date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,72.74,72.84,72.5,72.51,59100.0,68.6321,68.7264,68.4056,68.4151,59100.0
2005-01-03 10:00:00,72.52,73.34,72.4,73.0,64300.0,68.4245,69.1982,68.3113,68.8774,64300.0
2005-01-03 10:30:00,73.12,73.12,72.53,72.74,68800.0,68.9906,68.9906,68.4339,68.6321,68800.0
2005-01-03 11:00:00,72.74,72.74,72.6,72.69,50500.0,68.6321,68.6321,68.5,68.5849,50500.0
2005-01-03 11:30:00,72.68,72.76,72.61,72.64,40300.0,68.5755,68.6509,68.5094,68.5377,40300.0
2005-01-03 12:00:00,72.59,72.59,72.31,72.47,32600.0,68.4905,68.4905,68.2264,68.3773,32600.0
2005-01-03 12:30:00,72.48,72.57,72.46,72.56,31200.0,68.3868,68.4717,68.3679,68.4622,31200.0
2005-01-03 13:00:00,72.56,72.79,72.55,72.6,30500.0,68.4622,68.6792,68.4528,68.5,30500.0
2005-01-03 13:30:00,72.59,72.75,72.51,72.67,48800.0,68.4905,68.6415,68.4151,68.566,48800.0
2005-01-03 14:00:00,72.62,72.82,72.62,72.81,58700.0,68.5188,68.7076,68.5188,68.6981,58700.0
2005-01-03 14:30:00,72.81,72.81,72.39,72.48,39800.0,68.6981,68.6981,68.3018,68.3868,39800.0
2005-01-03 15:00:00,72.48,72.48,72.27,72.3,29400.0,68.3868,68.3868,68.1886,68.2169,29400.0
2005-01-03 15:30:00,72.3,72.34,71.5,71.67,187100.0,68.2169,68.2547,67.4621,67.6225,187100.0
2005-01-04 09:30:00,72.05,72.38,72.04,72.15,73600.0,67.981,68.2924,67.9716,68.0754,73600.0
2005-01-04 10:00:00,72.15,72.29,72.07,72.18,97700.0,68.0754,68.2075,67.9999,68.1037,97700.0
2005-01-04 10:30:00,72.13,72.4,72.1,72.25,86600.0,68.0565,68.3113,68.0282,68.1697,86600.0
2005-01-04 11:00:00,72.24,72.24,71.75,72.07,178500.0,68.1603,68.1603,67.698,67.9999,178500.0
2005-01-04 11:30:00,72.06,72.06,71.74,71.97,74600.0,67.9905,67.9905,67.6885,67.9056,74600.0
2005-01-04 12:00:00,71.98,72.15,71.47,71.78,156100.0,67.915,68.0754,67.4338,67.7263,156100.0
2005-01-04 12:30:00,71.76,71.9,71.3,71.75,157100.0,67.7074,67.8395,67.2734,67.698,157100.0
2005-01-04 13:00:00,71.75,71.75,71.6,71.65,58100.0,67.698,67.698,67.5565,67.6036,58100.0
2005-01-04 13:30:00,71.65,71.65,71.41,71.5,108400.0,67.6036,67.6036,67.3772,67.4621,108400.0
2005-01-04 14:00:00,71.49,71.49,70.65,70.66,182000.0,67.4527,67.4527,66.6601,66.6695,182000.0
2005-01-04 14:30:00,70.65,70.85,70.58,70.62,181900.0,66.6601,66.8488,66.5941,66.6318,181900.0
2005-01-04 15:00:00,70.62,71.28,70.62,70.79,114400.0,66.6318,67.2545,66.6318,66.7922,114400.0
2005-01-04 15:30:00,70.78,71.38,70.78,71.32,136300.0,66.7828,67.3489,66.7828,67.2923,136300.0
2005-01-05 09:30:00,70.9,71.5,70.9,71.38,78000.0,66.896,67.4621,66.896,67.3489,78000.0
2005-01-05 10:00:00,71.38,72.0,71.37,71.73,93100.0,67.3489,67.9339,67.3394,67.6791,93100.0
2005-01-05 10:30:00,71.74,71.79,71.57,71.72,54800.0,67.6885,67.7357,67.5281,67.6697,54800.0
2005-01-05 11:00:00,71.71,71.83,71.5,71.52,60600.0,67.6602,67.7735,67.4621,67.481,60600.0
2005-01-05 11:30:00,71.52,72.0,71.52,71.77,50300.0,67.481,67.9339,67.481,67.7169,50300.0
2005-01-05 12:00:00,71.77,71.81,71.62,71.7,50400.0,67.7169,67.7546,67.5753,67.6508,50400.0
2005-01-05 12:30:00,71.7,71.72,71.55,71.72,29000.0,67.6508,67.6697,67.5093,67.6697,29000.0
2005-01-05 13:00:00,71.72,71.91,71.72,71.91,24800.0,67.6697,67.8489,67.6697,67.8489,24800.0
2005-01-05 13:30:00,71.95,72.5,71.95,72.28,85000.0,67.8867,68.4056,67.8867,68.198,85000.0
2005-01-05 14:00:00,72.28,72.41,72.21,72.25,157400.0,68.198,68.3207,68.132,68.1697,157400.0
2005-01-05 14:30:00,72.26,72.66,72.26,72.55,101700.0,68.1792,68.5566,68.1792,68.4528,101700.0
2005-01-05 15:00:00,72.55,72.7,72.28,72.5,184700.0,68.4528,68.5943,68.198,68.4056,184700.0
2005-01-05 15:30:00,72.51,72.52,72.28,72.42,151900.0,68.4151,68.4245,68.198,68.3301,151900.0
2005-01-06 09:30:00,72.5,73.2,72.5,73.18,62100.0,68.4056,69.0661,68.4056,69.0472,62100.0
2005-01-06 10:00:00,73.2,73.99,73.2,73.81,136200.0,69.0661,69.8115,69.0661,69.6416,136200.0
2005-01-06 10:30:00,73.8,74.12,73.67,73.67,102000.0,69.6322,69.9341,69.5096,69.5096,102000.0
2005-01-06 11:00:00,73.68,74.02,73.31,73.87,119300.0,69.519,69.8398,69.1699,69.6983,119300.0
2005-01-06 11:30:00,73.87,74.11,73.52,73.58,49600.0,69.6983,69.9247,69.368,69.4246,49600.0
2005-01-06 12:00:00,73.58,74.01,73.37,74.01,56200.0,69.4246,69.8303,69.2265,69.8303,56200.0
2005-01-06 12:30:00,74.11,74.55,73.89,74.25,79400.0,69.9247,70.3399,69.7171,70.0568,79400.0
2005-01-06 13:00:00,74.25,75.44,74.14,75.21,134700.0,70.0568,71.1796,69.953,70.9626,134700.0
2005-01-06 13:30:00,75.15,75.5,75.05,75.36,132800.0,70.906,71.2362,70.8116,71.1041,132800.0
2005-01-06 14:00:00,75.35,76.33,75.31,76.13,185300.0,71.0947,72.0193,71.0569,71.8306,185300.0
2005-01-06 14:30:00,76.12,76.65,75.92,76.05,144400.0,71.8212,72.3213,71.6325,71.7551,144400.0
2005-01-06 15:00:00,76.06,76.33,75.91,76.27,168600.0,71.7646,72.0193,71.623,71.9627,168600.0
2005-01-06 15:30:00,76.24,77.38,76.24,76.69,257500.0,71.9344,73.01,71.9344,72.359,257500.0
2005-01-07 09:30:00,76.69,76.69,76.08,76.23,215700.0,72.359,72.359,71.7834,71.925,215700.0
2005-01-07 10:00:00,76.23,76.3,75.3,75.32,155800.0,71.925,71.991,71.0475,71.0664,155800.0
2005-01-07 10:30:00,75.35,75.63,75.06,75.06,86400.0,71.0947,71.3589,70.8211,70.8211,86400.0
2005-01-07 11:00:00,75.05,75.71,75.0,75.67,91400.0,70.8116,71.4343,70.7644,71.3966,91400.0
2005-01-07 11:30:00,75.68,75.7,75.15,75.17,34600.0,71.406,71.4249,70.906,70.9248,34600.0
2005-01-07 12:00:00,75.5,75.5,74.67,75.44,71900.0,71.2362,71.2362,70.4531,71.1796,71900.0
2005-01-07 12:30:00,75.49,76.0,75.28,75.28,41500.0,71.2268,71.708,71.0286,71.0286,41500.0
2005-01-07 13:00:00,75.28,75.3,74.21,74.33,81100.0,71.0286,71.0475,70.0191,70.1323,81100.0
2005-01-07 13:30:00,74.44,75.0,74.3,74.71,43300.0,70.2361,70.7644,70.104,70.4908,43300.0
2005-01-07 14:00:00,74.76,74.87,74.67,74.77,39800.0,70.538,70.6418,70.4531,70.5474,39800.0
2005-01-07 14:30:00,74.77,74.96,74.75,74.92,43100.0,70.5474,70.7267,70.5286,70.689,43100.0
2005-01-07 15:00:00,74.92,75.38,74.91,75.34,72700.0,70.689,71.123,70.6795,71.0852,72700.0
2005-01-07 15:30:00,75.35,75.39,74.4,74.58,247500.0,71.0947,71.1324,70.1983,70.3682,247500.0
2005-01-10 09:30:00,74.3,74.4,74.06,74.3,86600.0,70.104,70.1983,69.8775,70.104,86600.0
2005-01-10 10:00:00,74.22,74.45,73.35,73.86,137300.0,70.0285,70.2455,69.2076,69.6888,137300.0
2005-01-10 10:30:00,73.85,74.12,73.75,73.82,72300.0,69.6794,69.9341,69.585,69.6511,72300.0
2005-01-10 11:00:00,73.82,74.03,73.58,73.89,50900.0,69.6511,69.8492,69.4246,69.7171,50900.0
2005-01-10 11:30:00,73.95,74.95,73.91,74.9,56200.0,69.7737,70.7173,69.736,70.6701,56200.0
2005-01-10 12:00:00,74.88,74.9,74.09,74.14,29500.0,70.6512,70.6701,69.9058,69.953,29500.0
2005-01-10 12:30:00,74.14,74.6,74.1,74.51,26300.0,69.953,70.387,69.9153,70.3021,26300.0
2005-01-10 13:00:00,74.51,74.54,74.26,74.47,21800.0,70.3021,70.3304,70.0662,70.2644,21800.0
2005-01-10 13:30:00,74.49,74.6,74.4,74.57,37300.0,70.2832,70.387,70.1983,70.3587,37300.0
2005-01-10 14:00:00,74.57,74.6,74.45,74.46,50500.0,70.3587,70.387,70.2455,70.2549,50500.0
2005-01-10 14:30:00,74.46,74.46,74.22,74.3,41500.0,70.2549,70.2549,70.0285,70.104,41500.0
2005-01-10 15:00:00,74.31,74.63,74.31,74.34,56100.0,70.1134,70.4153,70.1134,70.1417,56100.0
2005-01-10 15:30:00,74.34,74.49,74.01,74.49,76700.0,70.1417,70.2832,69.8303,70.2832,76700.0
2005-01-11 09:30:00,74.31,74.6,73.89,74.04,51800.0,70.1134,70.387,69.7171,69.8587,51800.0
2005-01-11 10:00:00,74.05,74.05,73.6,74.0,86900.0,69.8681,69.8681,69.4435,69.8209,86900.0
2005-01-11 10:30:00,74.0,74.0,73.38,73.7,46300.0,69.8209,69.8209,69.2359,69.5379,46300.0
2005-01-11 11:00:00,73.72,73.83,73.65,73.83,25200.0,69.5567,69.6605,69.4907,69.6605,25200.0
2005-01-11 11:30:00,73.84,73.84,73.7,73.77,22700.0,69.6699,69.6699,69.5379,69.6039,22700.0
2005-01-11 12:00:00,73.78,73.86,73.64,73.82,58200.0,69.6133,69.6888,69.4812,69.6511,58200.0
2005-01-11 12:30:00,73.82,73.86,73.75,73.77,37000.0,69.6511,69.6888,69.585,69.6039,37000.0
2005-01-11 13:00:00,73.78,73.92,73.73,73.92,56000.0,69.6133,69.7454,69.5662,69.7454,56000.0
2005-01-11 13:30:00,73.92,73.94,73.86,73.86,57200.0,69.7454,69.7643,69.6888,69.6888,57200.0
2005-01-11 14:00:00,73.87,74.16,73.87,74.1,44700.0,69.6983,69.9719,69.6983,69.9153,44700.0
2005-01-11 14:30:00,74.11,75.55,74.11,75.23,78300.0,69.9247,71.2834,69.9247,70.9815,78300.0
2005-01-11 15:00:00,75.23,75.6,75.14,75.38,76500.0,70.9815,71.3306,70.8965,71.123,76500.0
2005-01-11 15:30:00,75.38,75.6,75.21,75.48,96900.0,71.123,71.3306,70.9626,71.2173,96900.0
2005-01-12 09:30:00,75.2,75.57,74.9,75.39,87100.0,70.9531,71.3022,70.6701,71.1324,87100.0
2005-01-12 10:00:00,75.35,75.94,75.25,75.33,91000.0,71.0947,71.6514,71.0003,71.0758,91000.0
2005-01-12 10:30:00,75.33,75.35,74.42,74.5,86800.0,71.0758,71.0947,70.2172,70.2927,86800.0
2005-01-12 11:00:00,74.46,74.46,73.41,73.65,144500.0,70.2549,70.2549,69.2642,69.4907,144500.0
2005-01-12 11:30:00,73.65,74.25,73.65,74.09,52400.0,69.4907,70.0568,69.4907,69.9058,52400.0
2005-01-12 12:00:00,74.09,74.55,74.09,74.5,33600.0,69.9058,70.3399,69.9058,70.2927,33600.0
2005-01-12 12:30:00,74.49,74.49,74.11,74.14,102300.0,70.2832,70.2832,69.9247,69.953,102300.0
2005-01-12 13:00:00,74.12,74.17,73.97,74.05,48300.0,69.9341,69.9813,69.7926,69.8681,48300.0
2005-01-12 13:30:00,74.05,74.07,73.63,73.71,59800.0,69.8681,69.887,69.4718,69.5473,59800.0
2005-01-12 14:00:00,73.73,74.1,73.73,74.01,86700.0,69.5662,69.9153,69.5662,69.8303,86700.0
2005-01-12 14:30:00,74.0,74.06,73.92,73.97,69000.0,69.8209,69.8775,69.7454,69.7926,69000.0
2005-01-12 15:00:00,73.97,74.1,73.91,74.06,62300.0,69.7926,69.9153,69.736,69.8775,62300.0
2005-01-12 15:30:00,74.06,74.6,74.04,74.54,108500.0,69.8775,70.387,69.8587,70.3304,108500.0
2005-01-13 09:30:00,74.7,74.92,74.57,74.9,28100.0,70.4814,70.689,70.3587,70.6701,28100.0
2005-01-13 10:00:00,74.9,74.9,74.74,74.76,48100.0,70.6701,70.6701,70.5191,70.538,48100.0
2005-01-13 10:30:00,74.78,74.83,74.67,74.81,51200.0,70.5569,70.604,70.4531,70.5852,51200.0
2005-01-13 11:00:00,74.8,74.88,74.75,74.81,43200.0,70.5757,70.6512,70.5286,70.5852,43200.0
2005-01-13 11:30:00,74.8,74.8,74.65,74.7,18700.0,70.5757,70.5757,70.4342,70.4814,18700.0
2005-01-13 12:00:00,74.69,74.8,74.66,74.77,26700.0,70.4719,70.5757,70.4436,70.5474,26700.0
2005-01-13 12:30:00,74.77,74.88,74.7,74.75,16300.0,70.5474,70.6512,70.4814,70.5286,16300.0
2005-01-13 13:00:00,74.75,75.52,74.75,75.48,206000.0,70.5286,71.2551,70.5286,71.2173,206000.0
2005-01-13 13:30:00,75.41,75.52,75.26,75.34,76200.0,71.1513,71.2551,71.0098,71.0852,76200.0
2005-01-13 14:00:00,75.34,75.35,74.91,75.07,31500.0,71.0852,71.0947,70.6795,70.8305,31500.0
2005-01-13 14:30:00,75.12,75.2,74.52,74.72,38100.0,70.8777,70.9531,70.3115,70.5003,38100.0
2005-01-13 15:00:00,74.72,74.75,74.18,74.19,60600.0,70.5003,70.5286,69.9907,70.0002,60600.0
2005-01-13 15:30:00,74.19,74.45,73.75,73.9,111000.0,70.0002,70.2455,69.585,69.7266,111000.0
2005-01-14 09:30:00,74.5,74.54,74.0,74.4,59700.0,70.2927,70.3304,69.8209,70.1983,59700.0
2005-01-14 10:00:00,74.4,74.59,74.35,74.5,34800.0,70.1983,70.3776,70.1511,70.2927,34800.0
2005-01-14 10:30:00,74.5,74.53,73.83,73.83,71300.0,70.2927,70.321,69.6605,69.6605,71300.0
2005-01-14 11:00:00,73.82,73.94,73.77,73.85,50800.0,69.6511,69.7643,69.6039,69.6794,50800.0
2005-01-14 11:30:00,73.85,73.93,73.64,73.8,54200.0,69.6794,69.7549,69.4812,69.6322,54200.0
2005-01-14 12:00:00,73.84,73.84,73.53,73.64,48200.0,69.6699,69.6699,69.3775,69.4812,48200.0
2005-01-14 12:30:00,73.66,73.73,73.65,73.66,22100.0,69.5001,69.5662,69.4907,69.5001,22100.0
2005-01-14 13:00:00,73.69,73.7,73.49,73.65,43100.0,69.5284,69.5379,69.3397,69.4907,43100.0
2005-01-14 13:30:00,73.6,73.65,73.44,73.45,32900.0,69.4435,69.4907,69.2925,69.302,32900.0
2005-01-14 14:00:00,73.45,73.65,73.35,73.49,63200.0,69.302,69.4907,69.2076,69.3397,63200.0
2005-01-14 14:30:00,73.48,73.74,73.47,73.69,61300.0,69.3303,69.5756,69.3208,69.5284,61300.0
2005-01-14 15:00:00,73.67,73.74,73.65,73.65,61000.0,69.5096,69.5756,69.4907,69.4907,61000.0
2005-01-14 15:30:00,73.61,73.88,73.57,73.77,108400.0,69.4529,69.7077,69.4152,69.6039,108400.0
2005-01-18 09:30:00,73.77,74.28,73.43,73.43,45000.0,69.6039,70.0851,69.2831,69.2831,45000.0
2005-01-18 10:00:00,73.43,73.85,73.4,73.85,43000.0,69.2831,69.6794,69.2548,69.6794,43000.0
2005-01-18 10:30:00,73.92,75.49,73.92,75.32,101300.0,69.7454,71.2268,69.7454,71.0664,101300.0
2005-01-18 11:00:00,75.44,75.8,75.15,75.31,62900.0,71.1796,71.5193,70.906,71.0569,62900.0
2005-01-18 11:30:00,75.32,75.5,75.23,75.41,51000.0,71.0664,71.2362,70.9815,71.1513,51000.0
2005-01-18 12:00:00,75.41,75.85,75.37,75.85,47900.0,71.1513,71.5664,71.1135,71.5664,47900.0
2005-01-18 12:30:00,75.85,76.1,75.5,75.55,40500.0,71.5664,71.8023,71.2362,71.2834,40500.0
2005-01-18 13:00:00,75.58,75.6,75.28,75.4,49500.0,71.3117,71.3306,71.0286,71.1419,49500.0
2005-01-18 13:30:00,75.39,75.5,75.25,75.41,37800.0,71.1324,71.2362,71.0003,71.1513,37800.0
2005-01-18 14:00:00,75.4,75.59,75.37,75.57,32600.0,71.1419,71.3211,71.1135,71.3022,32600.0
2005-01-18 14:30:00,75.59,75.78,75.59,75.68,45600.0,71.3211,71.5004,71.3211,71.406,45600.0
2005-01-18 15:00:00,75.68,76.09,75.65,76.08,42100.0,71.406,71.7929,71.3777,71.7834,42100.0
2005-01-18 15:30:00,76.1,76.84,76.05,76.29,121600.0,71.8023,72.5005,71.7551,71.9816,121600.0
2005-01-19 09:30:00,76.8,77.4,76.7,76.83,142500.0,72.4628,73.0289,72.3684,72.4911,142500.0
2005-01-19 10:00:00,76.84,76.9,76.22,76.4,117100.0,72.5005,72.5571,71.9155,72.0854,117100.0
2005-01-19 10:30:00,76.41,76.48,76.06,76.15,58700.0,72.0948,72.1609,71.7646,71.8495,58700.0
2005-01-19 11:00:00,76.2,76.37,76.09,76.37,61300.0,71.8967,72.0571,71.7929,72.0571,61300.0
2005-01-19 11:30:00,76.38,76.58,76.14,76.21,41700.0,72.0665,72.2552,71.8401,71.9061,41700.0
2005-01-19 12:00:00,76.21,76.27,75.67,75.91,48900.0,71.9061,71.9627,71.3966,71.623,48900.0
2005-01-19 12:30:00,75.91,76.39,75.91,76.25,32000.0,71.623,72.0759,71.623,71.9438,32000.0
2005-01-19 13:00:00,76.25,76.27,76.18,76.24,33000.0,71.9438,71.9627,71.8778,71.9344,33000.0
2005-01-19 13:30:00,76.25,76.26,76.12,76.13,12000.0,71.9438,71.9533,71.8212,71.8306,12000.0
2005-01-19 14:00:00,76.13,76.2,76.06,76.08,20100.0,71.8306,71.8967,71.7646,71.7834,20100.0
2005-01-19 14:30:00,76.1,76.19,76.06,76.18,25300.0,71.8023,71.8872,71.7646,71.8778,25300.0
2005-01-19 15:00:00,76.17,76.3,76.01,76.02,52400.0,71.8684,71.991,71.7174,71.7268,52400.0
2005-01-19 15:30:00,76.02,76.28,75.73,76.02,91000.0,71.7268,71.9722,71.4532,71.7268,91000.0
2005-01-20 09:30:00,76.05,76.35,75.9,75.97,34600.0,71.7551,72.0382,71.6136,71.6797,34600.0
2005-01-20 10:00:00,75.98,76.01,75.85,75.89,38100.0,71.6891,71.7174,71.5664,71.6042,38100.0
2005-01-20 10:30:00,75.89,75.94,75.51,75.52,22900.0,71.6042,71.6514,71.2456,71.2551,22900.0
2005-01-20 11:00:00,75.57,75.61,75.51,75.61,17400.0,71.3022,71.34,71.2456,71.34,17400.0
2005-01-20 11:30:00,75.58,75.88,75.57,75.68,21100.0,71.3117,71.5947,71.3022,71.406,21100.0
2005-01-20 12:00:00,75.68,75.68,75.3,75.31,16800.0,71.406,71.406,71.0475,71.0569,16800.0
2005-01-20 12:30:00,75.31,75.55,75.03,75.5,22000.0,71.0569,71.2834,70.7927,71.2362,22000.0
2005-01-20 13:00:00,75.5,75.51,73.69,74.3,142800.0,71.2362,71.2456,69.5284,70.104,142800.0
2005-01-20 13:30:00,74.3,74.31,73.18,73.75,106400.0,70.104,70.1134,69.0472,69.585,106400.0
2005-01-20 14:00:00,73.75,74.0,73.29,73.32,134900.0,69.585,69.8209,69.151,69.1793,134900.0
2005-01-20 14:30:00,73.32,73.71,72.5,73.18,237100.0,69.1793,69.5473,68.4056,69.0472,237100.0
2005-01-20 15:00:00,73.18,73.2,72.64,72.75,148400.0,69.0472,69.0661,68.5377,68.6415,148400.0
2005-01-20 15:30:00,72.75,73.1,72.4,72.8,255100.0,68.6415,68.9717,68.3113,68.6887,255100.0
2005-01-21 09:30:00,72.65,72.89,71.85,71.95,118700.0,68.5472,68.7736,67.7923,67.8867,118700.0
2005-01-21 10:00:00,71.95,72.46,71.95,72.29,111700.0,67.8867,68.3679,67.8867,68.2075,111700.0
2005-01-21 10:30:00,72.29,72.78,72.22,72.45,65300.0,68.2075,68.6698,68.1414,68.3584,65300.0
2005-01-21 11:00:00,72.49,72.7,72.49,72.62,33300.0,68.3962,68.5943,68.3962,68.5188,33300.0
2005-01-21 11:30:00,72.62,72.84,72.6,72.61,35800.0,68.5188,68.7264,68.5,68.5094,35800.0
2005-01-21 12:00:00,72.62,72.77,72.36,72.36,58800.0,68.5188,68.6604,68.2735,68.2735,58800.0
2005-01-21 12:30:00,72.27,72.68,72.08,72.35,45700.0,68.1886,68.5755,68.0093,68.2641,45700.0
2005-01-21 13:00:00,72.32,72.47,71.78,71.91,43300.0,68.2358,68.3773,67.7263,67.8489,43300.0
2005-01-21 13:30:00,71.99,72.33,71.52,71.88,57900.0,67.9244,68.2452,67.481,67.8206,57900.0
2005-01-21 14:00:00,71.89,72.39,71.89,72.26,58500.0,67.8301,68.3018,67.8301,68.1792,58500.0
2005-01-21 14:30:00,72.25,72.55,72.0,72.01,89000.0,68.1697,68.4528,67.9339,67.9433,89000.0
2005-01-21 15:00:00,72.01,72.36,71.65,71.85,98800.0,67.9433,68.2735,67.6036,67.7923,98800.0
2005-01-21 15:30:00,71.84,72.06,71.59,71.6,129400.0,67.7829,67.9905,67.547,67.5565,129400.0
2005-01-24 09:30:00,72.35,72.74,71.87,71.87,100200.0,68.2641,68.6321,67.8112,67.8112,100200.0
2005-01-24 10:00:00,71.77,71.78,70.72,70.77,113200.0,67.7169,67.7263,66.7261,66.7733,113200.0
2005-01-24 10:30:00,70.82,71.18,70.0,70.22,114200.0,66.8205,67.1602,66.0468,66.2544,114200.0
2005-01-24 11:00:00,70.3,70.41,69.53,69.95,304200.0,66.3299,66.4337,65.6034,65.9996,304200.0
2005-01-24 11:30:00,69.96,70.06,69.55,69.78,84300.0,66.0091,66.1034,65.6222,65.8392,84300.0
2005-01-24 12:00:00,69.77,69.91,69.51,69.65,93900.0,65.8298,65.9619,65.5845,65.7166,93900.0
2005-01-24 12:30:00,69.7,69.98,69.67,69.97,58200.0,65.7638,66.0279,65.7354,66.0185,58200.0
2005-01-24 13:00:00,69.97,70.5,69.87,70.24,119400.0,66.0185,66.5186,65.9242,66.2733,119400.0
2005-01-24 13:30:00,70.24,70.39,70.03,70.06,62600.0,66.2733,66.4148,66.0751,66.1034,62600.0
2005-01-24 14:00:00,70.12,70.17,70.0,70.12,67700.0,66.16,66.2072,66.0468,66.16,67700.0
2005-01-24 14:30:00,70.06,70.15,69.95,70.01,78000.0,66.1034,66.1883,65.9996,66.0562,78000.0
2005-01-24 15:00:00,70.0,70.36,69.94,70.18,101900.0,66.0468,66.3865,65.9902,66.2166,101900.0
2005-01-24 15:30:00,70.18,70.18,69.72,69.79,132000.0,66.2166,66.2166,65.7826,65.8487,132000.0
2005-01-25 09:30:00,70.2,70.75,70.2,70.62,103800.0,66.2355,66.7545,66.2355,66.6318,103800.0
2005-01-25 10:00:00,70.62,71.2,70.55,71.11,129600.0,66.6318,67.179,66.5657,67.0941,129600.0
2005-01-25 10:30:00,71.1,71.6,71.1,71.17,90100.0,67.0847,67.5565,67.0847,67.1507,90100.0
2005-01-25 11:00:00,71.05,71.39,70.86,70.92,68400.0,67.0375,67.3583,66.8582,66.9149,68400.0
2005-01-25 11:30:00,70.92,70.92,69.76,69.76,103000.0,66.9149,66.9149,65.8204,65.8204,103000.0
2005-01-25 12:00:00,69.86,70.06,69.82,69.93,30800.0,65.9147,66.1034,65.877,65.9808,30800.0
2005-01-25 12:30:00,69.91,70.12,69.89,70.06,37600.0,65.9619,66.16,65.943,66.1034,37600.0
2005-01-25 13:00:00,70.07,70.16,70.04,70.1,17600.0,66.1129,66.1978,66.0846,66.1412,17600.0
2005-01-25 13:30:00,70.1,70.49,70.09,70.32,23300.0,66.1412,66.5091,66.1317,66.3487,23300.0
2005-01-25 14:00:00,70.3,70.44,69.9,69.9,22300.0,66.3299,66.462,65.9525,65.9525,22300.0
2005-01-25 14:30:00,69.91,70.28,69.9,70.17,24800.0,65.9619,66.311,65.9525,66.2072,24800.0
2005-01-25 15:00:00,70.16,70.36,70.0,70.13,57500.0,66.1978,66.3865,66.0468,66.1695,57500.0
2005-01-25 15:30:00,70.08,70.15,69.45,69.66,137000.0,66.1223,66.1883,65.5279,65.726,137000.0
2005-01-26 09:30:00,70.1,70.64,70.1,70.36,39500.0,66.1412,66.6507,66.1412,66.3865,39500.0
2005-01-26 10:00:00,70.42,70.76,70.42,70.69,39800.0,66.4431,66.7639,66.4431,66.6978,39800.0
2005-01-26 10:30:00,70.67,70.76,70.51,70.76,77500.0,66.679,66.7639,66.528,66.7639,77500.0
2005-01-26 11:00:00,70.76,70.79,70.57,70.65,26800.0,66.7639,66.7922,66.5846,66.6601,26800.0
2005-01-26 11:30:00,70.65,70.7,70.3,70.3,41100.0,66.6601,66.7073,66.3299,66.3299,41100.0
2005-01-26 12:00:00,70.3,70.38,70.16,70.21,23600.0,66.3299,66.4054,66.1978,66.245,23600.0
2005-01-26 12:30:00,70.2,70.3,70.12,70.22,8900.0,66.2355,66.3299,66.16,66.2544,8900.0
2005-01-26 13:00:00,70.24,70.43,70.16,70.36,24200.0,66.2733,66.4525,66.1978,66.3865,24200.0
2005-01-26 13:30:00,70.36,70.61,70.35,70.6,32300.0,66.3865,66.6224,66.377,66.6129,32300.0
2005-01-26 14:00:00,70.6,70.82,70.6,70.66,26200.0,66.6129,66.8205,66.6129,66.6695,26200.0
2005-01-26 14:30:00,70.6,70.94,70.59,70.89,40000.0,66.6129,66.9337,66.6035,66.8865,40000.0
2005-01-26 15:00:00,70.9,70.92,70.52,70.57,52800.0,66.896,66.9149,66.5374,66.5846,52800.0
2005-01-26 15:30:00,70.55,70.89,70.5,70.84,102300.0,66.5657,66.8865,66.5186,66.8394,102300.0
2005-01-27 09:30:00,70.84,71.65,70.73,71.64,47400.0,66.8394,67.6036,66.7356,67.5942,47400.0
2005-01-27 10:00:00,71.53,71.74,71.42,71.7,42100.0,67.4904,67.6885,67.3866,67.6508,42100.0
2005-01-27 10:30:00,71.68,72.45,71.51,72.35,98800.0,67.6319,68.3584,67.4715,68.2641,98800.0
2005-01-27 11:00:00,72.36,72.39,72.24,72.24,53000.0,68.2735,68.3018,68.1603,68.1603,53000.0
2005-01-27 11:30:00,72.25,72.5,72.25,72.31,40100.0,68.1697,68.4056,68.1697,68.2264,40100.0
2005-01-27 12:00:00,72.32,72.32,71.89,72.06,63300.0,68.2358,68.2358,67.8301,67.9905,63300.0
2005-01-27 12:30:00,72.09,72.09,71.6,71.77,36000.0,68.0188,68.0188,67.5565,67.7169,36000.0
2005-01-27 13:00:00,71.75,71.76,71.1,71.11,64200.0,67.698,67.7074,67.0847,67.0941,64200.0
2005-01-27 13:30:00,71.11,71.36,71.0,71.21,98800.0,67.0941,67.33,66.9903,67.1885,98800.0
2005-01-27 14:00:00,71.21,71.37,70.9,71.19,40400.0,67.1885,67.3394,66.896,67.1696,40400.0
2005-01-27 14:30:00,71.14,71.26,71.05,71.14,45100.0,67.1224,67.2357,67.0375,67.1224,45100.0
2005-01-27 15:00:00,71.13,71.37,70.9,71.37,34400.0,67.113,67.3394,66.896,67.3394,34400.0
2005-01-27 15:30:00,71.37,71.5,71.14,71.3,74000.0,67.3394,67.4621,67.1224,67.2734,74000.0
2005-01-28 09:30:00,71.5,71.65,71.05,71.39,35700.0,67.4621,67.6036,67.0375,67.3583,35700.0
2005-01-28 10:00:00,71.38,71.55,71.25,71.51,23200.0,67.3489,67.5093,67.2262,67.4715,23200.0
2005-01-28 10:30:00,71.48,71.96,71.42,71.52,86500.0,67.4432,67.8961,67.3866,67.481,86500.0
2005-01-28 11:00:00,71.53,71.56,71.15,71.21,31000.0,67.4904,67.5187,67.1319,67.1885,31000.0
2005-01-28 11:30:00,71.16,71.25,71.12,71.25,13500.0,67.1413,67.2262,67.1036,67.2262,13500.0
2005-01-28 12:00:00,71.25,71.38,71.12,71.12,18200.0,67.2262,67.3489,67.1036,67.1036,18200.0
2005-01-28 12:30:00,71.13,71.33,71.13,71.17,11400.0,67.113,67.3017,67.113,67.1507,11400.0
2005-01-28 13:00:00,71.14,71.62,71.0,71.62,35200.0,67.1224,67.5753,66.9903,67.5753,35200.0
2005-01-28 13:30:00,71.55,71.55,71.33,71.41,12700.0,67.5093,67.5093,67.3017,67.3772,12700.0
2005-01-28 14:00:00,71.46,71.82,71.35,71.82,30500.0,67.4244,67.764,67.3206,67.764,30500.0
2005-01-28 14:30:00,71.82,72.25,71.82,71.93,61300.0,67.764,68.1697,67.764,67.8678,61300.0
2005-01-28 15:00:00,71.92,72.29,71.92,72.23,57000.0,67.8584,68.2075,67.8584,68.1509,57000.0
2005-01-28 15:30:00,72.26,72.91,72.0,72.84,167300.0,68.1792,68.7925,67.9339,68.7264,167300.0
2005-01-31 09:30:00,72.5,73.2,71.8,73.14,109900.0,68.4056,69.0661,67.7452,69.0095,109900.0
2005-01-31 10:00:00,73.27,73.58,72.35,72.6,103300.0,69.1321,69.4246,68.2641,68.5,103300.0
2005-01-31 10:30:00,72.6,72.95,72.41,72.8,38500.0,68.5,68.8302,68.3207,68.6887,38500.0
2005-01-31 11:00:00,72.8,72.8,71.98,72.01,70400.0,68.6887,68.6887,67.915,67.9433,70400.0
2005-01-31 11:30:00,72.0,72.05,71.47,71.73,92400.0,67.9339,67.981,67.4338,67.6791,92400.0
2005-01-31 12:00:00,71.68,71.89,71.56,71.66,175400.0,67.6319,67.8301,67.5187,67.6131,175400.0
2005-01-31 12:30:00,71.66,71.66,71.31,71.31,88200.0,67.6131,67.6131,67.2828,67.2828,88200.0
2005-01-31 13:00:00,71.32,71.6,71.3,71.56,118500.0,67.2923,67.5565,67.2734,67.5187,118500.0
2005-01-31 13:30:00,71.56,71.6,71.39,71.58,54800.0,67.5187,67.5565,67.3583,67.5376,54800.0
2005-01-31 14:00:00,71.58,72.0,71.57,71.91,77800.0,67.5376,67.9339,67.5281,67.8489,77800.0
2005-01-31 14:30:00,71.89,72.11,71.76,71.92,102400.0,67.8301,68.0377,67.7074,67.8584,102400.0
2005-01-31 15:00:00,71.98,71.98,71.58,71.79,70500.0,67.915,67.915,67.5376,67.7357,70500.0
2005-01-31 15:30:00,71.78,72.0,71.78,71.8,222200.0,67.7263,67.9339,67.7263,67.7452,222200.0
2005-02-01 09:30:00,73.5,74.0,71.3,71.77,424000.0,69.3492,69.8209,67.2734,67.7169,424000.0
2005-02-01 10:00:00,71.85,72.95,71.83,72.52,212700.0,67.7923,68.8302,67.7735,68.4245,212700.0
2005-02-01 10:30:00,72.5,72.7,72.0,72.48,137100.0,68.4056,68.5943,67.9339,68.3868,137100.0
2005-02-01 11:00:00,72.48,73.15,72.4,72.65,133500.0,68.3868,69.0189,68.3113,68.5472,133500.0
2005-02-01 11:30:00,72.74,72.74,72.0,72.25,63400.0,68.6321,68.6321,67.9339,68.1697,63400.0
2005-02-01 12:00:00,72.25,72.75,72.13,72.71,63500.0,68.1697,68.6415,68.0565,68.6038,63500.0
2005-02-01 12:30:00,72.72,72.8,72.38,72.68,43100.0,68.6132,68.6887,68.2924,68.5755,43100.0
2005-02-01 13:00:00,72.72,72.75,72.55,72.7,24200.0,68.6132,68.6415,68.4528,68.5943,24200.0
2005-02-01 13:30:00,72.7,72.8,72.6,72.77,30900.0,68.5943,68.6887,68.5,68.6604,30900.0
2005-02-01 14:00:00,72.76,72.83,72.55,72.74,68800.0,68.6509,68.717,68.4528,68.6321,68800.0
2005-02-01 14:30:00,72.74,73.7,72.74,73.36,95100.0,68.6321,69.5379,68.6321,69.2171,95100.0
2005-02-01 15:00:00,73.36,74.57,73.25,74.08,140300.0,69.2171,70.3587,69.1133,69.8964,140300.0
2005-02-01 15:30:00,74.09,74.09,73.54,73.73,119300.0,69.9058,69.9058,69.3869,69.5662,119300.0
2005-02-02 09:30:00,74.79,74.9,74.25,74.65,140300.0,70.5663,70.6701,70.0568,70.4342,140300.0
2005-02-02 10:00:00,74.57,74.62,74.05,74.43,91500.0,70.3587,70.4059,69.8681,70.2266,91500.0
2005-02-02 10:30:00,74.43,75.25,74.43,74.95,62900.0,70.2266,71.0003,70.2266,70.7173,62900.0
2005-02-02 11:00:00,74.93,75.83,74.92,75.8,89800.0,70.6984,71.5476,70.689,71.5193,89800.0
2005-02-02 11:30:00,75.82,75.93,75.65,75.91,53400.0,71.5381,71.6419,71.3777,71.623,53400.0
2005-02-02 12:00:00,75.91,75.99,75.47,75.92,73200.0,71.623,71.6985,71.2079,71.6325,73200.0
2005-02-02 12:30:00,75.94,76.41,75.89,76.3,69400.0,71.6514,72.0948,71.6042,71.991,69400.0
2005-02-02 13:00:00,76.3,76.3,76.04,76.19,31400.0,71.991,71.991,71.7457,71.8872,31400.0
2005-02-02 13:30:00,76.19,76.3,75.94,76.26,52200.0,71.8872,71.991,71.6514,71.9533,52200.0
2005-02-02 14:00:00,76.26,76.53,76.2,76.46,42200.0,71.9533,72.208,71.8967,72.142,42200.0
2005-02-02 14:30:00,76.44,76.46,76.02,76.17,55600.0,72.1231,72.142,71.7268,71.8684,55600.0
2005-02-02 15:00:00,76.18,76.18,75.49,76.1,93500.0,71.8778,71.8778,71.2268,71.8023,93500.0
2005-02-02 15:30:00,76.1,76.63,76.1,76.21,151700.0,71.8023,72.3024,71.8023,71.9061,151700.0
2005-02-03 09:30:00,74.0,75.0,74.0,74.84,661200.0,69.8209,70.7644,69.8209,70.6135,661200.0
2005-02-03 10:00:00,74.89,74.98,74.2,74.56,358300.0,70.6607,70.7456,70.0096,70.3493,358300.0
2005-02-03 10:30:00,74.6,75.14,74.4,75.1,352200.0,70.387,70.8965,70.1983,70.8588,352200.0
2005-02-03 11:00:00,75.12,75.2,74.61,74.8,59000.0,70.8777,70.9531,70.3965,70.5757,59000.0
2005-02-03 11:30:00,74.81,75.12,74.75,74.93,90900.0,70.5852,70.8777,70.5286,70.6984,90900.0
2005-02-03 12:00:00,74.98,75.04,74.73,74.8,49300.0,70.7456,70.8022,70.5097,70.5757,49300.0
2005-02-03 12:30:00,74.8,75.0,74.7,74.85,185000.0,70.5757,70.7644,70.4814,70.6229,185000.0
2005-02-03 13:00:00,74.85,74.85,74.7,74.7,21200.0,70.6229,70.6229,70.4814,70.4814,21200.0
2005-02-03 13:30:00,74.7,75.01,74.7,75.0,59100.0,70.4814,70.7739,70.4814,70.7644,59100.0
2005-02-03 14:00:00,75.0,75.44,74.96,75.43,135800.0,70.7644,71.1796,70.7267,71.1702,135800.0
2005-02-03 14:30:00,75.4,75.65,75.28,75.6,149500.0,71.1419,71.3777,71.0286,71.3306,149500.0
2005-02-03 15:00:00,75.65,75.65,75.05,75.36,101900.0,71.3777,71.3777,70.8116,71.1041,101900.0
2005-02-03 15:30:00,75.36,75.9,75.36,75.77,182200.0,71.1041,71.6136,71.1041,71.491,182200.0
2005-02-04 09:30:00,75.25,75.85,75.16,75.79,90900.0,71.0003,71.5664,70.9154,71.5098,90900.0
2005-02-04 10:00:00,75.76,76.48,75.7,76.39,186400.0,71.4815,72.1609,71.4249,72.0759,186400.0
2005-02-04 10:30:00,76.37,76.87,76.3,76.87,73200.0,72.0571,72.5288,71.991,72.5288,73200.0
2005-02-04 11:00:00,76.76,76.76,76.1,76.56,86800.0,72.425,72.425,71.8023,72.2363,86800.0
2005-02-04 11:30:00,76.5,76.87,76.5,76.84,211000.0,72.1797,72.5288,72.1797,72.5005,211000.0
2005-02-04 12:00:00,76.83,76.99,76.73,76.94,49900.0,72.4911,72.6421,72.3967,72.5949,49900.0
2005-02-04 12:30:00,76.93,76.93,76.71,76.71,38300.0,72.5854,72.5854,72.3779,72.3779,38300.0
2005-02-04 13:00:00,76.71,76.8,76.5,76.65,115300.0,72.3779,72.4628,72.1797,72.3213,115300.0
2005-02-04 13:30:00,76.68,76.89,76.61,76.8,76300.0,72.3496,72.5477,72.2835,72.4628,76300.0
2005-02-04 14:00:00,76.66,77.43,76.66,77.32,95400.0,72.3307,73.0572,72.3307,72.9534,95400.0
2005-02-04 14:30:00,77.29,77.45,77.05,77.43,130100.0,72.9251,73.0761,72.6987,73.0572,130100.0
2005-02-04 15:00:00,77.43,78.34,77.43,78.16,192300.0,73.0572,73.9158,73.0572,73.746,192300.0
2005-02-04 15:30:00,78.16,78.87,78.09,78.14,265200.0,73.746,74.4159,73.6799,73.7271,265200.0
2005-02-07 09:30:00,78.5,79.6,78.3,79.1,140300.0,74.0668,75.1047,73.8781,74.6329,140300.0
2005-02-07 10:00:00,79.15,79.15,78.78,79.0,151000.0,74.6801,74.6801,74.331,74.5385,151000.0
2005-02-07 10:30:00,79.0,79.05,78.56,78.88,82100.0,74.5385,74.5857,74.1234,74.4253,82100.0
2005-02-07 11:00:00,78.89,79.5,78.89,79.38,97600.0,74.4348,75.0103,74.4348,74.8971,97600.0
2005-02-07 11:30:00,79.37,79.55,78.92,79.35,144600.0,74.8876,75.0575,74.4631,74.8688,144600.0
2005-02-07 12:00:00,79.33,79.49,79.1,79.49,58600.0,74.8499,75.0009,74.6329,75.0009,58600.0
2005-02-07 12:30:00,79.49,79.6,79.32,79.42,37700.0,75.0009,75.1047,74.8405,74.9348,37700.0
2005-02-07 13:00:00,79.44,79.6,79.3,79.55,79900.0,74.9537,75.1047,74.8216,75.0575,79900.0
2005-02-07 13:30:00,79.55,79.55,78.86,78.86,123900.0,75.0575,75.0575,74.4064,74.4064,123900.0
2005-02-07 14:00:00,78.82,79.33,78.78,79.25,73600.0,74.3687,74.8499,74.331,74.7744,73600.0
2005-02-07 14:30:00,79.25,79.35,79.1,79.31,83000.0,74.7744,74.8688,74.6329,74.831,83000.0
2005-02-07 15:00:00,79.31,79.31,79.11,79.18,41300.0,74.831,74.831,74.6423,74.7084,41300.0
2005-02-07 15:30:00,79.18,79.35,79.13,79.19,66700.0,74.7084,74.8688,74.6612,74.7178,66700.0
2005-02-08 09:30:00,79.0,79.35,78.65,79.25,114100.0,74.5385,74.8688,74.2083,74.7744,114100.0
2005-02-08 10:00:00,79.25,79.38,79.06,79.11,60600.0,74.7744,74.8971,74.5952,74.6423,60600.0
2005-02-08 10:30:00,79.15,79.5,79.0,79.5,80300.0,74.6801,75.0103,74.5385,75.0103,80300.0
2005-02-08 11:00:00,79.49,79.6,79.05,79.32,65900.0,75.0009,75.1047,74.5857,74.8405,65900.0
2005-02-08 11:30:00,79.34,79.42,78.9,78.9,70300.0,74.8593,74.9348,74.4442,74.4442,70300.0
2005-02-08 12:00:00,78.9,79.11,78.75,78.93,151300.0,74.4442,74.6423,74.3027,74.4725,151300.0
2005-02-08 12:30:00,78.93,79.06,78.61,78.78,36100.0,74.4725,74.5952,74.1706,74.331,36100.0
2005-02-08 13:00:00,78.79,78.93,78.43,78.92,68300.0,74.3404,74.4725,74.0007,74.4631,68300.0
2005-02-08 13:30:00,78.75,79.05,78.63,78.86,71300.0,74.3027,74.5857,74.1894,74.4064,71300.0
2005-02-08 14:00:00,78.87,79.24,78.84,79.05,104400.0,74.4159,74.765,74.3876,74.5857,104400.0
2005-02-08 14:30:00,79.03,79.25,79.0,79.15,99300.0,74.5668,74.7744,74.5385,74.6801,99300.0
2005-02-08 15:00:00,79.16,79.25,79.05,79.25,58800.0,74.6895,74.7744,74.5857,74.7744,58800.0
2005-02-08 15:30:00,79.25,79.3,79.07,79.21,108900.0,74.7744,74.8216,74.6046,74.7367,108900.0
2005-02-09 09:30:00,79.16,79.16,78.22,78.31,62100.0,74.6895,74.6895,73.8026,73.8875,62100.0
2005-02-09 10:00:00,78.31,78.65,78.25,78.51,58300.0,73.8875,74.2083,73.8309,74.0762,58300.0
2005-02-09 10:30:00,78.51,78.51,78.13,78.34,28200.0,74.0762,74.0762,73.7177,73.9158,28200.0
2005-02-09 11:00:00,78.21,78.27,77.6,77.99,70200.0,73.7932,73.8498,73.2176,73.5856,70200.0
2005-02-09 11:30:00,77.92,78.24,77.76,78.23,133100.0,73.5195,73.8215,73.3686,73.812,133100.0
2005-02-09 12:00:00,78.12,78.43,77.96,77.96,42900.0,73.7082,74.0007,73.5573,73.5573,42900.0
2005-02-09 12:30:00,77.96,77.97,77.85,77.96,14100.0,73.5573,73.5667,73.4535,73.5573,14100.0
2005-02-09 13:00:00,77.93,78.15,77.86,78.09,24600.0,73.529,73.7365,73.4629,73.6799,24600.0
2005-02-09 13:30:00,78.01,78.08,77.86,77.93,20100.0,73.6045,73.6705,73.4629,73.529,20100.0
2005-02-09 14:00:00,77.93,77.93,77.55,77.57,68900.0,73.529,73.529,73.1704,73.1893,68900.0
2005-02-09 14:30:00,77.59,77.84,77.55,77.75,66800.0,73.2082,73.4441,73.1704,73.3591,66800.0
2005-02-09 15:00:00,77.7,77.7,76.7,77.14,330800.0,73.312,73.312,72.3684,72.7836,330800.0
2005-02-09 15:30:00,77.13,77.45,76.7,77.0,217500.0,72.7741,73.0761,72.3684,72.6515,217500.0
2005-02-10 09:30:00,77.6,78.25,77.49,77.49,77500.0,73.2176,73.8309,73.1138,73.1138,77500.0
2005-02-10 10:00:00,77.48,77.6,76.86,77.08,342500.0,73.1044,73.2176,72.5194,72.727,342500.0
2005-02-10 10:30:00,77.07,77.09,76.25,76.25,111100.0,72.7175,72.7364,71.9438,71.9438,111100.0
2005-02-10 11:00:00,76.25,76.47,76.21,76.38,74000.0,71.9438,72.1514,71.9061,72.0665,74000.0
2005-02-10 11:30:00,76.38,76.83,76.37,76.73,58900.0,72.0665,72.4911,72.0571,72.3967,58900.0
2005-02-10 12:00:00,76.73,76.73,76.4,76.57,37500.0,72.3967,72.3967,72.0854,72.2458,37500.0
2005-02-10 12:30:00,76.58,76.68,76.57,76.61,32600.0,72.2552,72.3496,72.2458,72.2835,32600.0
2005-02-10 13:00:00,76.6,76.6,76.18,76.28,50900.0,72.2741,72.2741,71.8778,71.9722,50900.0
2005-02-10 13:30:00,76.28,76.75,76.2,76.75,67100.0,71.9722,72.4156,71.8967,72.4156,67100.0
2005-02-10 14:00:00,76.75,76.9,76.66,76.78,34700.0,72.4156,72.5571,72.3307,72.4439,34700.0
2005-02-10 14:30:00,76.78,76.88,76.7,76.83,82600.0,72.4439,72.5383,72.3684,72.4911,82600.0
2005-02-10 15:00:00,76.83,76.83,76.36,76.61,75200.0,72.4911,72.4911,72.0476,72.2835,75200.0
2005-02-10 15:30:00,76.58,76.99,76.5,76.8,89600.0,72.2552,72.6421,72.1797,72.4628,89600.0
2005-02-11 09:30:00,76.62,77.3,76.62,76.99,50900.0,72.293,72.9345,72.293,72.6421,50900.0
2005-02-11 10:00:00,76.98,76.98,76.46,76.46,72200.0,72.6326,72.6326,72.142,72.142,72200.0
2005-02-11 10:30:00,76.47,77.09,76.25,77.09,54300.0,72.1514,72.7364,71.9438,72.7364,54300.0
2005-02-11 11:00:00,77.14,77.94,77.1,77.9,96900.0,72.7836,73.5384,72.7458,73.5007,96900.0
2005-02-11 11:30:00,77.94,78.1,77.7,78.1,123100.0,73.5384,73.6894,73.312,73.6894,123100.0
2005-02-11 12:00:00,78.0,78.1,77.5,77.5,55400.0,73.595,73.6894,73.1233,73.1233,55400.0
2005-02-11 12:30:00,77.59,77.75,77.5,77.7,37300.0,73.2082,73.3591,73.1233,73.312,37300.0
2005-02-11 13:00:00,77.69,77.83,77.55,77.73,68900.0,73.3025,73.4346,73.1704,73.3403,68900.0
2005-02-11 13:30:00,77.65,77.76,77.61,77.75,23800.0,73.2648,73.3686,73.227,73.3591,23800.0
2005-02-11 14:00:00,77.7,77.8,77.56,77.71,25500.0,73.312,73.4063,73.1799,73.3214,25500.0
2005-02-11 14:30:00,77.71,77.86,77.65,77.83,34900.0,73.3214,73.4629,73.2648,73.4346,34900.0
2005-02-11 15:00:00,77.84,77.92,77.71,77.92,39900.0,73.4441,73.5195,73.3214,73.5195,39900.0
2005-02-11 15:30:00,77.92,77.95,77.75,77.86,74900.0,73.5195,73.5478,73.3591,73.4629,74900.0
2005-02-14 09:30:00,77.86,78.15,77.7,77.94,54600.0,73.4629,73.7365,73.312,73.5384,54600.0
2005-02-14 10:00:00,77.94,78.18,77.9,78.18,240700.0,73.5384,73.7649,73.5007,73.7649,240700.0
2005-02-14 10:30:00,78.18,78.18,77.95,78.05,35900.0,73.7649,73.7649,73.5478,73.6422,35900.0
2005-02-14 11:00:00,78.1,78.18,78.01,78.17,42800.0,73.6894,73.7649,73.6045,73.7554,42800.0
2005-02-14 11:30:00,78.18,78.18,78.07,78.1,13100.0,73.7649,73.7649,73.6611,73.6894,13100.0
2005-02-14 12:00:00,78.09,78.18,78.05,78.11,43600.0,73.6799,73.7649,73.6422,73.6988,43600.0
2005-02-14 12:30:00,78.11,78.16,78.08,78.14,27000.0,73.6988,73.746,73.6705,73.7271,27000.0
2005-02-14 13:00:00,78.13,78.16,78.08,78.15,24700.0,73.7177,73.746,73.6705,73.7365,24700.0
2005-02-14 13:30:00,78.15,78.16,78.05,78.11,25800.0,73.7365,73.746,73.6422,73.6988,25800.0
2005-02-14 14:00:00,78.11,78.16,78.04,78.15,19700.0,73.6988,73.746,73.6328,73.7365,19700.0
2005-02-14 14:30:00,78.16,78.16,77.84,78.09,24000.0,73.746,73.746,73.4441,73.6799,24000.0
2005-02-14 15:00:00,78.1,78.19,78.06,78.12,29600.0,73.6894,73.7743,73.6516,73.7082,29600.0
2005-02-14 15:30:00,78.12,78.17,77.88,77.94,77000.0,73.7082,73.7554,73.4818,73.5384,77000.0
2005-02-15 09:30:00,77.68,78.35,77.68,78.24,148600.0,73.2931,73.9253,73.2931,73.8215,148600.0
2005-02-15 10:00:00,78.25,78.31,78.14,78.25,164700.0,73.8309,73.8875,73.7271,73.8309,164700.0
2005-02-15 10:30:00,78.24,78.35,78.19,78.29,113000.0,73.8215,73.9253,73.7743,73.8686,113000.0
2005-02-15 11:00:00,78.29,78.3,78.19,78.27,56900.0,73.8686,73.8781,73.7743,73.8498,56900.0
2005-02-15 11:30:00,78.27,78.27,78.19,78.26,28400.0,73.8498,73.8498,73.7743,73.8403,28400.0
2005-02-15 12:00:00,78.26,78.27,78.18,78.19,34500.0,73.8403,73.8498,73.7649,73.7743,34500.0
2005-02-15 12:30:00,78.14,78.27,78.14,78.25,74500.0,73.7271,73.8498,73.7271,73.8309,74500.0
2005-02-15 13:00:00,78.25,78.3,78.19,78.19,18000.0,73.8309,73.8781,73.7743,73.7743,18000.0
2005-02-15 13:30:00,78.19,78.37,78.0,78.25,48500.0,73.7743,73.9441,73.595,73.8309,48500.0
2005-02-15 14:00:00,78.25,78.25,78.1,78.22,30300.0,73.8309,73.8309,73.6894,73.8026,30300.0
2005-02-15 14:30:00,78.2,78.24,78.14,78.22,24200.0,73.7837,73.8215,73.7271,73.8026,24200.0
2005-02-15 15:00:00,78.22,78.29,78.16,78.28,69400.0,73.8026,73.8686,73.746,73.8592,69400.0
2005-02-15 15:30:00,78.21,78.25,78.18,78.22,94200.0,73.7932,73.8309,73.7649,73.8026,94200.0
2005-02-16 09:30:00,78.0,78.0,76.99,77.5,58900.0,73.595,73.595,72.6421,73.1233,58900.0
2005-02-16 10:00:00,77.49,78.02,77.28,78.02,76200.0,73.1138,73.6139,72.9157,73.6139,76200.0
2005-02-16 10:30:00,78.0,78.04,77.76,78.02,45000.0,73.595,73.6328,73.3686,73.6139,45000.0
2005-02-16 11:00:00,78.03,78.3,77.95,78.17,41800.0,73.6233,73.8781,73.5478,73.7554,41800.0
2005-02-16 11:30:00,78.23,78.25,77.92,78.0,12400.0,73.812,73.8309,73.5195,73.595,12400.0
2005-02-16 12:00:00,77.98,78.01,77.94,77.98,7100.0,73.5761,73.6045,73.5384,73.5761,7100.0
2005-02-16 12:30:00,77.99,78.05,77.61,77.65,21600.0,73.5856,73.6422,73.227,73.2648,21600.0
2005-02-16 13:00:00,77.64,78.1,77.63,78.0,23200.0,73.2553,73.6894,73.2459,73.595,23200.0
2005-02-16 13:30:00,78.0,78.0,77.7,78.0,12700.0,73.595,73.595,73.312,73.595,12700.0
2005-02-16 14:00:00,78.0,78.15,77.9,77.96,11400.0,73.595,73.7365,73.5007,73.5573,11400.0
2005-02-16 14:30:00,77.99,78.15,77.92,78.14,28100.0,73.5856,73.7365,73.5195,73.7271,28100.0
2005-02-16 15:00:00,78.13,78.2,77.8,78.02,29800.0,73.7177,73.7837,73.4063,73.6139,29800.0
2005-02-16 15:30:00,78.0,78.1,77.7,77.8,32400.0,73.595,73.6894,73.312,73.4063,32400.0
2005-02-17 09:30:00,77.8,79.35,77.8,79.12,254600.0,73.4063,74.8688,73.4063,74.6518,254600.0
2005-02-17 10:00:00,79.18,79.22,78.6,78.85,122600.0,74.7084,74.7461,74.1611,74.397,122600.0
2005-02-17 10:30:00,78.85,78.98,78.6,78.8,70900.0,74.397,74.5197,74.1611,74.3498,70900.0
2005-02-17 11:00:00,78.78,78.95,78.65,78.94,67500.0,74.331,74.4914,74.2083,74.4819,67500.0
2005-02-17 11:30:00,78.92,79.2,78.85,79.15,63300.0,74.4631,74.7272,74.397,74.6801,63300.0
2005-02-17 12:00:00,79.18,79.48,79.14,79.48,42400.0,74.7084,74.9914,74.6706,74.9914,42400.0
2005-02-17 12:30:00,79.48,79.49,78.75,79.09,92300.0,74.9914,75.0009,74.3027,74.6235,92300.0
2005-02-17 13:00:00,79.09,79.45,78.75,79.38,38500.0,74.6235,74.9631,74.3027,74.8971,38500.0
2005-02-17 13:30:00,79.36,79.54,79.25,79.35,77500.0,74.8782,75.048,74.7744,74.8688,77500.0
2005-02-17 14:00:00,79.35,79.47,79.14,79.29,53200.0,74.8688,74.982,74.6706,74.8122,53200.0
2005-02-17 14:30:00,79.29,79.45,79.1,79.11,56400.0,74.8122,74.9631,74.6329,74.6423,56400.0
2005-02-17 15:00:00,79.15,79.15,78.6,78.8,99900.0,74.6801,74.6801,74.1611,74.3498,99900.0
2005-02-17 15:30:00,78.8,78.9,78.5,78.5,139400.0,74.3498,74.4442,74.0668,74.0668,139400.0
2005-02-18 09:30:00,78.6,78.85,78.12,78.22,32500.0,74.1611,74.397,73.7082,73.8026,32500.0
2005-02-18 10:00:00,78.24,78.61,78.24,78.55,35300.0,73.8215,74.1706,73.8215,74.114,35300.0
2005-02-18 10:30:00,78.56,79.05,78.55,79.05,60900.0,74.1234,74.5857,74.114,74.5857,60900.0
2005-02-18 11:00:00,79.02,79.19,78.66,78.99,45800.0,74.5574,74.7178,74.2177,74.5291,45800.0
2005-02-18 11:30:00,79.0,79.03,78.65,78.83,42900.0,74.5385,74.5668,74.2083,74.3781,42900.0
2005-02-18 12:00:00,78.85,79.05,78.75,78.75,26300.0,74.397,74.5857,74.3027,74.3027,26300.0
2005-02-18 12:30:00,78.76,78.89,78.6,78.8,35300.0,74.3121,74.4348,74.1611,74.3498,35300.0
2005-02-18 13:00:00,78.82,79.14,78.7,79.14,49000.0,74.3687,74.6706,74.2555,74.6706,49000.0
2005-02-18 13:30:00,79.12,79.38,78.9,79.12,82300.0,74.6518,74.8971,74.4442,74.6518,82300.0
2005-02-18 14:00:00,79.09,79.25,79.02,79.17,27700.0,74.6235,74.7744,74.5574,74.6989,27700.0
2005-02-18 14:30:00,79.19,79.27,79.12,79.16,51700.0,74.7178,74.7933,74.6518,74.6895,51700.0
2005-02-18 15:00:00,79.14,79.24,78.95,79.07,55700.0,74.6706,74.765,74.4914,74.6046,55700.0
2005-02-18 15:30:00,79.07,79.07,78.66,78.9,62100.0,74.6046,74.6046,74.2177,74.4442,62100.0
2005-02-22 09:30:00,78.5,78.5,77.5,77.55,89800.0,74.0668,74.0668,73.1233,73.1704,89800.0
2005-02-22 10:00:00,77.54,77.59,76.5,77.13,133700.0,73.161,73.2082,72.1797,72.7741,133700.0
2005-02-22 10:30:00,77.14,78.49,77.12,78.0,139500.0,72.7836,74.0573,72.7647,73.595,139500.0
2005-02-22 11:00:00,78.0,78.04,77.65,77.84,71500.0,73.595,73.6328,73.2648,73.4441,71500.0
2005-02-22 11:30:00,77.84,77.94,77.67,77.68,99800.0,73.4441,73.5384,73.2837,73.2931,99800.0
2005-02-22 12:00:00,77.7,77.7,76.7,76.87,73000.0,73.312,73.312,72.3684,72.5288,73000.0
2005-02-22 12:30:00,77.07,77.19,76.68,77.13,66200.0,72.7175,72.8308,72.3496,72.7741,66200.0
2005-02-22 13:00:00,77.14,77.15,76.81,76.89,52400.0,72.7836,72.793,72.4722,72.5477,52400.0
2005-02-22 13:30:00,76.9,76.95,76.75,76.8,32100.0,72.5571,72.6043,72.4156,72.4628,32100.0
2005-02-22 14:00:00,76.8,76.8,75.83,75.87,89700.0,72.4628,72.4628,71.5476,71.5853,89700.0
2005-02-22 14:30:00,75.87,75.95,75.22,75.23,144300.0,71.5853,71.6608,70.972,70.9815,144300.0
2005-02-22 15:00:00,75.23,75.53,74.4,74.51,140000.0,70.9815,71.2645,70.1983,70.3021,140000.0
2005-02-22 15:30:00,74.52,75.46,74.5,75.1,179100.0,70.3115,71.1985,70.2927,70.8588,179100.0
2005-02-23 09:30:00,75.75,75.9,75.31,75.47,88200.0,71.4721,71.6136,71.0569,71.2079,88200.0
2005-02-23 10:00:00,75.47,75.48,74.8,74.92,190800.0,71.2079,71.2173,70.5757,70.689,190800.0
2005-02-23 10:30:00,74.9,75.08,74.44,74.47,97100.0,70.6701,70.8399,70.2361,70.2644,97100.0
2005-02-23 11:00:00,74.48,75.05,73.9,75.0,84300.0,70.2738,70.8116,69.7266,70.7644,84300.0
2005-02-23 11:30:00,74.98,75.2,74.82,75.09,79500.0,70.7456,70.9531,70.5946,70.8494,79500.0
2005-02-23 12:00:00,75.1,75.25,75.0,75.1,55700.0,70.8588,71.0003,70.7644,70.8588,55700.0
2005-02-23 12:30:00,75.09,75.09,74.85,75.0,37000.0,70.8494,70.8494,70.6229,70.7644,37000.0
2005-02-23 13:00:00,75.0,75.0,74.81,74.91,44100.0,70.7644,70.7644,70.5852,70.6795,44100.0
2005-02-23 13:30:00,74.94,75.03,74.83,75.0,52200.0,70.7078,70.7927,70.604,70.7644,52200.0
2005-02-23 14:00:00,74.99,75.0,74.82,74.95,35900.0,70.755,70.7644,70.5946,70.7173,35900.0
2005-02-23 14:30:00,74.96,75.0,74.9,74.96,57700.0,70.7267,70.7644,70.6701,70.7267,57700.0
2005-02-23 15:00:00,74.95,75.02,74.89,74.91,220400.0,70.7173,70.7833,70.6607,70.6795,220400.0
2005-02-23 15:30:00,74.91,75.0,74.9,74.95,132600.0,70.6795,70.7644,70.6701,70.7173,132600.0
2005-02-24 09:30:00,74.5,75.06,74.35,74.36,44900.0,70.2927,70.8211,70.1511,70.1606,44900.0
2005-02-24 10:00:00,74.37,74.48,73.85,73.91,179200.0,70.17,70.2738,69.6794,69.736,179200.0
2005-02-24 10:30:00,73.86,74.14,73.49,73.89,158900.0,69.6888,69.953,69.3397,69.7171,158900.0
2005-02-24 11:00:00,73.89,74.63,73.81,74.58,92000.0,69.7171,70.4153,69.6416,70.3682,92000.0
2005-02-24 11:30:00,74.58,74.68,74.4,74.49,24600.0,70.3682,70.4625,70.1983,70.2832,24600.0
2005-02-24 12:00:00,74.47,74.65,74.25,74.65,34700.0,70.2644,70.4342,70.0568,70.4342,34700.0
2005-02-24 12:30:00,74.65,74.65,74.25,74.48,35000.0,70.4342,70.4342,70.0568,70.2738,35000.0
2005-02-24 13:00:00,74.48,74.58,74.15,74.28,59200.0,70.2738,70.3682,69.9624,70.0851,59200.0
2005-02-24 13:30:00,74.29,74.64,74.26,74.6,33800.0,70.0945,70.4248,70.0662,70.387,33800.0
2005-02-24 14:00:00,74.59,74.75,74.48,74.75,55400.0,70.3776,70.5286,70.2738,70.5286,55400.0
2005-02-24 14:30:00,74.75,75.02,74.52,75.02,63300.0,70.5286,70.7833,70.3115,70.7833,63300.0
2005-02-24 15:00:00,75.03,75.3,74.8,75.19,205500.0,70.7927,71.0475,70.5757,70.9437,205500.0
2005-02-24 15:30:00,75.19,75.19,74.66,74.69,210400.0,70.9437,70.9437,70.4436,70.4719,210400.0
2005-02-25 09:30:00,75.1,75.5,75.1,75.26,46600.0,70.8588,71.2362,70.8588,71.0098,46600.0
2005-02-25 10:00:00,75.25,75.42,75.2,75.2,37000.0,71.0003,71.1607,70.9531,70.9531,37000.0
2005-02-25 10:30:00,75.07,75.1,74.38,74.94,66300.0,70.8305,70.8588,70.1795,70.7078,66300.0
2005-02-25 11:00:00,75.0,75.15,74.9,75.02,35000.0,70.7644,70.906,70.6701,70.7833,35000.0
2005-02-25 11:30:00,75.01,75.04,74.45,74.88,64900.0,70.7739,70.8022,70.2455,70.6512,64900.0
2005-02-25 12:00:00,74.87,75.25,74.82,75.1,26400.0,70.6418,71.0003,70.5946,70.8588,26400.0
2005-02-25 12:30:00,75.11,75.2,74.8,74.9,37700.0,70.8682,70.9531,70.5757,70.6701,37700.0
2005-02-25 13:00:00,74.98,75.1,74.48,74.48,55900.0,70.7456,70.8588,70.2738,70.2738,55900.0
2005-02-25 13:30:00,74.48,74.99,74.48,74.86,34700.0,70.2738,70.755,70.2738,70.6323,34700.0
2005-02-25 14:00:00,74.84,74.95,74.25,74.3,83600.0,70.6135,70.7173,70.0568,70.104,83600.0
2005-02-25 14:30:00,74.37,74.73,74.35,74.49,94400.0,70.17,70.5097,70.1511,70.2832,94400.0
2005-02-25 15:00:00,74.49,74.6,74.12,74.3,147000.0,70.2832,70.387,69.9341,70.104,147000.0
2005-02-25 15:30:00,74.3,74.73,74.1,74.1,187100.0,70.104,70.5097,69.9153,69.9153,187100.0
2005-02-28 09:30:00,73.88,74.05,72.75,73.4,188800.0,69.7077,69.8681,68.6415,69.2548,188800.0
2005-02-28 10:00:00,73.4,73.65,73.02,73.49,79500.0,69.2548,69.4907,68.8963,69.3397,79500.0
2005-02-28 10:30:00,73.43,74.68,73.37,74.57,91400.0,69.2831,70.4625,69.2265,70.3587,91400.0
2005-02-28 11:00:00,74.48,74.65,74.1,74.58,98600.0,70.2738,70.4342,69.9153,70.3682,98600.0
2005-02-28 11:30:00,74.59,74.6,73.4,73.41,74400.0,70.3776,70.387,69.2548,69.2642,74400.0
2005-02-28 12:00:00,73.41,73.61,72.26,72.81,121200.0,69.2642,69.4529,68.1792,68.6981,121200.0
2005-02-28 12:30:00,72.82,73.32,72.78,73.21,36300.0,68.7076,69.1793,68.6698,69.0755,36300.0
2005-02-28 13:00:00,73.23,73.41,73.12,73.29,34800.0,69.0944,69.2642,68.9906,69.151,34800.0
2005-02-28 13:30:00,73.34,73.41,73.15,73.18,69300.0,69.1982,69.2642,69.0189,69.0472,69300.0
2005-02-28 14:00:00,73.15,73.49,72.8,73.29,71000.0,69.0189,69.3397,68.6887,69.151,71000.0
2005-02-28 14:30:00,73.3,73.76,73.27,73.51,31200.0,69.1604,69.5945,69.1321,69.3586,31200.0
2005-02-28 15:00:00,73.51,74.32,73.5,74.19,98600.0,69.3586,70.1228,69.3492,70.0002,98600.0
2005-02-28 15:30:00,74.19,74.4,74.05,74.1,111200.0,70.0002,70.1983,69.8681,69.9153,111200.0
2005-03-01 09:30:00,74.17,74.5,74.0,74.07,102100.0,69.9813,70.2927,69.8209,69.887,102100.0
2005-03-01 10:00:00,74.06,74.48,73.8,74.03,64200.0,69.8775,70.2738,69.6322,69.8492,64200.0
2005-03-01 10:30:00,74.05,74.25,73.98,74.0,43600.0,69.8681,70.0568,69.802,69.8209,43600.0
2005-03-01 11:00:00,74.0,74.25,73.84,74.18,56300.0,69.8209,70.0568,69.6699,69.9907,56300.0
2005-03-01 11:30:00,74.18,74.28,73.97,74.27,47000.0,69.9907,70.0851,69.7926,70.0757,47000.0
2005-03-01 12:00:00,74.28,74.39,74.2,74.22,62000.0,70.0851,70.1889,70.0096,70.0285,62000.0
2005-03-01 12:30:00,74.26,74.28,73.9,74.12,29400.0,70.0662,70.0851,69.7266,69.9341,29400.0
2005-03-01 13:00:00,74.14,74.28,73.9,73.9,42300.0,69.953,70.0851,69.7266,69.7266,42300.0
2005-03-01 13:30:00,73.9,74.27,73.89,74.2,53000.0,69.7266,70.0757,69.7171,70.0096,53000.0
2005-03-01 14:00:00,74.2,74.51,74.15,74.42,100900.0,70.0096,70.3021,69.9624,70.2172,100900.0
2005-03-01 14:30:00,74.4,74.62,74.25,74.42,38000.0,70.1983,70.4059,70.0568,70.2172,38000.0
2005-03-01 15:00:00,74.42,75.06,74.35,75.06,94900.0,70.2172,70.8211,70.1511,70.8211,94900.0
2005-03-01 15:30:00,75.09,75.4,75.05,75.29,141700.0,70.8494,71.1419,70.8116,71.0381,141700.0
2005-03-02 09:30:00,75.25,75.26,74.81,75.05,70800.0,71.0003,71.0098,70.5852,70.8116,70800.0
2005-03-02 10:00:00,75.05,75.42,75.05,75.32,46000.0,70.8116,71.1607,70.8116,71.0664,46000.0
2005-03-02 10:30:00,75.31,75.35,74.52,75.05,41300.0,71.0569,71.0947,70.3115,70.8116,41300.0
2005-03-02 11:00:00,75.01,75.36,74.9,75.21,35600.0,70.7739,71.1041,70.6701,70.9626,35600.0
2005-03-02 11:30:00,75.23,75.96,75.22,75.78,113700.0,70.9815,71.6702,70.972,71.5004,113700.0
2005-03-02 12:00:00,75.75,75.9,75.72,75.77,33700.0,71.4721,71.6136,71.4438,71.491,33700.0
2005-03-02 12:30:00,75.77,75.9,75.7,75.87,24400.0,71.491,71.6136,71.4249,71.5853,24400.0
2005-03-02 13:00:00,75.89,76.0,75.68,75.8,40200.0,71.6042,71.708,71.406,71.5193,40200.0
2005-03-02 13:30:00,75.8,75.88,75.5,75.81,55000.0,71.5193,71.5947,71.2362,71.5287,55000.0
2005-03-02 14:00:00,75.8,75.88,75.72,75.8,54100.0,71.5193,71.5947,71.4438,71.5193,54100.0
2005-03-02 14:30:00,75.78,75.84,75.43,75.7,42100.0,71.5004,71.557,71.1702,71.4249,42100.0
2005-03-02 15:00:00,75.7,76.29,75.7,75.85,53600.0,71.4249,71.9816,71.4249,71.5664,53600.0
2005-03-02 15:30:00,75.85,75.91,75.61,75.75,70600.0,71.5664,71.623,71.34,71.4721,70600.0
2005-03-03 09:30:00,75.75,75.75,75.26,75.61,118000.0,71.4721,71.4721,71.0098,71.34,118000.0
2005-03-03 10:00:00,75.61,76.12,75.35,75.63,128200.0,71.34,71.8212,71.0947,71.3589,128200.0
2005-03-03 10:30:00,75.65,75.85,75.35,75.77,90800.0,71.3777,71.5664,71.0947,71.491,90800.0
2005-03-03 11:00:00,75.78,75.9,75.52,75.64,48400.0,71.5004,71.6136,71.2551,71.3683,48400.0
2005-03-03 11:30:00,75.64,75.75,75.3,75.5,45400.0,71.3683,71.4721,71.0475,71.2362,45400.0
2005-03-03 12:00:00,75.5,75.7,75.49,75.53,30900.0,71.2362,71.4249,71.2268,71.2645,30900.0
2005-03-03 12:30:00,75.52,75.54,75.27,75.3,61200.0,71.2551,71.2739,71.0192,71.0475,61200.0
2005-03-03 13:00:00,75.32,75.7,75.32,75.43,57000.0,71.0664,71.4249,71.0664,71.1702,57000.0
2005-03-03 13:30:00,75.44,75.67,75.44,75.51,31400.0,71.1796,71.3966,71.1796,71.2456,31400.0
2005-03-03 14:00:00,75.49,75.96,75.47,75.96,45000.0,71.2268,71.6702,71.2079,71.6702,45000.0
2005-03-03 14:30:00,75.9,75.9,75.5,75.53,63900.0,71.6136,71.6136,71.2362,71.2645,63900.0
2005-03-03 15:00:00,75.52,75.75,75.45,75.67,79200.0,71.2551,71.4721,71.189,71.3966,79200.0
2005-03-03 15:30:00,75.66,75.8,75.53,75.56,157000.0,71.3872,71.5193,71.2645,71.2928,157000.0
2005-03-04 09:30:00,74.9,74.91,73.5,73.79,456400.0,70.6701,70.6795,69.3492,69.6228,456400.0
2005-03-04 10:00:00,73.8,74.08,73.31,73.6,269600.0,69.6322,69.8964,69.1699,69.4435,269600.0
2005-03-04 10:30:00,73.6,74.1,73.55,73.86,225800.0,69.4435,69.9153,69.3963,69.6888,225800.0
2005-03-04 11:00:00,73.87,73.98,73.65,73.86,62700.0,69.6983,69.802,69.4907,69.6888,62700.0
2005-03-04 11:30:00,73.86,73.95,73.8,73.87,57600.0,69.6888,69.7737,69.6322,69.6983,57600.0
2005-03-04 12:00:00,73.88,74.0,73.75,73.89,60900.0,69.7077,69.8209,69.585,69.7171,60900.0
2005-03-04 12:30:00,73.9,74.1,73.81,74.1,31100.0,69.7266,69.9153,69.6416,69.9153,31100.0
2005-03-04 13:00:00,74.1,74.33,74.03,74.05,52900.0,69.9153,70.1323,69.8492,69.8681,52900.0
2005-03-04 13:30:00,74.04,74.1,73.77,74.0,88300.0,69.8587,69.9153,69.6039,69.8209,88300.0
2005-03-04 14:00:00,74.0,74.25,73.98,74.25,54700.0,69.8209,70.0568,69.802,70.0568,54700.0
2005-03-04 14:30:00,74.23,74.44,74.16,74.38,60900.0,70.0379,70.2361,69.9719,70.1795,60900.0
2005-03-04 15:00:00,74.43,74.97,74.43,74.94,122600.0,70.2266,70.7361,70.2266,70.7078,122600.0
2005-03-04 15:30:00,74.94,75.15,74.89,75.02,111000.0,70.7078,70.906,70.6607,70.7833,111000.0
2005-03-07 09:30:00,74.5,75.95,74.5,75.91,92800.0,70.2927,71.6608,70.2927,71.623,92800.0
2005-03-07 10:00:00,75.91,76.69,75.91,76.42,92700.0,71.623,72.359,71.623,72.1042,92700.0
2005-03-07 10:30:00,76.41,76.42,75.76,75.76,42200.0,72.0948,72.1042,71.4815,71.4815,42200.0
2005-03-07 11:00:00,75.78,76.65,75.78,76.49,26700.0,71.5004,72.3213,71.5004,72.1703,26700.0
2005-03-07 11:30:00,76.49,76.65,76.37,76.59,39200.0,72.1703,72.3213,72.0571,72.2646,39200.0
2005-03-07 12:00:00,76.59,76.7,76.55,76.64,34700.0,72.2646,72.3684,72.2269,72.3118,34700.0
2005-03-07 12:30:00,76.65,76.68,76.1,76.11,35500.0,72.3213,72.3496,71.8023,71.8118,35500.0
2005-03-07 13:00:00,76.1,76.4,76.07,76.11,22300.0,71.8023,72.0854,71.774,71.8118,22300.0
2005-03-07 13:30:00,76.11,76.6,76.1,76.57,44200.0,71.8118,72.2741,71.8023,72.2458,44200.0
2005-03-07 14:00:00,76.57,76.58,76.39,76.4,28800.0,72.2458,72.2552,72.0759,72.0854,28800.0
2005-03-07 14:30:00,76.4,76.6,76.39,76.55,57300.0,72.0854,72.2741,72.0759,72.2269,57300.0
2005-03-07 15:00:00,76.5,76.6,76.1,76.55,110600.0,72.1797,72.2741,71.8023,72.2269,110600.0
2005-03-07 15:30:00,76.53,76.54,76.26,76.32,88300.0,72.208,72.2175,71.9533,72.0099,88300.0
2005-03-08 09:30:00,76.1,76.52,75.5,76.0,108600.0,71.8023,72.1986,71.2362,71.708,108600.0
2005-03-08 10:00:00,75.93,75.95,75.14,75.14,61300.0,71.6419,71.6608,70.8965,70.8965,61300.0
2005-03-08 10:30:00,75.14,75.55,74.9,74.98,117800.0,70.8965,71.2834,70.6701,70.7456,117800.0
2005-03-08 11:00:00,74.96,74.99,74.56,74.76,71700.0,70.7267,70.755,70.3493,70.538,71700.0
2005-03-08 11:30:00,74.73,74.77,74.3,74.4,145300.0,70.5097,70.5474,70.104,70.1983,145300.0
2005-03-08 12:00:00,74.33,74.4,73.81,74.33,80900.0,70.1323,70.1983,69.6416,70.1323,80900.0
2005-03-08 12:30:00,74.32,74.42,74.07,74.35,39500.0,70.1228,70.2172,69.887,70.1511,39500.0
2005-03-08 13:00:00,74.32,74.59,74.3,74.45,72600.0,70.1228,70.3776,70.104,70.2455,72600.0
2005-03-08 13:30:00,74.46,74.9,74.46,74.64,57100.0,70.2549,70.6701,70.2549,70.4248,57100.0
2005-03-08 14:00:00,74.64,74.64,74.14,74.25,75300.0,70.4248,70.4248,69.953,70.0568,75300.0
2005-03-08 14:30:00,74.26,74.35,73.99,74.02,100000.0,70.0662,70.1511,69.8115,69.8398,100000.0
2005-03-08 15:00:00,74.04,74.15,73.58,73.97,103300.0,69.8587,69.9624,69.4246,69.7926,103300.0
2005-03-08 15:30:00,73.96,73.99,73.41,73.83,187800.0,69.7832,69.8115,69.2642,69.6605,187800.0
2005-03-09 09:30:00,74.0,74.25,72.75,73.16,108300.0,69.8209,70.0568,68.6415,69.0284,108300.0
2005-03-09 10:00:00,73.17,73.22,72.5,72.63,99300.0,69.0378,69.085,68.4056,68.5283,99300.0
2005-03-09 10:30:00,72.54,72.85,72.35,72.61,96100.0,68.4434,68.7359,68.2641,68.5094,96100.0
2005-03-09 11:00:00,72.59,72.85,72.45,72.52,52000.0,68.4905,68.7359,68.3584,68.4245,52000.0
2005-03-09 11:30:00,72.65,72.72,72.29,72.36,53800.0,68.5472,68.6132,68.2075,68.2735,53800.0
2005-03-09 12:00:00,72.32,72.5,72.2,72.4,43200.0,68.2358,68.4056,68.1226,68.3113,43200.0
2005-03-09 12:30:00,72.4,72.5,72.21,72.35,61900.0,68.3113,68.4056,68.132,68.2641,61900.0
2005-03-09 13:00:00,72.34,72.64,72.34,72.45,28500.0,68.2547,68.5377,68.2547,68.3584,28500.0
2005-03-09 13:30:00,72.45,72.5,72.32,72.36,51700.0,68.3584,68.4056,68.2358,68.2735,51700.0
2005-03-09 14:00:00,72.39,72.72,72.39,72.6,44600.0,68.3018,68.6132,68.3018,68.5,44600.0
2005-03-09 14:30:00,72.6,72.73,72.51,72.65,26800.0,68.5,68.6226,68.4151,68.5472,26800.0
2005-03-09 15:00:00,72.63,72.65,72.3,72.59,78600.0,68.5283,68.5472,68.2169,68.4905,78600.0
2005-03-09 15:30:00,72.55,72.63,72.15,72.37,109700.0,68.4528,68.5283,68.0754,68.283,109700.0
2005-03-10 09:30:00,72.65,73.23,72.65,72.9,75600.0,68.5472,69.0944,68.5472,68.783,75600.0
2005-03-10 10:00:00,72.8,72.9,72.64,72.66,34900.0,68.6887,68.783,68.5377,68.5566,34900.0
2005-03-10 10:30:00,72.66,72.67,72.18,72.36,104300.0,68.5566,68.566,68.1037,68.2735,104300.0
2005-03-10 11:00:00,72.31,72.31,71.15,71.57,91700.0,68.2264,68.2264,67.1319,67.5281,91700.0
2005-03-10 11:30:00,71.53,71.71,71.21,71.65,143900.0,67.4904,67.6602,67.1885,67.6036,143900.0
2005-03-10 12:00:00,71.65,71.65,71.48,71.57,79000.0,67.6036,67.6036,67.4432,67.5281,79000.0
2005-03-10 12:30:00,71.6,71.63,71.42,71.5,33300.0,67.5565,67.5848,67.3866,67.4621,33300.0
2005-03-10 13:00:00,71.5,71.9,71.46,71.7,67300.0,67.4621,67.8395,67.4244,67.6508,67300.0
2005-03-10 13:30:00,71.7,72.07,71.5,71.8,66300.0,67.6508,67.9999,67.4621,67.7452,66300.0
2005-03-10 14:00:00,71.83,71.85,71.65,71.71,29000.0,67.7735,67.7923,67.6036,67.6602,29000.0
2005-03-10 14:30:00,71.73,71.94,71.48,71.87,47100.0,67.6791,67.8773,67.4432,67.8112,47100.0
2005-03-10 15:00:00,71.86,71.94,71.7,71.77,41800.0,67.8018,67.8773,67.6508,67.7169,41800.0
2005-03-10 15:30:00,71.77,71.78,71.5,71.75,114800.0,67.7169,67.7263,67.4621,67.698,114800.0
2005-03-11 09:30:00,72.15,73.72,72.12,73.38,128500.0,68.0754,69.5567,68.0471,69.2359,128500.0
2005-03-11 10:00:00,73.44,73.44,72.45,72.97,91900.0,69.2925,69.2925,68.3584,68.8491,91900.0
2005-03-11 10:30:00,72.97,73.06,72.67,72.84,34800.0,68.8491,68.934,68.566,68.7264,34800.0
2005-03-11 11:00:00,72.82,73.27,72.35,73.18,45600.0,68.7076,69.1321,68.2641,69.0472,45600.0
2005-03-11 11:30:00,73.2,73.42,73.15,73.16,19500.0,69.0661,69.2737,69.0189,69.0284,19500.0
2005-03-11 12:00:00,73.17,73.28,73.01,73.24,12200.0,69.0378,69.1416,68.8868,69.1038,12200.0
2005-03-11 12:30:00,73.23,73.34,73.23,73.26,24400.0,69.0944,69.1982,69.0944,69.1227,24400.0
2005-03-11 13:00:00,73.26,73.27,73.0,73.18,34700.0,69.1227,69.1321,68.8774,69.0472,34700.0
2005-03-11 13:30:00,73.2,73.22,72.76,72.85,43800.0,69.0661,69.085,68.6509,68.7359,43800.0
2005-03-11 14:00:00,72.86,72.97,72.7,72.96,15700.0,68.7453,68.8491,68.5943,68.8396,15700.0
2005-03-11 14:30:00,72.96,73.2,72.96,73.0,42300.0,68.8396,69.0661,68.8396,68.8774,42300.0
2005-03-11 15:00:00,73.0,73.14,72.78,73.14,24200.0,68.8774,69.0095,68.6698,69.0095,24200.0
2005-03-11 15:30:00,73.11,73.12,72.5,72.66,128000.0,68.9812,68.9906,68.4056,68.5566,128000.0
2005-03-14 09:30:00,72.67,73.51,72.28,73.11,62900.0,68.566,69.3586,68.198,68.9812,62900.0
2005-03-14 10:00:00,73.24,73.45,73.1,73.45,44500.0,69.1038,69.302,68.9717,69.302,44500.0
2005-03-14 10:30:00,73.43,73.43,72.85,73.05,44800.0,69.2831,69.2831,68.7359,68.9246,44800.0
2005-03-14 11:00:00,73.11,73.35,72.92,73.11,38800.0,68.9812,69.2076,68.8019,68.9812,38800.0
2005-03-14 11:30:00,73.13,73.27,73.08,73.09,29300.0,69.0,69.1321,68.9529,68.9623,29300.0
2005-03-14 12:00:00,73.12,73.21,72.7,73.02,33800.0,68.9906,69.0755,68.5943,68.8963,33800.0
2005-03-14 12:30:00,73.03,73.18,72.85,73.11,15400.0,68.9057,69.0472,68.7359,68.9812,15400.0
2005-03-14 13:00:00,73.08,73.1,72.35,72.45,33600.0,68.9529,68.9717,68.2641,68.3584,33600.0
2005-03-14 13:30:00,72.45,73.08,72.45,73.05,24600.0,68.3584,68.9529,68.3584,68.9246,24600.0
2005-03-14 14:00:00,73.05,73.55,73.05,73.17,42400.0,68.9246,69.3963,68.9246,69.0378,42400.0
2005-03-14 14:30:00,73.19,73.77,73.19,73.51,53000.0,69.0567,69.6039,69.0567,69.3586,53000.0
2005-03-14 15:00:00,73.53,73.73,73.41,73.71,51500.0,69.3775,69.5662,69.2642,69.5473,51500.0
2005-03-14 15:30:00,73.71,73.85,73.39,73.73,87000.0,69.5473,69.6794,69.2454,69.5662,87000.0
2005-03-15 09:30:00,74.5,74.9,74.29,74.69,103200.0,70.2927,70.6701,70.0945,70.4719,103200.0
2005-03-15 10:00:00,74.69,74.75,74.5,74.56,70100.0,70.4719,70.5286,70.2927,70.3493,70100.0
2005-03-15 10:30:00,74.56,74.67,74.42,74.6,47200.0,70.3493,70.4531,70.2172,70.387,47200.0
2005-03-15 11:00:00,74.6,75.45,74.59,75.44,113500.0,70.387,71.189,70.3776,71.1796,113500.0
2005-03-15 11:30:00,75.44,75.48,74.75,75.1,63500.0,71.1796,71.2173,70.5286,70.8588,63500.0
2005-03-15 12:00:00,75.2,75.69,74.92,75.39,84600.0,70.9531,71.4155,70.689,71.1324,84600.0
2005-03-15 12:30:00,75.44,75.78,75.44,75.74,38900.0,71.1796,71.5004,71.1796,71.4626,38900.0
2005-03-15 13:00:00,75.74,76.67,75.74,76.5,158900.0,71.4626,72.3401,71.4626,72.1797,158900.0
2005-03-15 13:30:00,76.55,76.83,76.15,76.38,124200.0,72.2269,72.4911,71.8495,72.0665,124200.0
2005-03-15 14:00:00,76.37,76.85,76.2,76.69,145300.0,72.0571,72.51,71.8967,72.359,145300.0
2005-03-15 14:30:00,76.75,77.14,76.7,77.07,255800.0,72.4156,72.7836,72.3684,72.7175,255800.0
2005-03-15 15:00:00,77.07,77.07,76.65,76.94,94300.0,72.7175,72.7175,72.3213,72.5949,94300.0
2005-03-15 15:30:00,76.94,77.02,76.76,77.02,243400.0,72.5949,72.6704,72.425,72.6704,243400.0
2005-03-16 09:30:00,76.4,76.48,76.0,76.15,89700.0,72.0854,72.1609,71.708,71.8495,89700.0
2005-03-16 10:00:00,76.15,76.49,76.0,76.2,80200.0,71.8495,72.1703,71.708,71.8967,80200.0
2005-03-16 10:30:00,76.12,76.2,75.65,75.65,72000.0,71.8212,71.8967,71.3777,71.3777,72000.0
2005-03-16 11:00:00,75.66,76.1,75.59,75.91,47100.0,71.3872,71.8023,71.3211,71.623,47100.0
2005-03-16 11:30:00,75.91,76.2,75.91,76.2,29200.0,71.623,71.8967,71.623,71.8967,29200.0
2005-03-16 12:00:00,76.16,76.19,76.0,76.03,47800.0,71.8589,71.8872,71.708,71.7363,47800.0
2005-03-16 12:30:00,76.03,76.13,76.0,76.04,34400.0,71.7363,71.8306,71.708,71.7457,34400.0
2005-03-16 13:00:00,76.04,76.1,75.81,75.85,21800.0,71.7457,71.8023,71.5287,71.5664,21800.0
2005-03-16 13:30:00,75.85,75.9,75.53,75.53,37900.0,71.5664,71.6136,71.2645,71.2645,37900.0
2005-03-16 14:00:00,75.5,75.65,75.21,75.57,103700.0,71.2362,71.3777,70.9626,71.3022,103700.0
2005-03-16 14:30:00,75.53,75.53,75.1,75.15,41800.0,71.2645,71.2645,70.8588,70.906,41800.0
2005-03-16 15:00:00,75.2,75.55,75.1,75.28,62200.0,70.9531,71.2834,70.8588,71.0286,62200.0
2005-03-16 15:30:00,75.28,75.58,74.88,75.25,250000.0,71.0286,71.3117,70.6512,71.0003,250000.0
2005-03-17 09:30:00,75.95,76.0,75.64,75.64,47200.0,71.6608,71.708,71.3683,71.3683,47200.0
2005-03-17 10:00:00,75.64,76.1,75.38,76.08,51500.0,71.3683,71.8023,71.123,71.7834,51500.0
2005-03-17 10:30:00,76.06,76.44,76.01,76.08,61300.0,71.7646,72.1231,71.7174,71.7834,61300.0
2005-03-17 11:00:00,76.09,76.35,76.07,76.27,37500.0,71.7929,72.0382,71.774,71.9627,37500.0
2005-03-17 11:30:00,76.22,76.3,75.67,75.68,61000.0,71.9155,71.991,71.3966,71.406,61000.0
2005-03-17 12:00:00,75.67,75.8,75.64,75.65,23600.0,71.3966,71.5193,71.3683,71.3777,23600.0
2005-03-17 12:30:00,75.65,75.93,75.5,75.86,30200.0,71.3777,71.6419,71.2362,71.5759,30200.0
2005-03-17 13:00:00,75.86,75.95,75.74,75.8,16700.0,71.5759,71.6608,71.4626,71.5193,16700.0
2005-03-17 13:30:00,75.78,75.93,75.78,75.83,12400.0,71.5004,71.6419,71.5004,71.5476,12400.0
2005-03-17 14:00:00,75.83,76.2,75.73,76.11,19000.0,71.5476,71.8967,71.4532,71.8118,19000.0
2005-03-17 14:30:00,76.13,76.23,76.02,76.05,23600.0,71.8306,71.925,71.7268,71.7551,23600.0
2005-03-17 15:00:00,76.06,76.09,75.85,75.85,29000.0,71.7646,71.7929,71.5664,71.5664,29000.0
2005-03-17 15:30:00,75.85,76.1,75.75,75.86,71400.0,71.5664,71.8023,71.4721,71.5759,71400.0
2005-03-18 09:30:00,76.38,76.38,75.1,75.28,59000.0,72.0665,72.0665,70.8588,71.0286,59000.0
2005-03-18 10:00:00,75.36,77.0,74.9,76.1,60000.0,71.1041,72.6515,70.6701,71.8023,60000.0
2005-03-18 10:30:00,76.04,76.04,75.13,75.69,38500.0,71.7457,71.7457,70.8871,71.4155,38500.0
2005-03-18 11:00:00,75.67,76.05,75.55,75.88,28500.0,71.3966,71.7551,71.2834,71.5947,28500.0
2005-03-18 11:30:00,75.92,76.22,75.74,75.95,38100.0,71.6325,71.9155,71.4626,71.6608,38100.0
2005-03-18 12:00:00,75.92,76.15,75.77,76.08,26700.0,71.6325,71.8495,71.491,71.7834,26700.0
2005-03-18 12:30:00,76.07,76.07,75.83,75.88,12400.0,71.774,71.774,71.5476,71.5947,12400.0
2005-03-18 13:00:00,75.86,76.06,75.45,75.87,37400.0,71.5759,71.7646,71.189,71.5853,37400.0
2005-03-18 13:30:00,75.87,75.96,75.5,75.74,20000.0,71.5853,71.6702,71.2362,71.4626,20000.0
2005-03-18 14:00:00,75.71,76.02,75.71,76.0,50800.0,71.4343,71.7268,71.4343,71.708,50800.0
2005-03-18 14:30:00,76.02,76.3,75.59,75.65,74900.0,71.7268,71.991,71.3211,71.3777,74900.0
2005-03-18 15:00:00,75.63,75.74,75.32,75.58,52200.0,71.3589,71.4626,71.0664,71.3117,52200.0
2005-03-18 15:30:00,75.64,75.85,75.41,75.68,74000.0,71.3683,71.5664,71.1513,71.406,74000.0
2005-03-21 09:30:00,75.7,75.7,74.95,75.33,41500.0,71.4249,71.4249,70.7173,71.0758,41500.0
2005-03-21 10:00:00,75.33,75.4,75.0,75.25,28800.0,71.0758,71.1419,70.7644,71.0003,28800.0
2005-03-21 10:30:00,75.32,75.53,75.2,75.43,47700.0,71.0664,71.2645,70.9531,71.1702,47700.0
2005-03-21 11:00:00,75.41,75.69,75.11,75.21,32700.0,71.1513,71.4155,70.8682,70.9626,32700.0
2005-03-21 11:30:00,75.2,76.0,75.2,75.9,54600.0,70.9531,71.708,70.9531,71.6136,54600.0
2005-03-21 12:00:00,75.89,76.3,75.88,76.11,50400.0,71.6042,71.991,71.5947,71.8118,50400.0
2005-03-21 12:30:00,76.09,76.11,75.86,75.94,20700.0,71.7929,71.8118,71.5759,71.6514,20700.0
2005-03-21 13:00:00,75.96,76.0,75.54,75.54,26800.0,71.6702,71.708,71.2739,71.2739,26800.0
2005-03-21 13:30:00,75.55,75.86,75.55,75.78,30100.0,71.2834,71.5759,71.2834,71.5004,30100.0
2005-03-21 14:00:00,75.78,75.78,75.46,75.58,65200.0,71.5004,71.5004,71.1985,71.3117,65200.0
2005-03-21 14:30:00,75.57,75.87,75.55,75.77,45100.0,71.3022,71.5853,71.2834,71.491,45100.0
2005-03-21 15:00:00,75.76,75.98,75.68,75.9,46900.0,71.4815,71.6891,71.406,71.6136,46900.0
2005-03-21 15:30:00,75.9,75.97,75.59,75.81,50200.0,71.6136,71.6797,71.3211,71.5287,50200.0
2005-03-22 09:30:00,75.88,76.24,75.42,75.7,34400.0,71.5947,71.9344,71.1607,71.4249,34400.0
2005-03-22 10:00:00,75.72,75.91,75.35,75.89,67300.0,71.4438,71.623,71.0947,71.6042,67300.0
2005-03-22 10:30:00,75.89,76.18,75.78,75.85,33600.0,71.6042,71.8778,71.5004,71.5664,33600.0
2005-03-22 11:00:00,75.85,75.94,75.69,75.71,22700.0,71.5664,71.6514,71.4155,71.4343,22700.0
2005-03-22 11:30:00,75.74,76.05,75.5,75.92,37200.0,71.4626,71.7551,71.2362,71.6325,37200.0
2005-03-22 12:00:00,75.92,76.01,75.82,75.83,20100.0,71.6325,71.7174,71.5381,71.5476,20100.0
2005-03-22 12:30:00,75.83,75.83,75.66,75.77,22100.0,71.5476,71.5476,71.3872,71.491,22100.0
2005-03-22 13:00:00,75.77,75.79,75.59,75.74,49100.0,71.491,71.5098,71.3211,71.4626,49100.0
2005-03-22 13:30:00,75.73,75.98,75.54,75.98,46600.0,71.4532,71.6891,71.2739,71.6891,46600.0
2005-03-22 14:00:00,75.97,76.25,75.79,75.9,70100.0,71.6797,71.9438,71.5098,71.6136,70100.0
2005-03-22 14:30:00,75.9,75.94,75.55,75.94,62000.0,71.6136,71.6514,71.2834,71.6514,62000.0
2005-03-22 15:00:00,75.94,75.99,75.25,75.4,73500.0,71.6514,71.6985,71.0003,71.1419,73500.0
2005-03-22 15:30:00,75.28,75.49,75.22,75.26,123300.0,71.0286,71.2268,70.972,71.0098,123300.0
2005-03-23 09:30:00,74.25,74.26,72.9,73.1,162600.0,70.0568,70.0662,68.783,68.9717,162600.0
2005-03-23 10:00:00,73.12,73.75,72.6,72.64,111200.0,68.9906,69.585,68.5,68.5377,111200.0
2005-03-23 10:30:00,72.61,72.9,72.57,72.76,100100.0,68.5094,68.783,68.4717,68.6509,100100.0
2005-03-23 11:00:00,72.76,73.55,72.76,73.32,99400.0,68.6509,69.3963,68.6509,69.1793,99400.0
2005-03-23 11:30:00,73.31,73.32,72.77,72.8,70700.0,69.1699,69.1793,68.6604,68.6887,70700.0
2005-03-23 12:00:00,72.74,73.23,72.73,72.97,44000.0,68.6321,69.0944,68.6226,68.8491,44000.0
2005-03-23 12:30:00,72.96,72.96,72.5,72.61,67000.0,68.8396,68.8396,68.4056,68.5094,67000.0
2005-03-23 13:00:00,72.59,72.96,72.5,72.71,52000.0,68.4905,68.8396,68.4056,68.6038,52000.0
2005-03-23 13:30:00,72.71,72.96,72.7,72.84,88900.0,68.6038,68.8396,68.5943,68.7264,88900.0
2005-03-23 14:00:00,72.84,73.18,72.68,72.69,211600.0,68.7264,69.0472,68.5755,68.5849,211600.0
2005-03-23 14:30:00,72.68,73.02,72.66,73.02,156000.0,68.5755,68.8963,68.5566,68.8963,156000.0
2005-03-23 15:00:00,73.02,73.15,72.79,73.15,95100.0,68.8963,69.0189,68.6792,69.0189,95100.0
2005-03-23 15:30:00,73.2,73.2,72.32,72.33,254900.0,69.0661,69.0661,68.2358,68.2452,254900.0
2005-03-24 09:30:00,72.4,73.45,71.6,73.45,96200.0,68.3113,69.302,67.5565,69.302,96200.0
2005-03-24 10:00:00,73.37,73.53,73.08,73.1,78400.0,69.2265,69.3775,68.9529,68.9717,78400.0
2005-03-24 10:30:00,73.1,73.11,72.4,72.62,76300.0,68.9717,68.9812,68.3113,68.5188,76300.0
2005-03-24 11:00:00,72.61,72.61,71.99,72.2,62600.0,68.5094,68.5094,67.9244,68.1226,62600.0
2005-03-24 11:30:00,72.1,72.8,72.1,72.76,38200.0,68.0282,68.6887,68.0282,68.6509,38200.0
2005-03-24 12:00:00,72.76,73.05,72.76,72.99,71200.0,68.6509,68.9246,68.6509,68.868,71200.0
2005-03-24 12:30:00,72.98,73.0,72.6,72.95,44500.0,68.8585,68.8774,68.5,68.8302,44500.0
2005-03-24 13:00:00,72.98,72.98,72.76,72.81,19100.0,68.8585,68.8585,68.6509,68.6981,19100.0
2005-03-24 13:30:00,72.83,73.25,72.75,73.24,34900.0,68.717,69.1133,68.6415,69.1038,34900.0
2005-03-24 14:00:00,73.25,73.95,73.1,73.66,54000.0,69.1133,69.7737,68.9717,69.5001,54000.0
2005-03-24 14:30:00,73.66,73.84,73.45,73.71,40700.0,69.5001,69.6699,69.302,69.5473,40700.0
2005-03-24 15:00:00,73.7,73.74,73.26,73.43,118800.0,69.5379,69.5756,69.1227,69.2831,118800.0
2005-03-24 15:30:00,73.43,73.48,73.01,73.36,57500.0,69.2831,69.3303,68.8868,69.2171,57500.0
2005-03-28 09:30:00,73.03,74.01,73.03,73.88,49100.0,68.9057,69.8303,68.9057,69.7077,49100.0
2005-03-28 10:00:00,73.88,74.14,73.82,74.14,49400.0,69.7077,69.953,69.6511,69.953,49400.0
2005-03-28 10:30:00,74.14,74.15,72.84,72.84,44000.0,69.953,69.9624,68.7264,68.7264,44000.0
2005-03-28 11:00:00,72.85,73.25,72.75,73.0,55100.0,68.7359,69.1133,68.6415,68.8774,55100.0
2005-03-28 11:30:00,73.0,73.07,72.54,72.67,30300.0,68.8774,68.9434,68.4434,68.566,30300.0
2005-03-28 12:00:00,72.6,73.0,72.35,73.0,27000.0,68.5,68.8774,68.2641,68.8774,27000.0
2005-03-28 12:30:00,73.0,73.24,72.75,72.8,16900.0,68.8774,69.1038,68.6415,68.6887,16900.0
2005-03-28 13:00:00,72.81,73.24,72.73,73.13,24100.0,68.6981,69.1038,68.6226,69.0,24100.0
2005-03-28 13:30:00,73.13,73.46,73.12,73.35,56000.0,69.0,69.3114,68.9906,69.2076,56000.0
2005-03-28 14:00:00,73.32,73.36,72.9,73.23,28000.0,69.1793,69.2171,68.783,69.0944,28000.0
2005-03-28 14:30:00,73.18,73.63,73.18,73.51,45500.0,69.0472,69.4718,69.0472,69.3586,45500.0
2005-03-28 15:00:00,73.5,73.5,72.95,73.08,61200.0,69.3492,69.3492,68.8302,68.9529,61200.0
2005-03-28 15:30:00,73.11,73.16,72.45,72.88,98300.0,68.9812,69.0284,68.3584,68.7642,98300.0
2005-03-29 09:30:00,72.29,72.29,71.33,71.36,110200.0,68.2075,68.2075,67.3017,67.33,110200.0
2005-03-29 10:00:00,71.36,72.2,71.1,71.9,168100.0,67.33,68.1226,67.0847,67.8395,168100.0
2005-03-29 10:30:00,71.91,72.05,71.6,71.8,117500.0,67.8489,67.981,67.5565,67.7452,117500.0
2005-03-29 11:00:00,71.84,72.0,71.57,71.65,71700.0,67.7829,67.9339,67.5281,67.6036,71700.0
2005-03-29 11:30:00,71.66,71.66,70.81,70.9,151100.0,67.6131,67.6131,66.8111,66.896,151100.0
2005-03-29 12:00:00,70.86,71.4,70.53,70.77,135200.0,66.8582,67.3677,66.5469,66.7733,135200.0
2005-03-29 12:30:00,70.77,71.0,70.53,70.6,39000.0,66.7733,66.9903,66.5469,66.6129,39000.0
2005-03-29 13:00:00,70.6,70.61,69.0,69.25,191300.0,66.6129,66.6224,65.1033,65.3392,191300.0
2005-03-29 13:30:00,69.31,70.07,69.25,69.68,189600.0,65.3958,66.1129,65.3392,65.7449,189600.0
2005-03-29 14:00:00,69.67,69.89,69.55,69.73,142200.0,65.7354,65.943,65.6222,65.7921,142200.0
2005-03-29 14:30:00,69.73,70.1,69.7,70.09,149300.0,65.7921,66.1412,65.7638,66.1317,149300.0
2005-03-29 15:00:00,70.1,70.39,69.81,70.34,129400.0,66.1412,66.4148,65.8675,66.3676,129400.0
2005-03-29 15:30:00,70.35,70.57,70.17,70.25,170100.0,66.377,66.5846,66.2072,66.2827,170100.0
2005-03-30 09:30:00,70.45,71.1,70.31,70.46,72500.0,66.4714,67.0847,66.3393,66.4808,72500.0
2005-03-30 10:00:00,70.48,70.8,70.46,70.75,93300.0,66.4997,66.8016,66.4808,66.7545,93300.0
2005-03-30 10:30:00,70.75,72.0,70.75,71.54,88800.0,66.7545,67.9339,66.7545,67.4998,88800.0
2005-03-30 11:00:00,71.54,71.54,70.7,70.87,88900.0,67.4998,67.4998,66.7073,66.8677,88900.0
2005-03-30 11:30:00,70.85,71.23,70.75,71.19,85500.0,66.8488,67.2073,66.7545,67.1696,85500.0
2005-03-30 12:00:00,71.21,71.49,71.0,71.18,35000.0,67.1885,67.4527,66.9903,67.1602,35000.0
2005-03-30 12:30:00,71.18,71.18,70.58,70.6,86200.0,67.1602,67.1602,66.5941,66.6129,86200.0
2005-03-30 13:00:00,70.6,70.82,70.34,70.53,53700.0,66.6129,66.8205,66.3676,66.5469,53700.0
2005-03-30 13:30:00,70.54,70.7,70.02,70.3,69300.0,66.5563,66.7073,66.0657,66.3299,69300.0
2005-03-30 14:00:00,70.3,70.5,70.18,70.35,61600.0,66.3299,66.5186,66.2166,66.377,61600.0
2005-03-30 14:30:00,70.36,70.75,70.2,70.74,65300.0,66.3865,66.7545,66.2355,66.745,65300.0
2005-03-30 15:00:00,70.75,70.96,70.66,70.75,65700.0,66.7545,66.9526,66.6695,66.7545,65700.0
2005-03-30 15:30:00,70.75,70.85,70.61,70.63,114200.0,66.7545,66.8488,66.6224,66.6412,114200.0
2005-03-31 09:30:00,70.8,71.25,70.3,71.19,57700.0,66.8016,67.2262,66.3299,67.1696,57700.0
2005-03-31 10:00:00,71.2,71.24,70.6,71.15,113500.0,67.179,67.2168,66.6129,67.1319,113500.0
2005-03-31 10:30:00,71.17,71.35,70.94,71.07,76200.0,67.1507,67.3206,66.9337,67.0564,76200.0
2005-03-31 11:00:00,71.01,71.05,70.95,70.95,40100.0,66.9998,67.0375,66.9432,66.9432,40100.0
2005-03-31 11:30:00,70.87,70.93,70.25,70.4,34500.0,66.8677,66.9243,66.2827,66.4242,34500.0
2005-03-31 12:00:00,70.41,70.85,70.41,70.7,39100.0,66.4337,66.8488,66.4337,66.7073,39100.0
2005-03-31 12:30:00,70.75,70.95,70.52,70.71,53400.0,66.7545,66.9432,66.5374,66.7167,53400.0
2005-03-31 13:00:00,70.71,70.95,70.7,70.95,21700.0,66.7167,66.9432,66.7073,66.9432,21700.0
2005-03-31 13:30:00,70.96,71.08,70.89,71.04,38900.0,66.9526,67.0658,66.8865,67.0281,38900.0
2005-03-31 14:00:00,71.04,71.08,70.89,71.0,23000.0,67.0281,67.0658,66.8865,66.9903,23000.0
2005-03-31 14:30:00,71.0,71.01,70.54,70.64,68700.0,66.9903,66.9998,66.5563,66.6507,68700.0
2005-03-31 15:00:00,70.65,70.76,70.2,70.56,92400.0,66.6601,66.7639,66.2355,66.5752,92400.0
2005-03-31 15:30:00,70.58,70.85,70.05,70.7,124200.0,66.5941,66.8488,66.094,66.7073,124200.0
2005-04-01 09:30:00,70.95,70.98,70.6,70.78,124800.0,66.9432,66.9715,66.6129,66.7828,124800.0
2005-04-01 10:00:00,70.76,70.8,70.45,70.45,100800.0,66.7639,66.8016,66.4714,66.4714,100800.0
2005-04-01 10:30:00,70.48,70.49,70.04,70.04,56800.0,66.4997,66.5091,66.0846,66.0846,56800.0
2005-04-01 11:00:00,70.0,70.04,69.43,69.97,148900.0,66.0468,66.0846,65.509,66.0185,148900.0
2005-04-01 11:30:00,70.0,70.19,69.81,69.94,77900.0,66.0468,66.2261,65.8675,65.9902,77900.0
2005-04-01 12:00:00,69.94,69.98,69.8,69.97,34500.0,65.9902,66.0279,65.8581,66.0185,34500.0
2005-04-01 12:30:00,69.99,70.27,69.94,69.94,60100.0,66.0374,66.3016,65.9902,65.9902,60100.0
2005-04-01 13:00:00,69.92,70.17,69.86,70.09,38600.0,65.9713,66.2072,65.9147,66.1317,38600.0
2005-04-01 13:30:00,70.14,70.3,69.83,70.24,55400.0,66.1789,66.3299,65.8864,66.2733,55400.0
2005-04-01 14:00:00,70.24,70.57,70.19,70.51,54600.0,66.2733,66.5846,66.2261,66.528,54600.0
2005-04-01 14:30:00,70.51,70.63,70.31,70.44,71900.0,66.528,66.6412,66.3393,66.462,71900.0
2005-04-01 15:00:00,70.46,70.78,70.23,70.31,64000.0,66.4808,66.7828,66.2638,66.3393,64000.0
2005-04-01 15:30:00,70.32,70.66,70.32,70.51,80900.0,66.3487,66.6695,66.3487,66.528,80900.0
2005-04-04 09:30:00,70.39,70.85,70.35,70.58,63500.0,66.4148,66.8488,66.377,66.5941,63500.0
2005-04-04 10:00:00,70.56,70.62,70.02,70.02,73700.0,66.5752,66.6318,66.0657,66.0657,73700.0
2005-04-04 10:30:00,70.03,70.03,69.65,69.68,96300.0,66.0751,66.0751,65.7166,65.7449,96300.0
2005-04-04 11:00:00,69.73,70.15,68.94,69.24,127400.0,65.7921,66.1883,65.0467,65.3297,127400.0
2005-04-04 11:30:00,69.25,69.67,69.25,69.45,89300.0,65.3392,65.7354,65.3392,65.5279,89300.0
2005-04-04 12:00:00,69.44,69.54,69.15,69.4,57800.0,65.5184,65.6128,65.2448,65.4807,57800.0
2005-04-04 12:30:00,69.4,69.8,69.34,69.38,60200.0,65.4807,65.8581,65.4241,65.4618,60200.0
2005-04-04 13:00:00,69.38,69.62,69.35,69.4,91300.0,65.4618,65.6883,65.4335,65.4807,91300.0
2005-04-04 13:30:00,69.43,69.76,69.4,69.71,71800.0,65.509,65.8204,65.4807,65.7732,71800.0
2005-04-04 14:00:00,69.72,70.19,69.52,69.64,109800.0,65.7826,66.2261,65.5939,65.7071,109800.0
2005-04-04 14:30:00,69.69,70.75,69.69,70.54,104500.0,65.7543,66.7545,65.7543,66.5563,104500.0
2005-04-04 15:00:00,70.56,70.6,70.29,70.55,53500.0,66.5752,66.6129,66.3204,66.5657,53500.0
2005-04-04 15:30:00,70.56,70.67,70.41,70.43,54500.0,66.5752,66.679,66.4337,66.4525,54500.0
2005-04-05 09:30:00,70.78,71.5,70.73,71.5,165100.0,66.7828,67.4621,66.7356,67.4621,165100.0
2005-04-05 10:00:00,71.5,71.8,71.13,71.18,82900.0,67.4621,67.7452,67.113,67.1602,82900.0
2005-04-05 10:30:00,71.24,71.46,71.1,71.24,78700.0,67.2168,67.4244,67.0847,67.2168,78700.0
2005-04-05 11:00:00,71.23,71.25,70.82,70.9,92600.0,67.2073,67.2262,66.8205,66.896,92600.0
2005-04-05 11:30:00,70.9,71.02,70.67,70.68,20600.0,66.896,67.0092,66.679,66.6884,20600.0
2005-04-05 12:00:00,70.73,70.89,70.6,70.85,28400.0,66.7356,66.8865,66.6129,66.8488,28400.0
2005-04-05 12:30:00,70.85,70.94,70.81,70.81,20400.0,66.8488,66.9337,66.8111,66.8111,20400.0
2005-04-05 13:00:00,70.79,70.86,70.64,70.7,24300.0,66.7922,66.8582,66.6507,66.7073,24300.0
2005-04-05 13:30:00,70.7,70.7,70.16,70.44,51100.0,66.7073,66.7073,66.1978,66.462,51100.0
2005-04-05 14:00:00,70.45,70.45,69.82,70.24,39000.0,66.4714,66.4714,65.877,66.2733,39000.0
2005-04-05 14:30:00,70.25,70.25,69.9,70.02,51000.0,66.2827,66.2827,65.9525,66.0657,51000.0
2005-04-05 15:00:00,70.03,70.04,69.81,69.87,63700.0,66.0751,66.0846,65.8675,65.9242,63700.0
2005-04-05 15:30:00,69.88,69.98,69.76,69.95,111900.0,65.9336,66.0279,65.8204,65.9996,111900.0
2005-04-06 09:30:00,70.6,70.7,70.2,70.45,57000.0,66.6129,66.7073,66.2355,66.4714,57000.0
2005-04-06 10:00:00,70.42,70.8,70.3,70.8,59900.0,66.4431,66.8016,66.3299,66.8016,59900.0
2005-04-06 10:30:00,70.8,70.8,70.5,70.7,29800.0,66.8016,66.8016,66.5186,66.7073,29800.0
2005-04-06 11:00:00,70.76,71.11,70.7,70.81,24700.0,66.7639,67.0941,66.7073,66.8111,24700.0
2005-04-06 11:30:00,70.81,70.88,70.61,70.82,14400.0,66.8111,66.8771,66.6224,66.8205,14400.0
2005-04-06 12:00:00,70.79,70.79,70.36,70.68,18200.0,66.7922,66.7922,66.3865,66.6884,18200.0
2005-04-06 12:30:00,70.68,70.75,70.52,70.53,23000.0,66.6884,66.7545,66.5374,66.5469,23000.0
2005-04-06 13:00:00,70.53,70.81,70.52,70.8,14600.0,66.5469,66.8111,66.5374,66.8016,14600.0
2005-04-06 13:30:00,70.81,70.81,70.2,70.22,13900.0,66.8111,66.8111,66.2355,66.2544,13900.0
2005-04-06 14:00:00,70.25,70.75,70.25,70.75,35500.0,66.2827,66.7545,66.2827,66.7545,35500.0
2005-04-06 14:30:00,70.77,70.87,70.35,70.43,33900.0,66.7733,66.8677,66.377,66.4525,33900.0
2005-04-06 15:00:00,70.43,70.47,70.11,70.11,41800.0,66.4525,66.4903,66.1506,66.1506,41800.0
2005-04-06 15:30:00,70.1,70.43,70.09,70.28,65100.0,66.1412,66.4525,66.1317,66.311,65100.0
2005-04-07 09:30:00,71.3,73.01,71.3,72.43,362700.0,67.2734,68.8868,67.2734,68.3396,362700.0
2005-04-07 10:00:00,72.43,74.4,72.22,74.2,174500.0,68.3396,70.1983,68.1414,70.0096,174500.0
2005-04-07 10:30:00,74.25,74.37,73.38,73.7,187000.0,70.0568,70.17,69.2359,69.5379,187000.0
2005-04-07 11:00:00,73.79,74.45,73.78,73.94,206500.0,69.6228,70.2455,69.6133,69.7643,206500.0
2005-04-07 11:30:00,73.9,74.03,73.43,73.63,76400.0,69.7266,69.8492,69.2831,69.4718,76400.0
2005-04-07 12:00:00,73.64,73.7,72.9,73.44,66200.0,69.4812,69.5379,68.783,69.2925,66200.0
2005-04-07 12:30:00,73.36,73.43,72.88,73.0,127100.0,69.2171,69.2831,68.7642,68.8774,127100.0
2005-04-07 13:00:00,73.04,73.04,72.5,72.65,155800.0,68.9151,68.9151,68.4056,68.5472,155800.0
2005-04-07 13:30:00,72.65,72.81,72.3,72.32,167400.0,68.5472,68.6981,68.2169,68.2358,167400.0
2005-04-07 14:00:00,72.33,74.45,72.33,72.58,107800.0,68.2452,70.2455,68.2452,68.4811,107800.0
2005-04-07 14:30:00,72.58,72.75,72.45,72.65,182600.0,68.4811,68.6415,68.3584,68.5472,182600.0
2005-04-07 15:00:00,72.64,72.68,72.4,72.56,142800.0,68.5377,68.5755,68.3113,68.4622,142800.0
2005-04-07 15:30:00,72.57,72.6,72.35,72.52,214200.0,68.4717,68.5,68.2641,68.4245,214200.0
2005-04-08 09:30:00,72.69,72.8,72.31,72.36,82000.0,68.5849,68.6887,68.2264,68.2735,82000.0
2005-04-08 10:00:00,72.36,72.49,71.35,71.35,133100.0,68.2735,68.3962,67.3206,67.3206,133100.0
2005-04-08 10:30:00,71.35,71.73,71.13,71.36,95200.0,67.3206,67.6791,67.113,67.33,95200.0
2005-04-08 11:00:00,71.36,71.43,70.98,71.08,65800.0,67.33,67.3961,66.9715,67.0658,65800.0
2005-04-08 11:30:00,71.08,71.46,70.74,70.96,105200.0,67.0658,67.4244,66.745,66.9526,105200.0
2005-04-08 12:00:00,70.9,71.84,70.9,71.84,79600.0,66.896,67.7829,66.896,67.7829,79600.0
2005-04-08 12:30:00,71.81,72.35,71.79,72.15,60300.0,67.7546,68.2641,67.7357,68.0754,60300.0
2005-04-08 13:00:00,72.12,73.08,72.1,72.6,80000.0,68.0471,68.9529,68.0282,68.5,80000.0
2005-04-08 13:30:00,72.63,73.1,72.5,72.5,52100.0,68.5283,68.9717,68.4056,68.4056,52100.0
2005-04-08 14:00:00,72.5,72.64,72.3,72.43,42900.0,68.4056,68.5377,68.2169,68.3396,42900.0
2005-04-08 14:30:00,72.28,73.53,72.28,72.99,134600.0,68.198,69.3775,68.198,68.868,134600.0
2005-04-08 15:00:00,73.02,73.16,72.78,72.99,129400.0,68.8963,69.0284,68.6698,68.868,129400.0
2005-04-08 15:30:00,72.99,73.19,72.7,73.01,167600.0,68.868,69.0567,68.5943,68.8868,167600.0
2005-04-11 09:30:00,73.0,73.75,73.0,73.33,113300.0,68.8774,69.585,68.8774,69.1888,113300.0
2005-04-11 10:00:00,73.28,73.29,72.87,73.12,78800.0,69.1416,69.151,68.7547,68.9906,78800.0
2005-04-11 10:30:00,73.08,73.19,72.65,72.71,103600.0,68.9529,69.0567,68.5472,68.6038,103600.0
2005-04-11 11:00:00,72.7,72.93,72.65,72.91,57700.0,68.5943,68.8113,68.5472,68.7925,57700.0
2005-04-11 11:30:00,72.86,72.99,72.8,72.8,51900.0,68.7453,68.868,68.6887,68.6887,51900.0
2005-04-11 12:00:00,72.8,73.0,72.8,72.95,42100.0,68.6887,68.8774,68.6887,68.8302,42100.0
2005-04-11 12:30:00,72.97,73.0,72.82,72.89,19600.0,68.8491,68.8774,68.7076,68.7736,19600.0
2005-04-11 13:00:00,72.9,73.09,72.9,72.99,18600.0,68.783,68.9623,68.783,68.868,18600.0
2005-04-11 13:30:00,72.96,73.04,72.8,72.81,29200.0,68.8396,68.9151,68.6887,68.6981,29200.0
2005-04-11 14:00:00,72.81,72.9,72.78,72.82,35300.0,68.6981,68.783,68.6698,68.7076,35300.0
2005-04-11 14:30:00,72.81,72.96,72.71,72.84,50600.0,68.6981,68.8396,68.6038,68.7264,50600.0
2005-04-11 15:00:00,72.85,72.99,72.8,72.85,92000.0,68.7359,68.868,68.6887,68.7359,92000.0
2005-04-11 15:30:00,72.85,72.86,72.67,72.8,81700.0,68.7359,68.7453,68.566,68.6887,81700.0
2005-04-12 09:30:00,72.91,73.2,72.85,72.93,59700.0,68.7925,69.0661,68.7359,68.8113,59700.0
2005-04-12 10:00:00,72.93,73.33,72.93,73.0,21500.0,68.8113,69.1888,68.8113,68.8774,21500.0
2005-04-12 10:30:00,73.0,73.1,72.78,72.82,19800.0,68.8774,68.9717,68.6698,68.7076,19800.0
2005-04-12 11:00:00,72.82,73.2,72.8,73.12,19300.0,68.7076,69.0661,68.6887,68.9906,19300.0
2005-04-12 11:30:00,73.12,73.12,72.85,72.99,29900.0,68.9906,68.9906,68.7359,68.868,29900.0
2005-04-12 12:00:00,72.98,73.01,72.91,72.96,9400.0,68.8585,68.8868,68.7925,68.8396,9400.0
2005-04-12 12:30:00,72.98,73.0,72.87,72.88,10700.0,68.8585,68.8774,68.7547,68.7642,10700.0
2005-04-12 13:00:00,72.84,72.98,72.8,72.94,16200.0,68.7264,68.8585,68.6887,68.8208,16200.0
2005-04-12 13:30:00,72.96,72.97,72.81,72.91,15600.0,68.8396,68.8491,68.6981,68.7925,15600.0
2005-04-12 14:00:00,72.89,73.17,72.85,72.94,51400.0,68.7736,69.0378,68.7359,68.8208,51400.0
2005-04-12 14:30:00,72.98,73.21,72.92,73.21,56000.0,68.8585,69.0755,68.8019,69.0755,56000.0
2005-04-12 15:00:00,73.25,74.1,73.25,73.85,95700.0,69.1133,69.9153,69.1133,69.6794,95700.0
2005-04-12 15:30:00,73.86,74.1,73.8,73.95,109500.0,69.6888,69.9153,69.6322,69.7737,109500.0
2005-04-13 09:30:00,75.0,76.24,74.8,76.15,346000.0,70.7644,71.9344,70.5757,71.8495,346000.0
2005-04-13 10:00:00,76.15,76.74,75.85,76.49,246300.0,71.8495,72.4062,71.5664,72.1703,246300.0
2005-04-13 10:30:00,76.49,76.64,75.85,76.1,133600.0,72.1703,72.3118,71.5664,71.8023,133600.0
2005-04-13 11:00:00,76.1,76.11,75.64,75.85,85900.0,71.8023,71.8118,71.3683,71.5664,85900.0
2005-04-13 11:30:00,75.82,76.28,75.8,76.27,112200.0,71.5381,71.9722,71.5193,71.9627,112200.0
2005-04-13 12:00:00,76.27,76.5,76.07,76.35,60500.0,71.9627,72.1797,71.774,72.0382,60500.0
2005-04-13 12:30:00,76.36,76.45,76.29,76.4,57300.0,72.0476,72.1326,71.9816,72.0854,57300.0
2005-04-13 13:00:00,76.42,76.48,75.95,76.0,92300.0,72.1042,72.1609,71.6608,71.708,92300.0
2005-04-13 13:30:00,76.0,76.3,75.57,75.61,120000.0,71.708,71.991,71.3022,71.34,120000.0
2005-04-13 14:00:00,75.68,75.9,75.19,75.22,156400.0,71.406,71.6136,70.9437,70.972,156400.0
2005-04-13 14:30:00,75.22,75.86,75.22,75.44,145500.0,70.972,71.5759,70.972,71.1796,145500.0
2005-04-13 15:00:00,75.44,75.5,75.24,75.46,127500.0,71.1796,71.2362,70.9909,71.1985,127500.0
2005-04-13 15:30:00,75.49,75.51,75.05,75.2,155600.0,71.2268,71.2456,70.8116,70.9531,155600.0
2005-04-14 09:30:00,75.35,75.47,75.15,75.21,107400.0,71.0947,71.2079,70.906,70.9626,107400.0
2005-04-14 10:00:00,75.15,75.18,74.5,74.62,113200.0,70.906,70.9343,70.2927,70.4059,113200.0
2005-04-14 10:30:00,74.57,74.57,73.85,74.02,67900.0,70.3587,70.3587,69.6794,69.8398,67900.0
2005-04-14 11:00:00,74.1,74.86,74.05,74.61,48500.0,69.9153,70.6323,69.8681,70.3965,48500.0
2005-04-14 11:30:00,74.61,74.84,73.8,73.81,39000.0,70.3965,70.6135,69.6322,69.6416,39000.0
2005-04-14 12:00:00,73.8,73.82,73.44,73.61,45000.0,69.6322,69.6511,69.2925,69.4529,45000.0
2005-04-14 12:30:00,73.64,73.69,73.41,73.65,18600.0,69.4812,69.5284,69.2642,69.4907,18600.0
2005-04-14 13:00:00,73.69,73.77,72.95,73.4,49000.0,69.5284,69.6039,68.8302,69.2548,49000.0
2005-04-14 13:30:00,73.38,73.61,73.11,73.48,49200.0,69.2359,69.4529,68.9812,69.3303,49200.0
2005-04-14 14:00:00,73.48,73.99,73.41,73.98,48300.0,69.3303,69.8115,69.2642,69.802,48300.0
2005-04-14 14:30:00,74.0,74.25,73.84,74.02,146900.0,69.8209,70.0568,69.6699,69.8398,146900.0
2005-04-14 15:00:00,73.96,73.96,73.67,73.8,77200.0,69.7832,69.7832,69.5096,69.6322,77200.0
2005-04-14 15:30:00,73.81,73.88,73.05,73.4,188000.0,69.6416,69.7077,68.9246,69.2548,188000.0
2005-04-15 09:30:00,73.0,73.25,72.06,73.0,84300.0,68.8774,69.1133,67.9905,68.8774,84300.0
2005-04-15 10:00:00,73.0,73.18,72.7,73.02,76500.0,68.8774,69.0472,68.5943,68.8963,76500.0
2005-04-15 10:30:00,73.02,73.2,73.02,73.06,44100.0,68.8963,69.0661,68.8963,68.934,44100.0
2005-04-15 11:00:00,73.02,73.18,72.9,73.0,41400.0,68.8963,69.0472,68.783,68.8774,41400.0
2005-04-15 11:30:00,73.08,73.08,72.5,72.71,100100.0,68.9529,68.9529,68.4056,68.6038,100100.0
2005-04-15 12:00:00,72.7,72.75,72.0,72.14,159000.0,68.5943,68.6415,67.9339,68.066,159000.0
2005-04-15 12:30:00,72.14,72.17,71.21,71.47,95100.0,68.066,68.0943,67.1885,67.4338,95100.0
2005-04-15 13:00:00,71.5,71.69,71.49,71.6,68200.0,67.4621,67.6414,67.4527,67.5565,68200.0
2005-04-15 13:30:00,71.6,72.15,71.05,71.11,119300.0,67.5565,68.0754,67.0375,67.0941,119300.0
2005-04-15 14:00:00,71.11,71.53,71.11,71.5,269400.0,67.0941,67.4904,67.0941,67.4621,269400.0
2005-04-15 14:30:00,71.51,71.52,71.0,71.1,91600.0,67.4715,67.481,66.9903,67.0847,91600.0
2005-04-15 15:00:00,71.1,71.16,70.75,70.9,208100.0,67.0847,67.1413,66.7545,66.896,208100.0
2005-04-15 15:30:00,70.9,70.97,70.44,70.49,159200.0,66.896,66.962,66.462,66.5091,159200.0
2005-04-18 09:30:00,71.07,71.35,70.58,70.6,142400.0,67.0564,67.3206,66.5941,66.6129,142400.0
2005-04-18 10:00:00,70.58,71.29,70.58,71.25,127100.0,66.5941,67.264,66.5941,67.2262,127100.0
2005-04-18 10:30:00,71.25,71.25,70.7,71.19,83100.0,67.2262,67.2262,66.7073,67.1696,83100.0
2005-04-18 11:00:00,71.19,71.25,70.91,71.25,133000.0,67.1696,67.2262,66.9054,67.2262,133000.0
2005-04-18 11:30:00,71.25,71.38,70.79,70.79,113400.0,67.2262,67.3489,66.7922,66.7922,113400.0
2005-04-18 12:00:00,70.75,71.2,70.64,71.2,85200.0,66.7545,67.179,66.6507,67.179,85200.0
2005-04-18 12:30:00,71.2,71.2,70.86,71.02,67800.0,67.179,67.179,66.8582,67.0092,67800.0
2005-04-18 13:00:00,71.01,71.09,70.87,71.04,39900.0,66.9998,67.0753,66.8677,67.0281,39900.0
2005-04-18 13:30:00,71.04,71.07,70.85,70.92,48700.0,67.0281,67.0564,66.8488,66.9149,48700.0
2005-04-18 14:00:00,70.92,71.06,70.68,70.72,71100.0,66.9149,67.0469,66.6884,66.7261,71100.0
2005-04-18 14:30:00,70.72,70.84,70.68,70.7,74700.0,66.7261,66.8394,66.6884,66.7073,74700.0
2005-04-18 15:00:00,70.69,70.79,70.67,70.7,172900.0,66.6978,66.7922,66.679,66.7073,172900.0
2005-04-18 15:30:00,70.7,70.7,69.4,69.73,338300.0,66.7073,66.7073,65.4807,65.7921,338300.0
2005-04-19 09:30:00,72.0,72.85,70.74,72.5,435700.0,67.9339,68.7359,66.745,68.4056,435700.0
2005-04-19 10:00:00,72.29,72.31,70.75,70.95,338800.0,68.2075,68.2264,66.7545,66.9432,338800.0
2005-04-19 10:30:00,71.0,71.1,69.0,69.01,460400.0,66.9903,67.0847,65.1033,65.1127,460400.0
2005-04-19 11:00:00,68.91,71.25,68.54,71.25,411600.0,65.0184,67.2262,64.6693,67.2262,411600.0
2005-04-19 11:30:00,71.35,71.73,70.87,71.02,299600.0,67.3206,67.6791,66.8677,67.0092,299600.0
2005-04-19 12:00:00,70.96,71.01,70.65,70.89,67500.0,66.9526,66.9998,66.6601,66.8865,67500.0
2005-04-19 12:30:00,70.86,70.86,70.55,70.6,122400.0,66.8582,66.8582,66.5657,66.6129,122400.0
2005-04-19 13:00:00,70.58,70.9,70.45,70.45,61500.0,66.5941,66.896,66.4714,66.4714,61500.0
2005-04-19 13:30:00,70.44,70.46,69.99,70.35,132600.0,66.462,66.4808,66.0374,66.377,132600.0
2005-04-19 14:00:00,70.36,70.7,70.31,70.65,91800.0,66.3865,66.7073,66.3393,66.6601,91800.0
2005-04-19 14:30:00,70.64,70.64,69.99,70.16,92300.0,66.6507,66.6507,66.0374,66.1978,92300.0
2005-04-19 15:00:00,70.16,70.2,69.41,69.66,256900.0,66.1978,66.2355,65.4901,65.726,256900.0
2005-04-19 15:30:00,69.67,70.5,68.9,70.5,228300.0,65.7354,66.5186,65.0089,66.5186,228300.0
2005-04-20 09:30:00,68.89,68.9,66.7,66.89,365800.0,64.9995,65.0089,62.9332,63.1124,365800.0
2005-04-20 10:00:00,66.77,67.6,66.76,67.45,330700.0,62.9992,63.7823,62.9898,63.6408,330700.0
2005-04-20 10:30:00,67.45,67.7,67.25,67.52,278600.0,63.6408,63.8767,63.4521,63.7069,278600.0
2005-04-20 11:00:00,67.5,68.89,67.14,67.27,219000.0,63.688,64.9995,63.3483,63.471,219000.0
2005-04-20 11:30:00,67.26,67.48,67.15,67.27,120600.0,63.4615,63.6691,63.3578,63.471,120600.0
2005-04-20 12:00:00,67.28,67.54,67.2,67.47,123400.0,63.4804,63.7257,63.4049,63.6597,123400.0
2005-04-20 12:30:00,67.47,67.5,67.1,67.25,228300.0,63.6597,63.688,63.3106,63.4521,228300.0
2005-04-20 13:00:00,67.25,67.25,66.9,67.05,146200.0,63.4521,63.4521,63.1219,63.2634,146200.0
2005-04-20 13:30:00,67.04,67.25,66.74,67.15,194600.0,63.254,63.4521,62.9709,63.3578,194600.0
2005-04-20 14:00:00,67.15,67.45,67.13,67.39,164700.0,63.3578,63.6408,63.3389,63.5842,164700.0
2005-04-20 14:30:00,67.38,67.8,67.38,67.52,192800.0,63.5748,63.9711,63.5748,63.7069,192800.0
2005-04-20 15:00:00,67.52,67.53,67.02,67.29,219600.0,63.7069,63.7163,63.2351,63.4899,219600.0
2005-04-20 15:30:00,67.29,67.4,66.9,67.11,205200.0,63.4899,63.5936,63.1219,63.32,205200.0
2005-04-21 09:30:00,67.44,68.32,67.44,68.32,129800.0,63.6314,64.4617,63.6314,64.4617,129800.0
2005-04-21 10:00:00,68.28,68.33,68.0,68.01,74300.0,64.4239,64.4711,64.1598,64.1692,74300.0
2005-04-21 10:30:00,68.0,68.29,67.92,68.0,141300.0,64.1598,64.4334,64.0843,64.1598,141300.0
2005-04-21 11:00:00,68.0,68.05,67.51,67.8,130800.0,64.1598,64.2069,63.6974,63.9711,130800.0
2005-04-21 11:30:00,67.8,68.04,67.75,67.93,137600.0,63.9711,64.1975,63.9239,64.0937,137600.0
2005-04-21 12:00:00,67.92,68.3,67.92,68.02,76400.0,64.0843,64.4428,64.0843,64.1786,76400.0
2005-04-21 12:30:00,68.02,68.22,68.0,68.09,76800.0,64.1786,64.3673,64.1598,64.2447,76800.0
2005-04-21 13:00:00,68.03,68.2,67.99,68.12,32000.0,64.1881,64.3485,64.1503,64.273,32000.0
2005-04-21 13:30:00,68.12,68.64,68.12,68.41,65300.0,64.273,64.7636,64.273,64.5466,65300.0
2005-04-21 14:00:00,68.38,69.82,68.38,69.71,145800.0,64.5183,65.877,64.5183,65.7732,145800.0
2005-04-21 14:30:00,69.72,69.79,69.27,69.27,142600.0,65.7826,65.8487,65.358,65.358,142600.0
2005-04-21 15:00:00,69.3,69.3,68.65,69.04,89700.0,65.3863,65.3863,64.7731,65.141,89700.0
2005-04-21 15:30:00,69.0,69.05,68.7,68.78,151000.0,65.1033,65.1505,64.8202,64.8957,151000.0
2005-04-22 09:30:00,69.29,70.0,69.2,69.42,113300.0,65.3769,66.0468,65.292,65.4996,113300.0
2005-04-22 10:00:00,69.42,70.0,69.32,69.6,138100.0,65.4996,66.0468,65.4052,65.6694,138100.0
2005-04-22 10:30:00,69.59,69.94,69.06,69.16,58600.0,65.66,65.9902,65.1599,65.2542,58600.0
2005-04-22 11:00:00,69.18,69.18,68.6,68.72,123200.0,65.2731,65.2731,64.7259,64.8391,123200.0
2005-04-22 11:30:00,68.69,69.0,68.03,68.11,141000.0,64.8108,65.1033,64.1881,64.2635,141000.0
2005-04-22 12:00:00,68.13,68.32,68.0,68.09,70800.0,64.2824,64.4617,64.1598,64.2447,70800.0
2005-04-22 12:30:00,68.08,68.15,67.41,67.42,111100.0,64.2352,64.3013,63.6031,63.6125,111100.0
2005-04-22 13:00:00,67.42,67.85,67.41,67.78,70500.0,63.6125,64.0182,63.6031,63.9522,70500.0
2005-04-22 13:30:00,67.76,68.0,67.49,67.5,110300.0,63.9333,64.1598,63.6786,63.688,110300.0
2005-04-22 14:00:00,67.5,67.5,66.32,66.53,225100.0,63.688,63.688,62.5746,62.7728,225100.0
2005-04-22 14:30:00,66.51,66.64,65.89,65.89,235000.0,62.7539,62.8766,62.1689,62.1689,235000.0
2005-04-22 15:00:00,65.82,66.19,65.5,65.62,232600.0,62.1029,62.452,61.8009,61.9142,232600.0
2005-04-22 15:30:00,65.58,66.61,65.46,66.61,321600.0,61.8764,62.8483,61.7632,62.8483,321600.0
2005-04-25 09:30:00,67.2,67.45,67.01,67.41,66700.0,63.4049,63.6408,63.2257,63.6031,66700.0
2005-04-25 10:00:00,67.42,68.27,67.41,67.65,146100.0,63.6125,64.4145,63.6031,63.8295,146100.0
2005-04-25 10:30:00,67.58,67.92,67.55,67.81,57000.0,63.7635,64.0843,63.7352,63.9805,57000.0
2005-04-25 11:00:00,67.8,67.95,67.55,67.72,62200.0,63.9711,64.1126,63.7352,63.8956,62200.0
2005-04-25 11:30:00,67.74,67.8,67.33,67.77,89000.0,63.9144,63.9711,63.5276,63.9427,89000.0
2005-04-25 12:00:00,67.73,68.17,67.73,67.94,75100.0,63.905,64.3202,63.905,64.1031,75100.0
2005-04-25 12:30:00,67.92,68.14,67.83,67.95,83200.0,64.0843,64.2919,63.9994,64.1126,83200.0
2005-04-25 13:00:00,67.95,68.59,67.83,68.44,104200.0,64.1126,64.7164,63.9994,64.5749,104200.0
2005-04-25 13:30:00,68.44,68.97,68.38,68.77,107700.0,64.5749,65.075,64.5183,64.8863,107700.0
2005-04-25 14:00:00,68.75,69.5,68.74,69.48,91300.0,64.8674,65.575,64.858,65.5562,91300.0
2005-04-25 14:30:00,69.4,69.75,69.12,69.45,105700.0,65.4807,65.8109,65.2165,65.5279,105700.0
2005-04-25 15:00:00,69.43,69.48,68.92,68.99,120200.0,65.509,65.5562,65.0278,65.0938,120200.0
2005-04-25 15:30:00,68.99,69.58,68.94,69.32,188900.0,65.0938,65.6505,65.0467,65.4052,188900.0
2005-04-26 09:30:00,69.15,71.0,69.15,70.01,237000.0,65.2448,66.9903,65.2448,66.0562,237000.0
2005-04-26 10:00:00,69.95,70.9,69.76,70.81,129500.0,65.9996,66.896,65.8204,66.8111,129500.0
2005-04-26 10:30:00,70.84,71.79,70.8,71.7,201700.0,66.8394,67.7357,66.8016,67.6508,201700.0
2005-04-26 11:00:00,71.7,72.15,70.8,71.2,160300.0,67.6508,68.0754,66.8016,67.179,160300.0
2005-04-26 11:30:00,71.22,71.3,71.0,71.19,56600.0,67.1979,67.2734,66.9903,67.1696,56600.0
2005-04-26 12:00:00,71.19,71.35,71.05,71.1,46600.0,67.1696,67.3206,67.0375,67.0847,46600.0
2005-04-26 12:30:00,71.09,71.14,70.75,70.82,47500.0,67.0753,67.1224,66.7545,66.8205,47500.0
2005-04-26 13:00:00,70.8,70.93,70.64,70.65,51200.0,66.8016,66.9243,66.6507,66.6601,51200.0
2005-04-26 13:30:00,70.63,70.94,70.62,70.91,104800.0,66.6412,66.9337,66.6318,66.9054,104800.0
2005-04-26 14:00:00,71.0,71.09,70.35,70.38,74200.0,66.9903,67.0753,66.377,66.4054,74200.0
2005-04-26 14:30:00,70.39,70.6,70.38,70.44,58900.0,66.4148,66.6129,66.4054,66.462,58900.0
2005-04-26 15:00:00,70.44,70.75,70.4,70.75,120200.0,66.462,66.7545,66.4242,66.7545,120200.0
2005-04-26 15:30:00,70.75,70.95,70.5,70.55,180700.0,66.7545,66.9432,66.5186,66.5657,180700.0
2005-04-27 09:30:00,70.6,70.6,68.81,69.23,161000.0,66.6129,66.6129,64.924,65.3203,161000.0
2005-04-27 10:00:00,69.23,69.25,68.45,68.6,101400.0,65.3203,65.3392,64.5843,64.7259,101400.0
2005-04-27 10:30:00,68.65,69.13,68.65,69.1,97300.0,64.7731,65.2259,64.7731,65.1976,97300.0
2005-04-27 11:00:00,69.06,69.07,68.35,68.85,50800.0,65.1599,65.1693,64.49,64.9618,50800.0
2005-04-27 11:30:00,68.84,69.1,68.72,68.9,77700.0,64.9523,65.1976,64.8391,65.0089,77700.0
2005-04-27 12:00:00,68.92,69.78,68.92,69.54,110500.0,65.0278,65.8392,65.0278,65.6128,110500.0
2005-04-27 12:30:00,69.55,69.55,69.25,69.27,45400.0,65.6222,65.6222,65.3392,65.358,45400.0
2005-04-27 13:00:00,69.27,69.45,69.25,69.29,37800.0,65.358,65.5279,65.3392,65.3769,37800.0
2005-04-27 13:30:00,69.25,69.44,69.25,69.44,22700.0,65.3392,65.5184,65.3392,65.5184,22700.0
2005-04-27 14:00:00,69.44,69.62,69.28,69.62,35700.0,65.5184,65.6883,65.3675,65.6883,35700.0
2005-04-27 14:30:00,69.62,69.64,69.35,69.61,39100.0,65.6883,65.7071,65.4335,65.6788,39100.0
2005-04-27 15:00:00,69.62,69.8,69.5,69.6,61800.0,65.6883,65.8581,65.575,65.6694,61800.0
2005-04-27 15:30:00,69.6,69.82,69.57,69.61,124900.0,65.6694,65.877,65.6411,65.6788,124900.0
2005-04-28 09:30:00,69.6,70.53,69.52,69.84,113000.0,65.6694,66.5469,65.5939,65.8958,113000.0
2005-04-28 10:00:00,69.85,70.4,69.72,70.3,108700.0,65.9053,66.4242,65.7826,66.3299,108700.0
2005-04-28 10:30:00,70.3,70.5,70.0,70.12,73700.0,66.3299,66.5186,66.0468,66.16,73700.0
2005-04-28 11:00:00,70.17,70.35,70.07,70.1,41400.0,66.2072,66.377,66.1129,66.1412,41400.0
2005-04-28 11:30:00,70.07,70.15,69.9,70.0,92900.0,66.1129,66.1883,65.9525,66.0468,92900.0
2005-04-28 12:00:00,70.0,70.0,69.8,69.95,84000.0,66.0468,66.0468,65.8581,65.9996,84000.0
2005-04-28 12:30:00,69.96,70.1,69.82,70.1,31600.0,66.0091,66.1412,65.877,66.1412,31600.0
2005-04-28 13:00:00,70.09,70.1,69.85,69.85,71000.0,66.1317,66.1412,65.9053,65.9053,71000.0
2005-04-28 13:30:00,69.86,70.06,69.86,70.04,156600.0,65.9147,66.1034,65.9147,66.0846,156600.0
2005-04-28 14:00:00,70.04,70.05,69.7,69.78,81600.0,66.0846,66.094,65.7638,65.8392,81600.0
2005-04-28 14:30:00,69.76,69.77,68.84,68.84,152100.0,65.8204,65.8298,64.9523,64.9523,152100.0
2005-04-28 15:00:00,68.86,69.03,68.33,68.93,177500.0,64.9712,65.1316,64.4711,65.0372,177500.0
2005-04-28 15:30:00,68.91,68.93,68.68,68.8,122800.0,65.0184,65.0372,64.8014,64.9146,122800.0
2005-04-29 09:30:00,69.9,70.33,69.5,69.73,103200.0,65.9525,66.3582,65.575,65.7921,103200.0
2005-04-29 10:00:00,69.8,70.0,69.0,69.06,125500.0,65.8581,66.0468,65.1033,65.1599,125500.0
2005-04-29 10:30:00,69.05,69.32,68.64,68.81,65100.0,65.1505,65.4052,64.7636,64.924,65100.0
2005-04-29 11:00:00,68.8,69.51,68.77,69.05,53600.0,64.9146,65.5845,64.8863,65.1505,53600.0
2005-04-29 11:30:00,69.0,69.06,68.5,68.5,71900.0,65.1033,65.1599,64.6315,64.6315,71900.0
2005-04-29 12:00:00,68.51,68.51,68.03,68.04,33200.0,64.641,64.641,64.1881,64.1975,33200.0
2005-04-29 12:30:00,68.03,68.68,68.0,68.53,98400.0,64.1881,64.8014,64.1598,64.6598,98400.0
2005-04-29 13:00:00,68.51,69.0,68.46,68.62,62200.0,64.641,65.1033,64.5938,64.7447,62200.0
2005-04-29 13:30:00,68.65,68.9,68.56,68.74,48600.0,64.7731,65.0089,64.6881,64.858,48600.0
2005-04-29 14:00:00,68.71,69.06,68.55,69.05,49200.0,64.8297,65.1599,64.6787,65.1505,49200.0
2005-04-29 14:30:00,69.01,69.25,69.01,69.15,125500.0,65.1127,65.3392,65.1127,65.2448,125500.0
2005-04-29 15:00:00,69.16,69.45,69.15,69.27,116500.0,65.2542,65.5279,65.2448,65.358,116500.0
2005-04-29 15:30:00,69.25,70.35,69.17,69.8,195900.0,65.3392,66.377,65.2637,65.8581,195900.0
2005-05-02 09:30:00,70.0,70.75,70.0,70.6,35600.0,66.0468,66.7545,66.0468,66.6129,35600.0
2005-05-02 10:00:00,70.6,70.7,70.4,70.62,39900.0,66.6129,66.7073,66.4242,66.6318,39900.0
2005-05-02 10:30:00,70.62,70.64,70.0,70.05,64100.0,66.6318,66.6507,66.0468,66.094,64100.0
2005-05-02 11:00:00,70.15,70.15,69.77,70.0,52600.0,66.1883,66.1883,65.8298,66.0468,52600.0
2005-05-02 11:30:00,70.02,70.1,69.85,70.02,122600.0,66.0657,66.1412,65.9053,66.0657,122600.0
2005-05-02 12:00:00,70.02,70.04,69.5,69.5,45900.0,66.0657,66.0846,65.575,65.575,45900.0
2005-05-02 12:30:00,69.54,69.92,69.53,69.89,28900.0,65.6128,65.9713,65.6034,65.943,28900.0
2005-05-02 13:00:00,69.91,69.95,69.91,69.94,35900.0,65.9619,65.9996,65.9619,65.9902,35900.0
2005-05-02 13:30:00,69.94,70.0,69.93,70.0,43100.0,65.9902,66.0468,65.9808,66.0468,43100.0
2005-05-02 14:00:00,69.99,70.0,69.75,69.78,32800.0,66.0374,66.0468,65.8109,65.8392,32800.0
2005-05-02 14:30:00,69.78,69.8,69.73,69.8,30100.0,65.8392,65.8581,65.7921,65.8581,30100.0
2005-05-02 15:00:00,69.8,69.81,69.76,69.8,38200.0,65.8581,65.8675,65.8204,65.8581,38200.0
2005-05-02 15:30:00,69.81,70.0,69.7,70.0,97400.0,65.8675,66.0468,65.7638,66.0468,97400.0
2005-05-03 09:30:00,68.15,68.8,67.48,68.16,204000.0,64.3013,64.9146,63.6691,64.3107,204000.0
2005-05-03 10:00:00,68.29,68.86,67.95,68.52,103000.0,64.4334,64.9712,64.1126,64.6504,103000.0
2005-05-03 10:30:00,68.52,69.4,68.51,69.37,86200.0,64.6504,65.4807,64.641,65.4524,86200.0
2005-05-03 11:00:00,69.38,69.44,68.88,68.88,56200.0,65.4618,65.5184,64.9901,64.9901,56200.0
2005-05-03 11:30:00,68.9,69.18,68.75,68.99,65800.0,65.0089,65.2731,64.8674,65.0938,65800.0
2005-05-03 12:00:00,69.0,69.08,68.75,68.84,24200.0,65.1033,65.1788,64.8674,64.9523,24200.0
2005-05-03 12:30:00,68.86,68.88,68.51,68.58,15100.0,64.9712,64.9901,64.641,64.707,15100.0
2005-05-03 13:00:00,68.59,68.85,68.26,68.26,28700.0,64.7164,64.9618,64.4051,64.4051,28700.0
2005-05-03 13:30:00,68.26,68.48,68.23,68.26,23100.0,64.4051,64.6127,64.3768,64.4051,23100.0
2005-05-03 14:00:00,68.26,68.35,68.09,68.21,35900.0,64.4051,64.49,64.2447,64.3579,35900.0
2005-05-03 14:30:00,68.18,68.63,68.1,68.48,69600.0,64.3296,64.7542,64.2541,64.6127,69600.0
2005-05-03 15:00:00,68.54,68.56,67.71,67.97,67400.0,64.6693,64.6881,63.8861,64.1315,67400.0
2005-05-03 15:30:00,67.97,68.1,67.65,68.1,208000.0,64.1315,64.2541,63.8295,64.2541,208000.0
2005-05-04 09:30:00,67.77,67.77,66.1,66.57,289800.0,63.9427,63.9427,62.3671,62.8105,289800.0
2005-05-04 10:00:00,66.52,67.45,66.52,67.26,124700.0,62.7633,63.6408,62.7633,63.4615,124700.0
2005-05-04 10:30:00,67.26,68.25,67.26,68.18,147600.0,63.4615,64.3956,63.4615,64.3296,147600.0
2005-05-04 11:00:00,68.19,68.4,67.82,68.21,112500.0,64.339,64.5372,63.9899,64.3579,112500.0
2005-05-04 11:30:00,68.2,68.31,67.9,68.12,154800.0,64.3485,64.4523,64.0654,64.273,154800.0
2005-05-04 12:00:00,68.11,68.15,67.99,68.01,63400.0,64.2635,64.3013,64.1503,64.1692,63400.0
2005-05-04 12:30:00,68.01,68.24,68.01,68.23,26000.0,64.1692,64.3862,64.1692,64.3768,26000.0
2005-05-04 13:00:00,68.24,68.67,68.17,68.62,62500.0,64.3862,64.7919,64.3202,64.7447,62500.0
2005-05-04 13:30:00,68.64,70.25,68.64,69.96,107800.0,64.7636,66.2827,64.7636,66.0091,107800.0
2005-05-04 14:00:00,69.92,70.05,69.67,70.03,79400.0,65.9713,66.094,65.7354,66.0751,79400.0
2005-05-04 14:30:00,70.01,70.4,69.9,70.2,50600.0,66.0562,66.4242,65.9525,66.2355,50600.0
2005-05-04 15:00:00,70.21,71.36,70.17,71.36,155100.0,66.245,67.33,66.2072,67.33,155100.0
2005-05-04 15:30:00,71.37,71.7,70.56,70.93,193900.0,67.3394,67.6508,66.5752,66.9243,193900.0
2005-05-05 09:30:00,71.45,71.45,70.44,70.91,67000.0,67.4149,67.4149,66.462,66.9054,67000.0
2005-05-05 10:00:00,70.98,71.9,70.98,71.4,70700.0,66.9715,67.8395,66.9715,67.3677,70700.0
2005-05-05 10:30:00,71.44,71.55,70.6,70.92,104900.0,67.4055,67.5093,66.6129,66.9149,104900.0
2005-05-05 11:00:00,70.84,71.0,70.5,70.7,88800.0,66.8394,66.9903,66.5186,66.7073,88800.0
2005-05-05 11:30:00,70.65,70.65,70.01,70.37,58100.0,66.6601,66.6601,66.0562,66.3959,58100.0
2005-05-05 12:00:00,70.39,70.65,70.29,70.61,33600.0,66.4148,66.6601,66.3204,66.6224,33600.0
2005-05-05 12:30:00,70.63,70.89,70.47,70.59,26500.0,66.6412,66.8865,66.4903,66.6035,26500.0
2005-05-05 13:00:00,70.59,71.3,70.4,70.96,73400.0,66.6035,67.2734,66.4242,66.9526,73400.0
2005-05-05 13:30:00,70.96,71.14,70.75,70.94,35100.0,66.9526,67.1224,66.7545,66.9337,35100.0
2005-05-05 14:00:00,70.95,71.07,70.57,70.59,59900.0,66.9432,67.0564,66.5846,66.6035,59900.0
2005-05-05 14:30:00,70.61,70.72,70.35,70.47,25600.0,66.6224,66.7261,66.377,66.4903,25600.0
2005-05-05 15:00:00,70.44,70.78,70.4,70.49,47600.0,66.462,66.7828,66.4242,66.5091,47600.0
2005-05-05 15:30:00,70.52,70.78,70.4,70.66,54800.0,66.5374,66.7828,66.4242,66.6695,54800.0
2005-05-06 09:30:00,72.0,72.0,71.0,71.1,81400.0,67.9339,67.9339,66.9903,67.0847,81400.0
2005-05-06 10:00:00,71.06,71.48,71.05,71.48,104900.0,67.0469,67.4432,67.0375,67.4432,104900.0
2005-05-06 10:30:00,71.43,71.56,71.28,71.45,55500.0,67.3961,67.5187,67.2545,67.4149,55500.0
2005-05-06 11:00:00,71.45,71.55,71.34,71.49,26000.0,67.4149,67.5093,67.3111,67.4527,26000.0
2005-05-06 11:30:00,71.51,71.97,71.32,71.38,66900.0,67.4715,67.9056,67.2923,67.3489,66900.0
2005-05-06 12:00:00,71.37,71.4,71.15,71.18,31100.0,67.3394,67.3677,67.1319,67.1602,31100.0
2005-05-06 12:30:00,71.18,71.32,71.04,71.26,24900.0,67.1602,67.2923,67.0281,67.2357,24900.0
2005-05-06 13:00:00,71.31,71.32,71.12,71.13,32600.0,67.2828,67.2923,67.1036,67.113,32600.0
2005-05-06 13:30:00,71.12,71.12,70.88,71.0,20900.0,67.1036,67.1036,66.8771,66.9903,20900.0
2005-05-06 14:00:00,70.99,71.08,70.97,71.05,15300.0,66.9809,67.0658,66.962,67.0375,15300.0
2005-05-06 14:30:00,71.04,71.5,71.04,71.34,28800.0,67.0281,67.4621,67.0281,67.3111,28800.0
2005-05-06 15:00:00,71.33,71.46,71.17,71.39,38800.0,67.3017,67.4244,67.1507,67.3583,38800.0
2005-05-06 15:30:00,71.38,71.43,71.06,71.23,46500.0,67.3489,67.3961,67.0469,67.2073,46500.0
2005-05-09 09:30:00,70.0,70.55,69.97,70.41,100300.0,66.0468,66.5657,66.0185,66.4337,100300.0
2005-05-09 10:00:00,70.42,70.46,69.5,69.83,77700.0,66.4431,66.4808,65.575,65.8864,77700.0
2005-05-09 10:30:00,69.83,70.11,69.83,70.09,39800.0,65.8864,66.1506,65.8864,66.1317,39800.0
2005-05-09 11:00:00,70.09,70.29,69.95,70.12,82600.0,66.1317,66.3204,65.9996,66.16,82600.0
2005-05-09 11:30:00,70.12,70.23,70.04,70.16,53500.0,66.16,66.2638,66.0846,66.1978,53500.0
2005-05-09 12:00:00,70.16,70.51,70.14,70.31,69500.0,66.1978,66.528,66.1789,66.3393,69500.0
2005-05-09 12:30:00,70.3,70.33,70.11,70.14,42300.0,66.3299,66.3582,66.1506,66.1789,42300.0
2005-05-09 13:00:00,70.1,70.19,69.96,70.0,62700.0,66.1412,66.2261,66.0091,66.0468,62700.0
2005-05-09 13:30:00,70.02,70.14,69.85,70.09,40400.0,66.0657,66.1789,65.9053,66.1317,40400.0
2005-05-09 14:00:00,70.09,70.17,69.9,69.97,47500.0,66.1317,66.2072,65.9525,66.0185,47500.0
2005-05-09 14:30:00,69.97,70.0,69.85,69.99,39100.0,66.0185,66.0468,65.9053,66.0374,39100.0
2005-05-09 15:00:00,69.98,70.0,69.85,69.91,98000.0,66.0279,66.0468,65.9053,65.9619,98000.0
2005-05-09 15:30:00,69.92,70.05,69.73,69.97,139200.0,65.9713,66.094,65.7921,66.0185,139200.0
2005-05-10 09:30:00,70.0,70.0,69.6,69.74,59600.0,66.0468,66.0468,65.6694,65.8015,59600.0
2005-05-10 10:00:00,69.7,69.86,69.53,69.76,35900.0,65.7638,65.9147,65.6034,65.8204,35900.0
2005-05-10 10:30:00,69.75,70.0,69.53,69.59,41200.0,65.8109,66.0468,65.6034,65.66,41200.0
2005-05-10 11:00:00,69.64,69.8,69.59,69.76,20900.0,65.7071,65.8581,65.66,65.8204,20900.0
2005-05-10 11:30:00,69.76,69.84,69.7,69.7,28300.0,65.8204,65.8958,65.7638,65.7638,28300.0
2005-05-10 12:00:00,69.7,69.7,69.4,69.4,37500.0,65.7638,65.7638,65.4807,65.4807,37500.0
2005-05-10 12:30:00,69.44,69.69,69.3,69.57,64300.0,65.5184,65.7543,65.3863,65.6411,64300.0
2005-05-10 13:00:00,69.58,69.6,69.51,69.55,27200.0,65.6505,65.6694,65.5845,65.6222,27200.0
2005-05-10 13:30:00,69.54,69.58,69.45,69.5,23700.0,65.6128,65.6505,65.5279,65.575,23700.0
2005-05-10 14:00:00,69.49,69.52,69.29,69.34,43500.0,65.5656,65.5939,65.3769,65.4241,43500.0
2005-05-10 14:30:00,69.3,69.3,68.7,68.88,86100.0,65.3863,65.3863,64.8202,64.9901,86100.0
2005-05-10 15:00:00,68.84,69.03,68.73,68.79,74700.0,64.9523,65.1316,64.8485,64.9051,74700.0
2005-05-10 15:30:00,68.78,68.78,68.3,68.73,192300.0,64.8957,64.8957,64.4428,64.8485,192300.0
2005-05-11 09:30:00,68.89,69.21,67.8,67.95,133400.0,64.9995,65.3014,63.9711,64.1126,133400.0
2005-05-11 10:00:00,67.9,67.95,66.91,67.25,220900.0,64.0654,64.1126,63.1313,63.4521,220900.0
2005-05-11 10:30:00,67.23,68.85,66.66,66.8,237300.0,63.4332,64.9618,62.8954,63.0275,237300.0
2005-05-11 11:00:00,66.82,67.45,66.8,66.94,184400.0,63.0464,63.6408,63.0275,63.1596,184400.0
2005-05-11 11:30:00,66.98,67.07,66.91,67.05,144300.0,63.1974,63.2823,63.1313,63.2634,144300.0
2005-05-11 12:00:00,67.05,67.25,66.94,67.21,137800.0,63.2634,63.4521,63.1596,63.4144,137800.0
2005-05-11 12:30:00,67.2,67.66,67.06,67.06,140800.0,63.4049,63.839,63.2728,63.2728,140800.0
2005-05-11 13:00:00,67.08,67.48,67.06,67.33,206600.0,63.2917,63.6691,63.2728,63.5276,206600.0
2005-05-11 13:30:00,67.34,67.57,67.18,67.5,106100.0,63.537,63.754,63.3861,63.688,106100.0
2005-05-11 14:00:00,67.46,68.2,67.44,68.19,254500.0,63.6503,64.3485,63.6314,64.339,254500.0
2005-05-11 14:30:00,68.2,68.25,68.01,68.25,128900.0,64.3485,64.3956,64.1692,64.3956,128900.0
2005-05-11 15:00:00,68.2,68.38,68.0,68.26,152700.0,64.3485,64.5183,64.1598,64.4051,152700.0
2005-05-11 15:30:00,68.27,68.7,68.18,68.54,245000.0,64.4145,64.8202,64.3296,64.6693,245000.0
2005-05-12 09:30:00,68.41,68.68,68.02,68.16,69900.0,64.5466,64.8014,64.1786,64.3107,69900.0
2005-05-12 10:00:00,68.15,68.42,68.11,68.35,74800.0,64.3013,64.556,64.2635,64.49,74800.0
2005-05-12 10:30:00,68.32,68.34,67.85,68.14,46400.0,64.4617,64.4806,64.0182,64.2919,46400.0
2005-05-12 11:00:00,68.15,68.2,68.06,68.19,41200.0,64.3013,64.3485,64.2164,64.339,41200.0
2005-05-12 11:30:00,68.18,68.28,67.9,68.02,40900.0,64.3296,64.4239,64.0654,64.1786,40900.0
2005-05-12 12:00:00,68.0,68.07,67.81,67.95,45100.0,64.1598,64.2258,63.9805,64.1126,45100.0
2005-05-12 12:30:00,67.92,67.92,67.83,67.9,28500.0,64.0843,64.0843,63.9994,64.0654,28500.0
2005-05-12 13:00:00,68.0,68.1,67.92,68.07,64000.0,64.1598,64.2541,64.0843,64.2258,64000.0
2005-05-12 13:30:00,68.06,68.2,68.05,68.18,55600.0,64.2164,64.3485,64.2069,64.3296,55600.0
2005-05-12 14:00:00,68.13,68.17,67.85,67.86,83900.0,64.2824,64.3202,64.0182,64.0277,83900.0
2005-05-12 14:30:00,67.86,67.86,67.25,67.38,213000.0,64.0277,64.0277,63.4521,63.5748,213000.0
2005-05-12 15:00:00,67.37,67.38,66.7,67.0,182800.0,63.5653,63.5748,62.9332,63.2162,182800.0
2005-05-12 15:30:00,66.99,67.0,66.45,66.82,211800.0,63.2068,63.2162,62.6973,63.0464,211800.0
2005-05-13 09:30:00,67.01,67.5,66.75,66.85,117700.0,63.2257,63.688,62.9804,63.0747,117700.0
2005-05-13 10:00:00,66.85,66.9,66.46,66.7,98600.0,63.0747,63.1219,62.7067,62.9332,98600.0
2005-05-13 10:30:00,66.73,66.8,66.6,66.68,71600.0,62.9615,63.0275,62.8388,62.9143,71600.0
2005-05-13 11:00:00,66.7,67.25,66.7,66.92,61000.0,62.9332,63.4521,62.9332,63.1408,61000.0
2005-05-13 11:30:00,66.97,67.1,66.77,67.07,24700.0,63.1879,63.3106,62.9992,63.2823,24700.0
2005-05-13 12:00:00,67.07,67.6,66.95,67.56,52600.0,63.2823,63.7823,63.1691,63.7446,52600.0
2005-05-13 12:30:00,67.5,67.55,67.35,67.5,77200.0,63.688,63.7352,63.5465,63.688,77200.0
2005-05-13 13:00:00,67.52,68.11,67.48,67.69,75800.0,63.7069,64.2635,63.6691,63.8673,75800.0
2005-05-13 13:30:00,67.66,67.69,66.6,66.6,56700.0,63.839,63.8673,62.8388,62.8388,56700.0
2005-05-13 14:00:00,66.52,66.7,65.91,65.95,207100.0,62.7633,62.9332,62.1878,62.2255,207100.0
2005-05-13 14:30:00,65.96,66.05,65.14,65.66,186700.0,62.235,62.3199,61.4613,61.9519,186700.0
2005-05-13 15:00:00,65.64,66.4,65.54,66.3,201800.0,61.933,62.6501,61.8387,62.5558,201800.0
2005-05-13 15:30:00,66.23,66.75,66.23,66.7,269800.0,62.4897,62.9804,62.4897,62.9332,269800.0
2005-05-16 09:30:00,66.55,67.7,66.25,67.62,82400.0,62.7916,63.8767,62.5086,63.8012,82400.0
2005-05-16 10:00:00,67.56,67.56,67.29,67.39,107000.0,63.7446,63.7446,63.4899,63.5842,107000.0
2005-05-16 10:30:00,67.44,67.79,67.1,67.56,121600.0,63.6314,63.9616,63.3106,63.7446,121600.0
2005-05-16 11:00:00,67.56,68.05,67.41,68.05,56100.0,63.7446,64.2069,63.6031,64.2069,56100.0
2005-05-16 11:30:00,68.1,68.15,67.5,67.77,45400.0,64.2541,64.3013,63.688,63.9427,45400.0
2005-05-16 12:00:00,67.76,68.12,67.57,68.01,45100.0,63.9333,64.273,63.754,64.1692,45100.0
2005-05-16 12:30:00,68.0,68.43,67.9,68.33,65800.0,64.1598,64.5655,64.0654,64.4711,65800.0
2005-05-16 13:00:00,68.38,68.67,68.35,68.55,63800.0,64.5183,64.7919,64.49,64.6787,63800.0
2005-05-16 13:30:00,68.51,69.25,68.47,68.96,93900.0,64.641,65.3392,64.6032,65.0655,93900.0
2005-05-16 14:00:00,68.96,69.09,68.75,68.93,55300.0,65.0655,65.1882,64.8674,65.0372,55300.0
2005-05-16 14:30:00,68.95,69.18,68.7,68.85,104700.0,65.0561,65.2731,64.8202,64.9618,104700.0
2005-05-16 15:00:00,68.85,69.4,68.79,69.35,148400.0,64.9618,65.4807,64.9051,65.4335,148400.0
2005-05-16 15:30:00,69.34,69.37,69.15,69.37,116700.0,65.4241,65.4524,65.2448,65.4524,116700.0
2005-05-17 09:30:00,69.15,70.75,68.75,70.01,136900.0,65.2448,66.7545,64.8674,66.0562,136900.0
2005-05-17 10:00:00,69.96,70.0,69.65,69.66,98300.0,66.0091,66.0468,65.7166,65.726,98300.0
2005-05-17 10:30:00,69.65,69.95,69.55,69.95,65100.0,65.7166,65.9996,65.6222,65.9996,65100.0
2005-05-17 11:00:00,69.94,70.1,69.86,70.0,57700.0,65.9902,66.1412,65.9147,66.0468,57700.0
2005-05-17 11:30:00,70.0,70.1,69.9,70.06,30100.0,66.0468,66.1412,65.9525,66.1034,30100.0
2005-05-17 12:00:00,70.03,70.48,70.01,70.41,66700.0,66.0751,66.4997,66.0562,66.4337,66700.0
2005-05-17 12:30:00,70.41,70.41,70.25,70.36,32500.0,66.4337,66.4337,66.2827,66.3865,32500.0
2005-05-17 13:00:00,70.3,70.31,69.91,70.22,40300.0,66.3299,66.3393,65.9619,66.2544,40300.0
2005-05-17 13:30:00,70.22,70.25,69.9,70.25,17000.0,66.2544,66.2827,65.9525,66.2827,17000.0
2005-05-17 14:00:00,70.25,70.25,70.03,70.21,25000.0,66.2827,66.2827,66.0751,66.245,25000.0
2005-05-17 14:30:00,70.2,70.5,70.1,70.13,139500.0,66.2355,66.5186,66.1412,66.1695,139500.0
2005-05-17 15:00:00,70.12,70.5,70.1,70.46,59800.0,66.16,66.5186,66.1412,66.4808,59800.0
2005-05-17 15:30:00,70.47,70.7,70.35,70.45,98600.0,66.4903,66.7073,66.377,66.4714,98600.0
2005-05-18 09:30:00,70.4,72.1,70.4,71.77,124700.0,66.4242,68.0282,66.4242,67.7169,124700.0
2005-05-18 10:00:00,71.71,72.59,71.71,72.2,83700.0,67.6602,68.4905,67.6602,68.1226,83700.0
2005-05-18 10:30:00,72.21,72.8,72.14,72.4,132400.0,68.132,68.6887,68.066,68.3113,132400.0
2005-05-18 11:00:00,72.4,72.5,72.27,72.36,48400.0,68.3113,68.4056,68.1886,68.2735,48400.0
2005-05-18 11:30:00,72.38,72.6,72.28,72.41,65600.0,68.2924,68.5,68.198,68.3207,65600.0
2005-05-18 12:00:00,72.42,73.0,72.42,73.0,87400.0,68.3301,68.8774,68.3301,68.8774,87400.0
2005-05-18 12:30:00,73.0,73.49,73.0,73.38,100300.0,68.8774,69.3397,68.8774,69.2359,100300.0
2005-05-18 13:00:00,73.37,73.37,72.72,72.8,111400.0,69.2265,69.2265,68.6132,68.6887,111400.0
2005-05-18 13:30:00,72.79,72.8,72.2,72.42,158500.0,68.6792,68.6887,68.1226,68.3301,158500.0
2005-05-18 14:00:00,72.42,72.5,72.3,72.5,75600.0,68.3301,68.4056,68.2169,68.4056,75600.0
2005-05-18 14:30:00,72.49,72.58,72.07,72.16,117400.0,68.3962,68.4811,67.9999,68.0848,117400.0
2005-05-18 15:00:00,72.16,72.37,71.92,72.27,140200.0,68.0848,68.283,67.8584,68.1886,140200.0
2005-05-18 15:30:00,72.27,72.27,71.46,71.63,244800.0,68.1886,68.1886,67.4244,67.5848,244800.0
2005-05-19 09:30:00,35.95,37.19,35.72,37.06,305400.0,33.9198,35.0897,33.7027,34.9671,305400.0
2005-05-19 10:00:00,37.0,37.03,36.8,36.8,296800.0,34.9105,34.9388,34.7218,34.7218,296800.0
2005-05-19 10:30:00,36.79,36.8,36.6,36.71,85500.0,34.7123,34.7218,34.533,34.6368,85500.0
2005-05-19 11:00:00,36.71,36.81,36.7,36.73,186800.0,34.6368,34.7312,34.6274,34.6557,186800.0
2005-05-19 11:30:00,36.72,36.81,36.67,36.74,110000.0,34.6463,34.7312,34.5991,34.6651,110000.0
2005-05-19 12:00:00,36.74,36.75,36.57,36.73,110400.0,34.6651,34.6746,34.5047,34.6557,110400.0
2005-05-19 12:30:00,36.73,36.75,36.64,36.73,130300.0,34.6557,34.6746,34.5708,34.6557,130300.0
2005-05-19 13:00:00,36.73,36.76,36.55,36.63,114700.0,34.6557,34.684,34.4859,34.5614,114700.0
2005-05-19 13:30:00,36.64,36.8,36.58,36.58,150200.0,34.5708,34.7218,34.5142,34.5142,150200.0
2005-05-19 14:00:00,36.6,36.6,36.39,36.56,144600.0,34.533,34.533,34.3349,34.4953,144600.0
2005-05-19 14:30:00,36.56,36.59,36.47,36.51,134200.0,34.4953,34.5236,34.4104,34.4481,134200.0
2005-05-19 15:00:00,36.5,36.67,36.5,36.63,406600.0,34.4387,34.5991,34.4387,34.5614,406600.0
2005-05-19 15:30:00,36.61,36.76,36.57,36.63,282000.0,34.5425,34.684,34.5047,34.5614,282000.0
2005-05-20 09:30:00,36.77,36.81,36.1,36.4,96000.0,34.6934,34.7312,34.0613,34.3443,96000.0
2005-05-20 10:00:00,36.4,36.66,36.4,36.58,167600.0,34.3443,34.5897,34.3443,34.5142,167600.0
2005-05-20 10:30:00,36.57,36.64,36.4,36.42,81800.0,34.5047,34.5708,34.3443,34.3632,81800.0
2005-05-20 11:00:00,36.42,36.51,36.13,36.14,60700.0,34.3632,34.4481,34.0896,34.099,60700.0
2005-05-20 11:30:00,36.18,36.39,36.18,36.37,36100.0,34.1368,34.3349,34.1368,34.316,36100.0
2005-05-20 12:00:00,36.37,36.41,36.34,36.35,86400.0,34.316,34.3538,34.2877,34.2972,86400.0
2005-05-20 12:30:00,36.35,36.47,36.34,36.4,82700.0,34.2972,34.4104,34.2877,34.3443,82700.0
2005-05-20 13:00:00,36.44,36.48,36.38,36.4,28900.0,34.3821,34.4198,34.3255,34.3443,28900.0
2005-05-20 13:30:00,36.4,36.56,36.4,36.49,91500.0,34.3443,34.4953,34.3443,34.4293,91500.0
2005-05-20 14:00:00,36.49,36.58,36.42,36.58,40200.0,34.4293,34.5142,34.3632,34.5142,40200.0
2005-05-20 14:30:00,36.6,36.6,36.39,36.51,109300.0,34.533,34.533,34.3349,34.4481,109300.0
2005-05-20 15:00:00,36.54,36.54,36.29,36.41,88700.0,34.4764,34.4764,34.2406,34.3538,88700.0
2005-05-20 15:30:00,36.44,36.53,36.3,36.4,168000.0,34.3821,34.467,34.25,34.3443,168000.0
2005-05-23 09:30:00,36.3,36.51,36.2,36.2,69000.0,34.25,34.4481,34.1556,34.1556,69000.0
2005-05-23 10:00:00,36.17,36.51,36.13,36.51,27500.0,34.1273,34.4481,34.0896,34.4481,27500.0
2005-05-23 10:30:00,36.52,36.52,35.8,36.05,100500.0,34.4576,34.4576,33.7782,34.0141,100500.0
2005-05-23 11:00:00,36.04,36.15,35.75,36.14,55800.0,34.0047,34.1085,33.731,34.099,55800.0
2005-05-23 11:30:00,36.12,36.18,36.02,36.14,63700.0,34.0802,34.1368,33.9858,34.099,63700.0
2005-05-23 12:00:00,36.15,36.4,36.14,36.21,41900.0,34.1085,34.3443,34.099,34.1651,41900.0
2005-05-23 12:30:00,36.22,36.22,36.02,36.2,25000.0,34.1745,34.1745,33.9858,34.1556,25000.0
2005-05-23 13:00:00,36.16,36.19,36.03,36.17,107200.0,34.1179,34.1462,33.9952,34.1273,107200.0
2005-05-23 13:30:00,36.18,36.18,36.06,36.14,22000.0,34.1368,34.1368,34.0235,34.099,22000.0
2005-05-23 14:00:00,36.14,36.28,36.08,36.28,99600.0,34.099,34.2311,34.0424,34.2311,99600.0
2005-05-23 14:30:00,36.29,36.38,36.2,36.25,80700.0,34.2406,34.3255,34.1556,34.2028,80700.0
2005-05-23 15:00:00,36.25,36.46,36.19,36.21,87900.0,34.2028,34.401,34.1462,34.1651,87900.0
2005-05-23 15:30:00,36.23,36.49,36.09,36.23,93100.0,34.1839,34.4293,34.0518,34.1839,93100.0
2005-05-24 09:30:00,35.82,36.1,35.71,35.87,89700.0,33.7971,34.0613,33.6933,33.8443,89700.0
2005-05-24 10:00:00,35.89,36.14,35.86,36.02,65300.0,33.8631,34.099,33.8348,33.9858,65300.0
2005-05-24 10:30:00,36.03,36.35,36.03,36.34,51900.0,33.9952,34.2972,33.9952,34.2877,51900.0
2005-05-24 11:00:00,36.33,36.35,36.2,36.2,70300.0,34.2783,34.2972,34.1556,34.1556,70300.0
2005-05-24 11:30:00,36.21,36.27,36.15,36.15,72300.0,34.1651,34.2217,34.1085,34.1085,72300.0
2005-05-24 12:00:00,36.16,36.25,36.16,36.17,27500.0,34.1179,34.2028,34.1179,34.1273,27500.0
2005-05-24 12:30:00,36.16,36.2,36.11,36.15,87100.0,34.1179,34.1556,34.0707,34.1085,87100.0
2005-05-24 13:00:00,36.15,36.18,36.11,36.14,53000.0,34.1085,34.1368,34.0707,34.099,53000.0
2005-05-24 13:30:00,36.15,36.18,36.01,36.04,23200.0,34.1085,34.1368,33.9764,34.0047,23200.0
2005-05-24 14:00:00,36.03,36.15,36.0,36.03,153900.0,33.9952,34.1085,33.9669,33.9952,153900.0
2005-05-24 14:30:00,36.02,36.11,35.95,35.95,126300.0,33.9858,34.0707,33.9198,33.9198,126300.0
2005-05-24 15:00:00,35.95,36.13,35.88,36.06,163500.0,33.9198,34.0896,33.8537,34.0235,163500.0
2005-05-24 15:30:00,36.06,36.16,36.03,36.07,183200.0,34.0235,34.1179,33.9952,34.033,183200.0
2005-05-25 09:30:00,36.25,36.56,35.93,36.25,101000.0,34.2028,34.4953,33.9009,34.2028,101000.0
2005-05-25 10:00:00,36.27,36.28,36.13,36.22,41300.0,34.2217,34.2311,34.0896,34.1745,41300.0
2005-05-25 10:30:00,36.19,36.25,36.02,36.07,64200.0,34.1462,34.2028,33.9858,34.033,64200.0
2005-05-25 11:00:00,36.07,36.07,35.84,35.93,48800.0,34.033,34.033,33.816,33.9009,48800.0
2005-05-25 11:30:00,35.95,36.01,35.88,35.88,126900.0,33.9198,33.9764,33.8537,33.8537,126900.0
2005-05-25 12:00:00,35.88,36.09,35.78,35.83,156300.0,33.8537,34.0518,33.7594,33.8065,156300.0
2005-05-25 12:30:00,35.83,35.84,35.6,35.65,149800.0,33.8065,33.816,33.5895,33.6367,149800.0
2005-05-25 13:00:00,35.65,35.65,35.54,35.56,41300.0,33.6367,33.6367,33.5329,33.5518,41300.0
2005-05-25 13:30:00,35.55,35.65,35.55,35.59,119600.0,33.5423,33.6367,33.5423,33.5801,119600.0
2005-05-25 14:00:00,35.59,35.78,35.59,35.69,97300.0,33.5801,33.7594,33.5801,33.6744,97300.0
2005-05-25 14:30:00,35.7,35.7,35.66,35.7,62100.0,33.6839,33.6839,33.6461,33.6839,62100.0
2005-05-25 15:00:00,35.7,35.8,35.64,35.8,74700.0,33.6839,33.7782,33.6273,33.7782,74700.0
2005-05-25 15:30:00,35.8,36.04,35.68,35.75,132200.0,33.7782,34.0047,33.665,33.731,132200.0
2005-05-26 09:30:00,35.72,36.18,35.72,35.99,126200.0,33.7027,34.1368,33.7027,33.9575,126200.0
2005-05-26 10:00:00,36.0,36.09,35.9,36.09,159600.0,33.9669,34.0518,33.8726,34.0518,159600.0
2005-05-26 10:30:00,36.1,36.16,35.86,36.0,187400.0,34.0613,34.1179,33.8348,33.9669,187400.0
2005-05-26 11:00:00,36.04,36.08,35.96,36.06,42100.0,34.0047,34.0424,33.9292,34.0235,42100.0
2005-05-26 11:30:00,36.06,36.06,35.92,36.0,86000.0,34.0235,34.0235,33.8914,33.9669,86000.0
2005-05-26 12:00:00,36.0,36.06,35.96,36.06,200900.0,33.9669,34.0235,33.9292,34.0235,200900.0
2005-05-26 12:30:00,36.1,36.25,36.1,36.13,234000.0,34.0613,34.2028,34.0613,34.0896,234000.0
2005-05-26 13:00:00,36.11,36.19,36.08,36.13,77900.0,34.0707,34.1462,34.0424,34.0896,77900.0
2005-05-26 13:30:00,36.09,36.1,35.95,36.06,70500.0,34.0518,34.0613,33.9198,34.0235,70500.0
2005-05-26 14:00:00,36.09,36.25,36.05,36.25,188300.0,34.0518,34.2028,34.0141,34.2028,188300.0
2005-05-26 14:30:00,36.24,36.25,36.23,36.24,59100.0,34.1934,34.2028,34.1839,34.1934,59100.0
2005-05-26 15:00:00,36.24,36.3,36.19,36.25,215800.0,34.1934,34.25,34.1462,34.2028,215800.0
2005-05-26 15:30:00,36.26,36.5,36.26,36.4,310400.0,34.2122,34.4387,34.2122,34.3443,310400.0
2005-05-27 09:30:00,36.6,36.61,36.36,36.61,211600.0,34.533,34.5425,34.3066,34.5425,211600.0
2005-05-27 10:00:00,36.62,36.85,36.62,36.73,149600.0,34.5519,34.7689,34.5519,34.6557,149600.0
2005-05-27 10:30:00,36.73,36.87,36.64,36.84,63100.0,34.6557,34.7878,34.5708,34.7595,63100.0
2005-05-27 11:00:00,36.84,37.34,36.75,36.81,220100.0,34.7595,35.2313,34.6746,34.7312,220100.0
2005-05-27 11:30:00,36.82,37.18,36.79,37.14,162400.0,34.7406,35.0803,34.7123,35.0426,162400.0
2005-05-27 12:00:00,37.18,37.4,37.12,37.24,168800.0,35.0803,35.2879,35.0237,35.1369,168800.0
2005-05-27 12:30:00,37.24,37.5,37.2,37.29,211900.0,35.1369,35.3822,35.0992,35.1841,211900.0
2005-05-27 13:00:00,37.29,37.29,37.1,37.14,64300.0,35.1841,35.1841,35.0048,35.0426,64300.0
2005-05-27 13:30:00,37.13,37.28,37.03,37.27,85100.0,35.0331,35.1746,34.9388,35.1652,85100.0
2005-05-27 14:00:00,37.27,37.29,36.8,37.1,89200.0,35.1652,35.1841,34.7218,35.0048,89200.0
2005-05-27 14:30:00,37.1,37.2,36.98,36.99,171800.0,35.0048,35.0992,34.8916,34.901,171800.0
2005-05-27 15:00:00,36.98,36.99,36.76,36.76,98100.0,34.8916,34.901,34.684,34.684,98100.0
2005-05-27 15:30:00,36.75,36.75,36.33,36.55,359100.0,34.6746,34.6746,34.2783,34.4859,359100.0
2005-05-31 09:30:00,36.8,37.13,36.47,36.99,181900.0,34.7218,35.0331,34.4104,34.901,181900.0
2005-05-31 10:00:00,37.0,37.01,36.86,36.99,114700.0,34.9105,34.9199,34.7784,34.901,114700.0
2005-05-31 10:30:00,36.97,37.12,36.9,37.08,95800.0,34.8822,35.0237,34.8161,34.9859,95800.0
2005-05-31 11:00:00,37.09,37.31,37.06,37.28,81000.0,34.9954,35.2029,34.9671,35.1746,81000.0
2005-05-31 11:30:00,37.28,37.33,37.03,37.23,62500.0,35.1746,35.2218,34.9388,35.1275,62500.0
2005-05-31 12:00:00,37.24,37.3,37.13,37.2,68100.0,35.1369,35.1935,35.0331,35.0992,68100.0
2005-05-31 12:30:00,37.2,37.29,37.2,37.25,61600.0,35.0992,35.1841,35.0992,35.1463,61600.0
2005-05-31 13:00:00,37.24,37.25,37.0,37.19,105600.0,35.1369,35.1463,34.9105,35.0897,105600.0
2005-05-31 13:30:00,37.2,37.32,37.13,37.27,156600.0,35.0992,35.2124,35.0331,35.1652,156600.0
2005-05-31 14:00:00,37.26,37.48,37.26,37.44,210100.0,35.1558,35.3633,35.1558,35.3256,210100.0
2005-05-31 14:30:00,37.44,38.0,37.44,38.0,292400.0,35.3256,35.854,35.3256,35.854,292400.0
2005-05-31 15:00:00,38.0,38.34,37.98,38.32,417800.0,35.854,36.1748,35.8351,36.1559,417800.0
2005-05-31 15:30:00,38.32,38.39,38.0,38.1,777200.0,36.1559,36.222,35.854,35.9483,777200.0
2005-06-01 09:30:00,38.0,38.13,37.71,37.99,163400.0,35.854,35.9766,35.5804,35.8445,163400.0
2005-06-01 10:00:00,37.99,38.4,37.97,38.25,142000.0,35.8445,36.2314,35.8257,36.0899,142000.0
2005-06-01 10:30:00,38.25,38.39,38.11,38.15,150900.0,36.0899,36.222,35.9578,35.9955,150900.0
2005-06-01 11:00:00,38.16,38.86,38.15,38.75,202500.0,36.0049,36.6654,35.9955,36.5616,202500.0
2005-06-01 11:30:00,38.75,38.95,38.73,38.95,157200.0,36.5616,36.7503,36.5428,36.7503,157200.0
2005-06-01 12:00:00,38.95,38.98,38.2,38.83,503000.0,36.7503,36.7786,36.0427,36.6371,503000.0
2005-06-01 12:30:00,38.81,38.91,38.7,38.91,97900.0,36.6182,36.7126,36.5145,36.7126,97900.0
2005-06-01 13:00:00,38.91,39.1,38.9,39.06,257600.0,36.7126,36.8919,36.7032,36.8541,257600.0
2005-06-01 13:30:00,39.06,39.08,38.85,38.91,142200.0,36.8541,36.873,36.656,36.7126,142200.0
2005-06-01 14:00:00,38.91,38.91,38.67,38.74,361400.0,36.7126,36.7126,36.4861,36.5522,361400.0
2005-06-01 14:30:00,38.73,38.8,38.45,38.49,115000.0,36.5428,36.6088,36.2786,36.3163,115000.0
2005-06-01 15:00:00,38.48,38.8,38.08,38.2,126100.0,36.3069,36.6088,35.9295,36.0427,126100.0
2005-06-01 15:30:00,38.1,38.22,38.0,38.16,321400.0,35.9483,36.0616,35.854,36.0049,321400.0
2005-06-02 09:30:00,38.25,38.35,38.08,38.21,82600.0,36.0899,36.1842,35.9295,36.0521,82600.0
2005-06-02 10:00:00,38.22,38.38,38.13,38.23,55900.0,36.0616,36.2125,35.9766,36.071,55900.0
2005-06-02 10:30:00,38.23,38.24,38.0,38.14,89900.0,36.071,36.0804,35.854,35.9861,89900.0
2005-06-02 11:00:00,38.15,38.18,38.06,38.12,64800.0,35.9955,36.0238,35.9106,35.9672,64800.0
2005-06-02 11:30:00,38.12,38.19,38.08,38.15,104400.0,35.9672,36.0333,35.9295,35.9955,104400.0
2005-06-02 12:00:00,38.15,38.24,38.1,38.12,91300.0,35.9955,36.0804,35.9483,35.9672,91300.0
2005-06-02 12:30:00,38.11,38.23,38.11,38.22,77800.0,35.9578,36.071,35.9578,36.0616,77800.0
2005-06-02 13:00:00,38.23,38.24,38.12,38.15,24800.0,36.071,36.0804,35.9672,35.9955,24800.0
2005-06-02 13:30:00,38.15,38.16,38.05,38.14,86200.0,35.9955,36.0049,35.9012,35.9861,86200.0
2005-06-02 14:00:00,38.15,38.23,38.06,38.23,67600.0,35.9955,36.071,35.9106,36.071,67600.0
2005-06-02 14:30:00,38.23,38.3,38.19,38.3,94000.0,36.071,36.137,36.0333,36.137,94000.0
2005-06-02 15:00:00,38.3,38.83,38.2,38.74,187200.0,36.137,36.6371,36.0427,36.5522,187200.0
2005-06-02 15:30:00,38.73,38.8,38.57,38.61,180500.0,36.5428,36.6088,36.3918,36.4295,180500.0
2005-06-03 09:30:00,39.0,39.8,38.98,39.73,280800.0,36.7975,37.5523,36.7786,37.4863,280800.0
2005-06-03 10:00:00,39.74,39.74,39.43,39.45,373800.0,37.4957,37.4957,37.2032,37.2221,373800.0
2005-06-03 10:30:00,39.46,40.0,39.38,39.9,416500.0,37.2315,37.741,37.156,37.6467,416500.0
2005-06-03 11:00:00,39.9,40.24,39.89,40.16,312900.0,37.6467,37.9675,37.6372,37.892,312900.0
2005-06-03 11:30:00,40.16,40.22,39.57,39.65,233100.0,37.892,37.9486,37.3353,37.4108,233100.0
2005-06-03 12:00:00,39.66,39.8,39.22,39.35,332800.0,37.4202,37.5523,37.0051,37.1277,332800.0
2005-06-03 12:30:00,39.36,39.68,39.33,39.68,206100.0,37.1372,37.4391,37.1089,37.4391,206100.0
2005-06-03 13:00:00,39.72,39.92,39.67,39.9,137200.0,37.4768,37.6656,37.4297,37.6467,137200.0
2005-06-03 13:30:00,39.91,40.37,39.91,40.34,293400.0,37.6561,38.0901,37.6561,38.0618,293400.0
2005-06-03 14:00:00,40.35,40.61,40.2,40.43,210300.0,38.0713,38.3166,37.9297,38.1468,210300.0
2005-06-03 14:30:00,40.43,40.44,39.9,39.99,218800.0,38.1468,38.1562,37.6467,37.7316,218800.0
2005-06-03 15:00:00,39.99,40.06,39.85,39.96,198100.0,37.7316,37.7976,37.5995,37.7033,198100.0
2005-06-03 15:30:00,39.94,40.13,39.73,39.8,444700.0,37.6844,37.8637,37.4863,37.5523,444700.0
2005-06-06 09:30:00,39.6,39.83,39.25,39.25,191100.0,37.3636,37.5806,37.0334,37.0334,191100.0
2005-06-06 10:00:00,39.21,39.26,38.83,38.96,277700.0,36.9956,37.0428,36.6371,36.7598,277700.0
2005-06-06 10:30:00,38.96,39.1,38.87,38.87,105800.0,36.7598,36.8919,36.6749,36.6749,105800.0
2005-06-06 11:00:00,38.87,38.87,38.65,38.75,132100.0,36.6749,36.6749,36.4673,36.5616,132100.0
2005-06-06 11:30:00,38.71,38.85,38.65,38.83,179800.0,36.5239,36.656,36.4673,36.6371,179800.0
2005-06-06 12:00:00,38.83,39.19,38.82,39.12,111700.0,36.6371,36.9768,36.6277,36.9107,111700.0
2005-06-06 12:30:00,39.13,39.22,38.92,39.07,95100.0,36.9202,37.0051,36.722,36.8636,95100.0
2005-06-06 13:00:00,39.07,39.12,38.95,39.08,148600.0,36.8636,36.9107,36.7503,36.873,148600.0
2005-06-06 13:30:00,39.08,39.3,38.99,39.06,167200.0,36.873,37.0806,36.7881,36.8541,167200.0
2005-06-06 14:00:00,39.06,39.12,39.01,39.1,86300.0,36.8541,36.9107,36.8069,36.8919,86300.0
2005-06-06 14:30:00,39.11,39.19,39.02,39.09,168800.0,36.9013,36.9768,36.8164,36.8824,168800.0
2005-06-06 15:00:00,39.11,39.13,39.02,39.09,184000.0,36.9013,36.9202,36.8164,36.8824,184000.0
2005-06-06 15:30:00,39.1,39.13,38.96,39.11,415600.0,36.8919,36.9202,36.7598,36.9013,415600.0
2005-06-07 09:30:00,39.6,40.39,39.4,40.06,655700.0,37.3636,38.109,37.1749,37.7976,655700.0
2005-06-07 10:00:00,40.06,40.1,39.8,39.84,183000.0,37.7976,37.8354,37.5523,37.5901,183000.0
2005-06-07 10:30:00,39.86,39.95,39.67,39.76,307700.0,37.6089,37.6939,37.4297,37.5146,307700.0
2005-06-07 11:00:00,39.76,39.87,39.6,39.85,314700.0,37.5146,37.6184,37.3636,37.5995,314700.0
2005-06-07 11:30:00,39.85,39.9,39.5,39.71,187100.0,37.5995,37.6467,37.2693,37.4674,187100.0
2005-06-07 12:00:00,39.71,39.73,39.57,39.68,94400.0,37.4674,37.4863,37.3353,37.4391,94400.0
2005-06-07 12:30:00,39.67,39.73,39.64,39.7,86800.0,37.4297,37.4863,37.4014,37.458,86800.0
2005-06-07 13:00:00,39.71,39.71,39.66,39.69,212600.0,37.4674,37.4674,37.4202,37.4485,212600.0
2005-06-07 13:30:00,39.68,39.69,39.4,39.45,125200.0,37.4391,37.4485,37.1749,37.2221,125200.0
2005-06-07 14:00:00,39.44,39.54,39.28,39.38,133200.0,37.2127,37.307,37.0617,37.156,133200.0
2005-06-07 14:30:00,39.39,39.47,39.29,39.42,138000.0,37.1655,37.241,37.0711,37.1938,138000.0
2005-06-07 15:00:00,39.42,39.46,38.87,39.0,251300.0,37.1938,37.2315,36.6749,36.7975,251300.0
2005-06-07 15:30:00,39.0,39.0,38.69,38.73,283300.0,36.7975,36.7975,36.505,36.5428,283300.0
2005-06-08 09:30:00,39.2,39.6,39.0,39.51,212200.0,36.9862,37.3636,36.7975,37.2787,212200.0
2005-06-08 10:00:00,39.49,39.73,39.36,39.64,115300.0,37.2598,37.4863,37.1372,37.4014,115300.0
2005-06-08 10:30:00,39.63,39.87,39.5,39.85,174600.0,37.3919,37.6184,37.2693,37.5995,174600.0
2005-06-08 11:00:00,39.85,40.1,39.81,40.05,305700.0,37.5995,37.8354,37.5618,37.7882,305700.0
2005-06-08 11:30:00,40.05,40.11,39.98,40.03,236000.0,37.7882,37.8448,37.7222,37.7693,236000.0
2005-06-08 12:00:00,40.03,40.09,39.98,40.0,143400.0,37.7693,37.826,37.7222,37.741,143400.0
2005-06-08 12:30:00,40.0,40.06,39.98,40.03,96100.0,37.741,37.7976,37.7222,37.7693,96100.0
2005-06-08 13:00:00,40.03,40.03,39.84,39.91,115300.0,37.7693,37.7693,37.5901,37.6561,115300.0
2005-06-08 13:30:00,39.91,39.99,39.6,39.72,96100.0,37.6561,37.7316,37.3636,37.4768,96100.0
2005-06-08 14:00:00,39.73,39.79,39.36,39.46,122200.0,37.4863,37.5429,37.1372,37.2315,122200.0
2005-06-08 14:30:00,39.45,39.46,39.2,39.22,125600.0,37.2221,37.2315,36.9862,37.0051,125600.0
2005-06-08 15:00:00,39.21,39.65,39.18,39.53,161000.0,36.9956,37.4108,36.9673,37.2976,161000.0
2005-06-08 15:30:00,39.53,39.84,39.52,39.6,247200.0,37.2976,37.5901,37.2881,37.3636,247200.0
2005-06-09 09:30:00,39.75,40.06,39.3,40.04,306400.0,37.5052,37.7976,37.0806,37.7788,306400.0
2005-06-09 10:00:00,40.01,40.3,39.86,40.07,273200.0,37.7505,38.0241,37.6089,37.8071,273200.0
2005-06-09 10:30:00,40.03,40.23,39.98,40.07,224800.0,37.7693,37.958,37.7222,37.8071,224800.0
2005-06-09 11:00:00,40.07,40.6,40.07,40.47,134700.0,37.8071,38.3072,37.8071,38.1845,134700.0
2005-06-09 11:30:00,40.46,40.61,40.33,40.57,106300.0,38.1751,38.3166,38.0524,38.2788,106300.0
2005-06-09 12:00:00,40.53,40.86,40.49,40.7,103800.0,38.2411,38.5525,38.2034,38.4015,103800.0
2005-06-09 12:30:00,40.76,41.01,40.7,40.86,172100.0,38.4581,38.694,38.4015,38.5525,172100.0
2005-06-09 13:00:00,40.85,41.33,40.85,41.15,262300.0,38.543,38.9959,38.543,38.8261,262300.0
2005-06-09 13:30:00,41.15,41.21,41.0,41.04,152200.0,38.8261,38.8827,38.6846,38.7223,152200.0
2005-06-09 14:00:00,41.04,41.17,41.01,41.14,209900.0,38.7223,38.845,38.694,38.8167,209900.0
2005-06-09 14:30:00,41.13,41.4,41.06,41.15,375000.0,38.8072,39.062,38.7412,38.8261,375000.0
2005-06-09 15:00:00,41.13,41.6,41.09,41.46,383800.0,38.8072,39.2507,38.7695,39.1186,383800.0
2005-06-09 15:30:00,41.45,41.85,41.45,41.85,479900.0,39.1091,39.4866,39.1091,39.4866,479900.0
2005-06-10 09:30:00,40.95,42.17,40.95,41.74,336400.0,38.6374,39.7885,38.6374,39.3828,336400.0
2005-06-10 10:00:00,41.77,41.77,41.08,41.11,192600.0,39.4111,39.4111,38.76,38.7883,192600.0
2005-06-10 10:30:00,41.1,41.31,40.94,40.97,305500.0,38.7789,38.9771,38.6279,38.6563,305500.0
2005-06-10 11:00:00,40.98,41.36,40.96,41.17,152000.0,38.6657,39.0242,38.6468,38.845,152000.0
2005-06-10 11:30:00,41.2,41.7,41.2,41.45,160300.0,38.8733,39.345,38.8733,39.1091,160300.0
2005-06-10 12:00:00,41.45,41.5,41.14,41.33,259000.0,39.1091,39.1563,38.8167,38.9959,259000.0
2005-06-10 12:30:00,41.33,41.33,41.15,41.22,66300.0,38.9959,38.9959,38.8261,38.8921,66300.0
2005-06-10 13:00:00,41.22,41.44,41.17,41.43,130200.0,38.8921,39.0997,38.845,39.0903,130200.0
2005-06-10 13:30:00,41.41,41.46,41.17,41.17,102700.0,39.0714,39.1186,38.845,38.845,102700.0
2005-06-10 14:00:00,41.22,41.22,41.05,41.1,163000.0,38.8921,38.8921,38.7317,38.7789,163000.0
2005-06-10 14:30:00,41.1,41.17,40.8,40.83,165500.0,38.7789,38.845,38.4959,38.5242,165500.0
2005-06-10 15:00:00,40.84,41.12,40.84,41.1,188200.0,38.5336,38.7978,38.5336,38.7789,188200.0
2005-06-10 15:30:00,41.1,41.37,41.08,41.23,246000.0,38.7789,39.0337,38.76,38.9016,246000.0
2005-06-13 09:30:00,41.0,41.33,40.85,41.32,124600.0,38.6846,38.9959,38.543,38.9865,124600.0
2005-06-13 10:00:00,41.3,41.36,41.12,41.12,121200.0,38.9676,39.0242,38.7978,38.7978,121200.0
2005-06-13 10:30:00,41.12,41.44,41.12,41.42,79900.0,38.7978,39.0997,38.7978,39.0808,79900.0
2005-06-13 11:00:00,41.41,41.59,41.32,41.39,108100.0,39.0714,39.2412,38.9865,39.0525,108100.0
2005-06-13 11:30:00,41.38,41.48,41.32,41.45,117300.0,39.0431,39.1375,38.9865,39.1091,117300.0
2005-06-13 12:00:00,41.46,41.47,41.39,41.47,33100.0,39.1186,39.128,39.0525,39.128,33100.0
2005-06-13 12:30:00,41.47,41.56,41.34,41.34,116000.0,39.128,39.2129,39.0054,39.0054,116000.0
2005-06-13 13:00:00,41.33,41.35,41.16,41.35,60500.0,38.9959,39.0148,38.8355,39.0148,60500.0
2005-06-13 13:30:00,41.35,41.36,41.27,41.33,39600.0,39.0148,39.0242,38.9393,38.9959,39600.0
2005-06-13 14:00:00,41.32,41.6,41.31,41.53,138200.0,38.9865,39.2507,38.9771,39.1846,138200.0
2005-06-13 14:30:00,41.53,41.61,41.39,41.53,101900.0,39.1846,39.2601,39.0525,39.1846,101900.0
2005-06-13 15:00:00,41.53,41.55,41.43,41.54,215100.0,39.1846,39.2035,39.0903,39.1941,215100.0
2005-06-13 15:30:00,41.54,41.54,41.39,41.48,190400.0,39.1941,39.1941,39.0525,39.1375,190400.0
2005-06-14 09:30:00,41.6,42.05,41.54,42.0,232000.0,39.2507,39.6753,39.1941,39.6281,232000.0
2005-06-14 10:00:00,42.0,42.09,41.9,42.0,177300.0,39.6281,39.713,39.5337,39.6281,177300.0
2005-06-14 10:30:00,42.0,42.38,41.93,42.18,166700.0,39.6281,39.9866,39.562,39.7979,166700.0
2005-06-14 11:00:00,42.19,42.62,42.07,42.07,196600.0,39.8074,40.2131,39.6941,39.6941,196600.0
2005-06-14 11:30:00,42.07,42.25,42.06,42.22,68000.0,39.6941,39.864,39.6847,39.8357,68000.0
2005-06-14 12:00:00,42.22,42.37,42.19,42.19,89700.0,39.8357,39.9772,39.8074,39.8074,89700.0
2005-06-14 12:30:00,42.22,42.28,42.05,42.2,72200.0,39.8357,39.8923,39.6753,39.8168,72200.0
2005-06-14 13:00:00,42.2,42.28,42.06,42.19,73300.0,39.8168,39.8923,39.6847,39.8074,73300.0
2005-06-14 13:30:00,42.22,42.55,42.14,42.54,73100.0,39.8357,40.147,39.7602,40.1376,73100.0
2005-06-14 14:00:00,42.56,42.64,42.39,42.43,170200.0,40.1565,40.2319,39.9961,40.0338,170200.0
2005-06-14 14:30:00,42.43,42.59,42.38,42.43,120200.0,40.0338,40.1848,39.9866,40.0338,120200.0
2005-06-14 15:00:00,42.42,42.69,42.4,42.64,250000.0,40.0244,40.2791,40.0055,40.2319,250000.0
2005-06-14 15:30:00,42.63,42.7,42.4,42.51,198000.0,40.2225,40.2886,40.0055,40.1093,198000.0
2005-06-15 09:30:00,42.54,42.98,42.0,42.48,154800.0,40.1376,40.5527,39.6281,40.081,154800.0
2005-06-15 10:00:00,42.46,42.6,42.0,42.04,231100.0,40.0621,40.1942,39.6281,39.6658,231100.0
2005-06-15 10:30:00,42.01,42.01,41.74,41.84,125100.0,39.6375,39.6375,39.3828,39.4771,125100.0
2005-06-15 11:00:00,41.83,41.95,41.66,41.85,162900.0,39.4677,39.5809,39.3073,39.4866,162900.0
2005-06-15 11:30:00,41.83,41.95,41.6,41.66,122200.0,39.4677,39.5809,39.2507,39.3073,122200.0
2005-06-15 12:00:00,41.66,41.87,41.61,41.85,154300.0,39.3073,39.5054,39.2601,39.4866,154300.0
2005-06-15 12:30:00,41.82,42.02,41.81,41.93,118000.0,39.4583,39.647,39.4488,39.562,118000.0
2005-06-15 13:00:00,41.93,42.11,41.9,41.91,119800.0,39.562,39.7319,39.5337,39.5432,119800.0
2005-06-15 13:30:00,41.91,41.91,41.61,41.79,72000.0,39.5432,39.5432,39.2601,39.4299,72000.0
2005-06-15 14:00:00,41.77,41.87,41.66,41.8,73300.0,39.4111,39.5054,39.3073,39.4394,73300.0
2005-06-15 14:30:00,41.79,41.92,41.75,41.88,125200.0,39.4299,39.5526,39.3922,39.5149,125200.0
2005-06-15 15:00:00,41.87,42.2,41.87,42.14,145000.0,39.5054,39.8168,39.5054,39.7602,145000.0
2005-06-15 15:30:00,42.15,42.33,42.15,42.29,394900.0,39.7696,39.9394,39.7696,39.9017,394900.0
2005-06-16 09:30:00,42.6,42.75,41.87,41.9,289800.0,40.1942,40.3357,39.5054,39.5337,289800.0
2005-06-16 10:00:00,41.89,41.95,41.64,41.78,309300.0,39.5243,39.5809,39.2884,39.4205,309300.0
2005-06-16 10:30:00,41.79,42.08,41.44,41.47,173100.0,39.4299,39.7036,39.0997,39.128,173100.0
2005-06-16 11:00:00,41.5,41.97,41.44,41.87,146600.0,39.1563,39.5998,39.0997,39.5054,146600.0
2005-06-16 11:30:00,41.84,42.22,41.84,42.17,127200.0,39.4771,39.8357,39.4771,39.7885,127200.0
2005-06-16 12:00:00,42.16,42.18,41.79,41.92,108500.0,39.7791,39.7979,39.4299,39.5526,108500.0
2005-06-16 12:30:00,41.9,42.17,41.87,42.1,71900.0,39.5337,39.7885,39.5054,39.7224,71900.0
2005-06-16 13:00:00,42.06,42.15,41.82,41.93,88600.0,39.6847,39.7696,39.4583,39.562,88600.0
2005-06-16 13:30:00,41.95,42.09,41.85,41.91,84500.0,39.5809,39.713,39.4866,39.5432,84500.0
2005-06-16 14:00:00,41.91,41.98,41.78,41.98,121200.0,39.5432,39.6092,39.4205,39.6092,121200.0
2005-06-16 14:30:00,42.0,42.0,41.56,41.72,409200.0,39.6281,39.6281,39.2129,39.3639,409200.0
2005-06-16 15:00:00,41.73,41.76,41.56,41.61,240300.0,39.3733,39.4016,39.2129,39.2601,240300.0
2005-06-16 15:30:00,41.6,41.87,41.6,41.75,406500.0,39.2507,39.5054,39.2507,39.3922,406500.0
2005-06-17 09:30:00,41.3,41.83,40.95,41.5,553900.0,38.9676,39.4677,38.6374,39.1563,553900.0
2005-06-17 10:00:00,41.49,41.5,40.69,40.84,300700.0,39.1469,39.1563,38.3921,38.5336,300700.0
2005-06-17 10:30:00,40.84,41.36,40.83,41.23,261000.0,38.5336,39.0242,38.5242,38.9016,261000.0
2005-06-17 11:00:00,41.23,41.51,41.2,41.31,195300.0,38.9016,39.1658,38.8733,38.9771,195300.0
2005-06-17 11:30:00,41.31,41.46,41.3,41.37,85400.0,38.9771,39.1186,38.9676,39.0337,85400.0
2005-06-17 12:00:00,41.36,41.42,41.27,41.3,95000.0,39.0242,39.0808,38.9393,38.9676,95000.0
2005-06-17 12:30:00,41.31,41.49,41.28,41.41,89100.0,38.9771,39.1469,38.9487,39.0714,89100.0
2005-06-17 13:00:00,41.41,41.46,41.26,41.39,51600.0,39.0714,39.1186,38.9299,39.0525,51600.0
2005-06-17 13:30:00,41.39,41.57,41.36,41.57,62100.0,39.0525,39.2224,39.0242,39.2224,62100.0
2005-06-17 14:00:00,41.56,41.61,41.42,41.5,53900.0,39.2129,39.2601,39.0808,39.1563,53900.0
2005-06-17 14:30:00,41.5,41.52,41.35,41.5,56000.0,39.1563,39.1752,39.0148,39.1563,56000.0
2005-06-17 15:00:00,41.52,41.84,41.45,41.77,131200.0,39.1752,39.4771,39.1091,39.4111,131200.0
2005-06-17 15:30:00,41.77,41.84,41.71,41.73,254600.0,39.4111,39.4771,39.3545,39.3733,254600.0
2005-06-20 09:30:00,41.6,41.6,41.15,41.37,131300.0,39.2507,39.2507,38.8261,39.0337,131300.0
2005-06-20 10:00:00,41.37,41.42,41.15,41.26,56500.0,39.0337,39.0808,38.8261,38.9299,56500.0
2005-06-20 10:30:00,41.26,41.5,41.26,41.45,58400.0,38.9299,39.1563,38.9299,39.1091,58400.0
2005-06-20 11:00:00,41.46,41.5,41.3,41.32,74900.0,39.1186,39.1563,38.9676,38.9865,74900.0
2005-06-20 11:30:00,41.32,41.38,41.27,41.38,33600.0,38.9865,39.0431,38.9393,39.0431,33600.0
2005-06-20 12:00:00,41.38,41.42,41.25,41.37,39700.0,39.0431,39.0808,38.9204,39.0337,39700.0
2005-06-20 12:30:00,41.36,41.41,41.27,41.29,30600.0,39.0242,39.0714,38.9393,38.9582,30600.0
2005-06-20 13:00:00,41.31,41.35,41.26,41.3,33700.0,38.9771,39.0148,38.9299,38.9676,33700.0
2005-06-20 13:30:00,41.29,41.45,41.27,41.4,73500.0,38.9582,39.1091,38.9393,39.062,73500.0
2005-06-20 14:00:00,41.4,41.42,41.26,41.31,34500.0,39.062,39.0808,38.9299,38.9771,34500.0
2005-06-20 14:30:00,41.36,41.42,41.29,41.4,56200.0,39.0242,39.0808,38.9582,39.062,56200.0
2005-06-20 15:00:00,41.4,41.53,41.35,41.4,129600.0,39.062,39.1846,39.0148,39.062,129600.0
2005-06-20 15:30:00,41.4,41.48,41.23,41.37,157400.0,39.062,39.1375,38.9016,39.0337,157400.0
2005-06-21 09:30:00,41.26,41.54,41.0,41.16,111500.0,38.9299,39.1941,38.6846,38.8355,111500.0
2005-06-21 10:00:00,41.19,41.4,41.16,41.36,70500.0,38.8638,39.062,38.8355,39.0242,70500.0
2005-06-21 10:30:00,41.37,41.41,41.25,41.41,96500.0,39.0337,39.0714,38.9204,39.0714,96500.0
2005-06-21 11:00:00,41.39,41.4,41.3,41.31,54900.0,39.0525,39.062,38.9676,38.9771,54900.0
2005-06-21 11:30:00,41.3,41.32,41.24,41.25,63500.0,38.9676,38.9865,38.911,38.9204,63500.0
2005-06-21 12:00:00,41.25,41.34,41.24,41.29,53800.0,38.9204,39.0054,38.911,38.9582,53800.0
2005-06-21 12:30:00,41.27,41.36,41.24,41.33,57200.0,38.9393,39.0242,38.911,38.9959,57200.0
2005-06-21 13:00:00,41.34,41.36,41.2,41.33,44300.0,39.0054,39.0242,38.8733,38.9959,44300.0
2005-06-21 13:30:00,41.33,41.52,41.29,41.48,95600.0,38.9959,39.1752,38.9582,39.1375,95600.0
2005-06-21 14:00:00,41.48,41.5,41.33,41.42,179600.0,39.1375,39.1563,38.9959,39.0808,179600.0
2005-06-21 14:30:00,41.42,41.52,41.41,41.44,108300.0,39.0808,39.1752,39.0714,39.0997,108300.0
2005-06-21 15:00:00,41.44,41.45,41.09,41.22,128300.0,39.0997,39.1091,38.7695,38.8921,128300.0
2005-06-21 15:30:00,41.22,41.47,41.22,41.45,146600.0,38.8921,39.128,38.8921,39.1091,146600.0
2005-06-22 09:30:00,41.26,41.93,41.26,41.83,143200.0,38.9299,39.562,38.9299,39.4677,143200.0
2005-06-22 10:00:00,41.83,41.88,41.59,41.79,86100.0,39.4677,39.5149,39.2412,39.4299,86100.0
2005-06-22 10:30:00,41.79,41.98,41.65,41.75,305900.0,39.4299,39.6092,39.2979,39.3922,305900.0
2005-06-22 11:00:00,41.75,41.78,41.65,41.7,84400.0,39.3922,39.4205,39.2979,39.345,84400.0
2005-06-22 11:30:00,41.7,41.98,41.66,41.77,67800.0,39.345,39.6092,39.3073,39.4111,67800.0
2005-06-22 12:00:00,41.76,41.87,41.71,41.82,28100.0,39.4016,39.5054,39.3545,39.4583,28100.0
2005-06-22 12:30:00,41.82,42.0,41.77,42.0,40900.0,39.4583,39.6281,39.4111,39.6281,40900.0
2005-06-22 13:00:00,42.0,42.1,41.86,41.86,51500.0,39.6281,39.7224,39.496,39.496,51500.0
2005-06-22 13:30:00,41.85,41.92,41.78,41.8,48300.0,39.4866,39.5526,39.4205,39.4394,48300.0
2005-06-22 14:00:00,41.77,41.87,41.71,41.87,39600.0,39.4111,39.5054,39.3545,39.5054,39600.0
2005-06-22 14:30:00,41.87,41.87,41.54,41.64,65500.0,39.5054,39.5054,39.1941,39.2884,65500.0
2005-06-22 15:00:00,41.64,41.75,41.54,41.6,199400.0,39.2884,39.3922,39.1941,39.2507,199400.0
2005-06-22 15:30:00,41.59,41.61,41.28,41.49,285700.0,39.2412,39.2601,38.9487,39.1469,285700.0
2005-06-23 09:30:00,41.56,41.56,41.37,41.4,93600.0,39.2129,39.2129,39.0337,39.062,93600.0
2005-06-23 10:00:00,41.4,41.41,41.12,41.23,62500.0,39.062,39.0714,38.7978,38.9016,62500.0
2005-06-23 10:30:00,41.26,41.4,41.09,41.26,62800.0,38.9299,39.062,38.7695,38.9299,62800.0
2005-06-23 11:00:00,41.27,41.4,41.15,41.34,32200.0,38.9393,39.062,38.8261,39.0054,32200.0
2005-06-23 11:30:00,41.32,41.5,41.28,41.4,66200.0,38.9865,39.1563,38.9487,39.062,66200.0
2005-06-23 12:00:00,41.4,41.45,41.3,41.3,58800.0,39.062,39.1091,38.9676,38.9676,58800.0
2005-06-23 12:30:00,41.29,41.29,41.15,41.25,71900.0,38.9582,38.9582,38.8261,38.9204,71900.0
2005-06-23 13:00:00,41.24,41.24,40.88,41.07,92600.0,38.911,38.911,38.5713,38.7506,92600.0
2005-06-23 13:30:00,41.07,41.15,40.55,40.82,68600.0,38.7506,38.8261,38.26,38.5147,68600.0
2005-06-23 14:00:00,40.86,40.89,40.66,40.79,65400.0,38.5525,38.5808,38.3638,38.4864,65400.0
2005-06-23 14:30:00,40.78,41.08,40.6,40.63,143900.0,38.477,38.76,38.3072,38.3355,143900.0
2005-06-23 15:00:00,40.66,40.71,40.16,40.19,314900.0,38.3638,38.4109,37.892,37.9203,314900.0
2005-06-23 15:30:00,40.19,40.26,39.88,40.15,422400.0,37.9203,37.9864,37.6278,37.8826,422400.0
2005-06-24 09:30:00,40.0,40.27,39.5,39.51,198100.0,37.741,37.9958,37.2693,37.2787,198100.0
2005-06-24 10:00:00,39.5,39.64,39.31,39.44,173200.0,37.2693,37.4014,37.09,37.2127,173200.0
2005-06-24 10:30:00,39.42,39.61,39.22,39.52,222900.0,37.1938,37.3731,37.0051,37.2881,222900.0
2005-06-24 11:00:00,39.52,39.6,39.46,39.49,120900.0,37.2881,37.3636,37.2315,37.2598,120900.0
2005-06-24 11:30:00,39.49,39.6,39.45,39.55,57400.0,37.2598,37.3636,37.2221,37.3164,57400.0
2005-06-24 12:00:00,39.55,39.55,39.45,39.52,40600.0,37.3164,37.3164,37.2221,37.2881,40600.0
2005-06-24 12:30:00,39.51,39.62,39.51,39.54,57200.0,37.2787,37.3825,37.2787,37.307,57200.0
2005-06-24 13:00:00,39.53,39.58,39.42,39.42,62600.0,37.2976,37.3448,37.1938,37.1938,62600.0
2005-06-24 13:30:00,39.44,39.44,39.22,39.27,114900.0,37.2127,37.2127,37.0051,37.0523,114900.0
2005-06-24 14:00:00,39.28,39.3,39.21,39.25,90000.0,37.0617,37.0806,36.9956,37.0334,90000.0
2005-06-24 14:30:00,39.25,39.36,38.95,38.97,139000.0,37.0334,37.1372,36.7503,36.7692,139000.0
2005-06-24 15:00:00,38.98,39.15,38.86,39.1,187300.0,36.7786,36.939,36.6654,36.8919,187300.0
2005-06-24 15:30:00,39.13,39.2,39.05,39.09,291500.0,36.9202,36.9862,36.8447,36.8824,291500.0
2005-06-27 09:30:00,38.7,38.75,38.21,38.57,598200.0,36.5145,36.5616,36.0521,36.3918,598200.0
2005-06-27 10:00:00,38.57,38.73,38.45,38.52,365600.0,36.3918,36.5428,36.2786,36.3446,365600.0
2005-06-27 10:30:00,38.53,38.72,38.5,38.61,202400.0,36.3541,36.5333,36.3257,36.4295,202400.0
2005-06-27 11:00:00,38.6,38.6,38.43,38.54,175700.0,36.4201,36.4201,36.2597,36.3635,175700.0
2005-06-27 11:30:00,38.54,38.54,38.43,38.48,121300.0,36.3635,36.3635,36.2597,36.3069,121300.0
2005-06-27 12:00:00,38.49,38.52,38.35,38.41,142500.0,36.3163,36.3446,36.1842,36.2408,142500.0
2005-06-27 12:30:00,38.4,38.54,38.29,38.31,85300.0,36.2314,36.3635,36.1276,36.1465,85300.0
2005-06-27 13:00:00,38.3,38.58,38.25,38.57,158200.0,36.137,36.4012,36.0899,36.3918,158200.0
2005-06-27 13:30:00,38.57,38.74,38.53,38.63,249400.0,36.3918,36.5522,36.3541,36.4484,249400.0
2005-06-27 14:00:00,38.63,38.64,38.48,38.51,287500.0,36.4484,36.4578,36.3069,36.3352,287500.0
2005-06-27 14:30:00,38.51,38.86,38.51,38.76,204200.0,36.3352,36.6654,36.3352,36.5711,204200.0
2005-06-27 15:00:00,38.75,39.3,38.74,39.04,288300.0,36.5616,37.0806,36.5522,36.8352,288300.0
2005-06-27 15:30:00,39.04,39.05,38.53,38.79,240100.0,36.8352,36.8447,36.3541,36.5994,240100.0
2005-06-28 09:30:00,39.23,39.93,39.23,39.56,242000.0,37.0145,37.675,37.0145,37.3259,242000.0
2005-06-28 10:00:00,39.56,39.72,39.44,39.55,117000.0,37.3259,37.4768,37.2127,37.3164,117000.0
2005-06-28 10:30:00,39.56,39.56,39.38,39.41,57400.0,37.3259,37.3259,37.156,37.1844,57400.0
2005-06-28 11:00:00,39.42,39.51,39.42,39.51,127600.0,37.1938,37.2787,37.1938,37.2787,127600.0
2005-06-28 11:30:00,39.51,39.75,39.5,39.71,75200.0,37.2787,37.5052,37.2693,37.4674,75200.0
2005-06-28 12:00:00,39.72,39.77,39.55,39.56,58000.0,37.4768,37.524,37.3164,37.3259,58000.0
2005-06-28 12:30:00,39.56,39.66,39.56,39.66,83900.0,37.3259,37.4202,37.3259,37.4202,83900.0
2005-06-28 13:00:00,39.65,39.7,39.59,39.59,59400.0,37.4108,37.458,37.3542,37.3542,59400.0
2005-06-28 13:30:00,39.6,39.63,39.51,39.6,175100.0,37.3636,37.3919,37.2787,37.3636,175100.0
2005-06-28 14:00:00,39.59,39.61,39.5,39.57,61800.0,37.3542,37.3731,37.2693,37.3353,61800.0
2005-06-28 14:30:00,39.58,39.73,39.57,39.65,69000.0,37.3448,37.4863,37.3353,37.4108,69000.0
2005-06-28 15:00:00,39.65,39.89,39.59,39.89,185500.0,37.4108,37.6372,37.3542,37.6372,185500.0
2005-06-28 15:30:00,39.89,40.13,39.79,39.85,313700.0,37.6372,37.8637,37.5429,37.5995,313700.0
2005-06-29 09:30:00,40.4,40.41,39.58,39.59,194400.0,38.1184,38.1279,37.3448,37.3542,194400.0
2005-06-29 10:00:00,39.58,40.03,39.45,40.03,108800.0,37.3448,37.7693,37.2221,37.7693,108800.0
2005-06-29 10:30:00,40.04,40.2,39.98,40.05,167200.0,37.7788,37.9297,37.7222,37.7882,167200.0
2005-06-29 11:00:00,40.06,40.06,39.86,39.94,85500.0,37.7976,37.7976,37.6089,37.6844,85500.0
2005-06-29 11:30:00,39.95,40.04,39.9,39.98,55400.0,37.6939,37.7788,37.6467,37.7222,55400.0
2005-06-29 12:00:00,39.99,40.0,39.9,39.99,59000.0,37.7316,37.741,37.6467,37.7316,59000.0
2005-06-29 12:30:00,39.99,40.08,39.96,39.99,125300.0,37.7316,37.8165,37.7033,37.7316,125300.0
2005-06-29 13:00:00,39.99,40.03,39.97,39.99,46200.0,37.7316,37.7693,37.7127,37.7316,46200.0
2005-06-29 13:30:00,39.99,40.06,39.94,40.02,197000.0,37.7316,37.7976,37.6844,37.7599,197000.0
2005-06-29 14:00:00,40.01,40.03,39.86,39.95,129600.0,37.7505,37.7693,37.6089,37.6939,129600.0
2005-06-29 14:30:00,39.96,40.0,39.7,39.74,118300.0,37.7033,37.741,37.458,37.4957,118300.0
2005-06-29 15:00:00,39.74,39.85,39.68,39.81,69600.0,37.4957,37.5995,37.4391,37.5618,69600.0
2005-06-29 15:30:00,39.82,39.9,39.67,39.75,132000.0,37.5712,37.6467,37.4297,37.5052,132000.0
2005-06-30 09:30:00,40.25,40.5,39.8,40.01,112900.0,37.9769,38.2128,37.5523,37.7505,112900.0
2005-06-30 10:00:00,40.04,40.06,39.66,39.71,109500.0,37.7788,37.7976,37.4202,37.4674,109500.0
2005-06-30 10:30:00,39.72,39.88,39.72,39.85,50000.0,37.4768,37.6278,37.4768,37.5995,50000.0
2005-06-30 11:00:00,39.85,39.88,39.73,39.73,57900.0,37.5995,37.6278,37.4863,37.4863,57900.0
2005-06-30 11:30:00,39.73,40.0,39.73,39.89,106300.0,37.4863,37.741,37.4863,37.6372,106300.0
2005-06-30 12:00:00,39.88,39.89,39.65,39.72,52300.0,37.6278,37.6372,37.4108,37.4768,52300.0
2005-06-30 12:30:00,39.72,39.98,39.71,39.78,76900.0,37.4768,37.7222,37.4674,37.5335,76900.0
2005-06-30 13:00:00,39.75,39.76,39.58,39.6,55300.0,37.5052,37.5146,37.3448,37.3636,55300.0
2005-06-30 13:30:00,39.6,39.83,39.6,39.83,86800.0,37.3636,37.5806,37.3636,37.5806,86800.0
2005-06-30 14:00:00,39.84,39.88,39.76,39.77,92900.0,37.5901,37.6278,37.5146,37.524,92900.0
2005-06-30 14:30:00,39.78,39.82,39.75,39.77,66700.0,37.5335,37.5712,37.5052,37.524,66700.0
2005-06-30 15:00:00,39.75,39.79,39.63,39.73,143200.0,37.5052,37.5429,37.3919,37.4863,143200.0
2005-06-30 15:30:00,39.74,39.75,39.45,39.45,154600.0,37.4957,37.5052,37.2221,37.2221,154600.0
2005-07-01 09:30:00,39.78,39.81,39.38,39.58,57800.0,37.5335,37.5618,37.156,37.3448,57800.0
2005-07-01 10:00:00,39.57,39.68,39.3,39.48,54000.0,37.3353,37.4391,37.0806,37.2504,54000.0
2005-07-01 10:30:00,39.45,39.62,39.45,39.57,42500.0,37.2221,37.3825,37.2221,37.3353,42500.0
2005-07-01 11:00:00,39.6,39.66,39.5,39.65,20500.0,37.3636,37.4202,37.2693,37.4108,20500.0
2005-07-01 11:30:00,39.61,39.63,39.47,39.47,23900.0,37.3731,37.3919,37.241,37.241,23900.0
2005-07-01 12:00:00,39.47,39.62,39.44,39.56,21900.0,37.241,37.3825,37.2127,37.3259,21900.0
2005-07-01 12:30:00,39.54,39.59,39.5,39.59,12400.0,37.307,37.3542,37.2693,37.3542,12400.0
2005-07-01 13:00:00,39.59,39.74,39.58,39.71,19100.0,37.3542,37.4957,37.3448,37.4674,19100.0
2005-07-01 13:30:00,39.71,39.8,39.7,39.78,18300.0,37.4674,37.5523,37.458,37.5335,18300.0
2005-07-01 14:00:00,39.79,39.94,39.78,39.89,34200.0,37.5429,37.6844,37.5335,37.6372,34200.0
2005-07-01 14:30:00,39.91,40.0,39.88,39.95,74400.0,37.6561,37.741,37.6278,37.6939,74400.0
2005-07-01 15:00:00,39.95,40.03,39.9,39.9,80000.0,37.6939,37.7693,37.6467,37.6467,80000.0
2005-07-01 15:30:00,39.9,39.9,39.6,39.71,69100.0,37.6467,37.6467,37.3636,37.4674,69100.0
2005-07-05 09:30:00,39.72,39.78,39.49,39.68,37100.0,37.4768,37.5335,37.2598,37.4391,37100.0
2005-07-05 10:00:00,39.7,39.99,39.61,39.9,87100.0,37.458,37.7316,37.3731,37.6467,87100.0
2005-07-05 10:30:00,39.94,40.18,39.9,40.06,103500.0,37.6844,37.9109,37.6467,37.7976,103500.0
2005-07-05 11:00:00,40.06,40.48,40.06,40.4,84400.0,37.7976,38.1939,37.7976,38.1184,84400.0
2005-07-05 11:30:00,40.45,40.46,40.15,40.15,49600.0,38.1656,38.1751,37.8826,37.8826,49600.0
2005-07-05 12:00:00,40.14,40.36,40.1,40.34,31500.0,37.8731,38.0807,37.8354,38.0618,31500.0
2005-07-05 12:30:00,40.35,40.5,40.33,40.42,44400.0,38.0713,38.2128,38.0524,38.1373,44400.0
2005-07-05 13:00:00,40.41,40.49,40.25,40.25,53000.0,38.1279,38.2034,37.9769,37.9769,53000.0
2005-07-05 13:30:00,40.25,40.48,40.0,40.01,72600.0,37.9769,38.1939,37.741,37.7505,72600.0
2005-07-05 14:00:00,40.0,40.2,39.92,40.13,48800.0,37.741,37.9297,37.6656,37.8637,48800.0
2005-07-05 14:30:00,40.13,40.34,40.07,40.32,27800.0,37.8637,38.0618,37.8071,38.043,27800.0
2005-07-05 15:00:00,40.33,40.33,40.13,40.19,38500.0,38.0524,38.0524,37.8637,37.9203,38500.0
2005-07-05 15:30:00,40.19,40.2,40.08,40.1,69600.0,37.9203,37.9297,37.8165,37.8354,69600.0
2005-07-06 09:30:00,40.5,40.75,40.35,40.49,145000.0,38.2128,38.4487,38.0713,38.2034,145000.0
2005-07-06 10:00:00,40.49,40.76,40.49,40.69,51800.0,38.2034,38.4581,38.2034,38.3921,51800.0
2005-07-06 10:30:00,40.67,40.78,40.61,40.75,43800.0,38.3732,38.477,38.3166,38.4487,43800.0
2005-07-06 11:00:00,40.74,41.05,40.63,40.84,85800.0,38.4392,38.7317,38.3355,38.5336,85800.0
2005-07-06 11:30:00,40.86,40.86,40.7,40.81,48300.0,38.5525,38.5525,38.4015,38.5053,48300.0
2005-07-06 12:00:00,40.81,40.82,40.6,40.6,33000.0,38.5053,38.5147,38.3072,38.3072,33000.0
2005-07-06 12:30:00,40.63,40.64,40.49,40.5,60900.0,38.3355,38.3449,38.2034,38.2128,60900.0
2005-07-06 13:00:00,40.53,40.71,40.53,40.65,31800.0,38.2411,38.4109,38.2411,38.3543,31800.0
2005-07-06 13:30:00,40.65,40.69,40.6,40.6,34900.0,38.3543,38.3921,38.3072,38.3072,34900.0
2005-07-06 14:00:00,40.61,40.62,40.49,40.51,24200.0,38.3166,38.326,38.2034,38.2222,24200.0
2005-07-06 14:30:00,40.55,40.59,40.5,40.53,102700.0,38.26,38.2977,38.2128,38.2411,102700.0
2005-07-06 15:00:00,40.53,40.66,40.52,40.65,67800.0,38.2411,38.3638,38.2317,38.3543,67800.0
2005-07-06 15:30:00,40.63,40.66,40.5,40.6,187200.0,38.3355,38.3638,38.2128,38.3072,187200.0
2005-07-07 09:30:00,39.75,40.18,39.75,40.0,271500.0,37.5052,37.9109,37.5052,37.741,271500.0
2005-07-07 10:00:00,40.0,40.33,39.89,40.26,179800.0,37.741,38.0524,37.6372,37.9864,179800.0
2005-07-07 10:30:00,40.18,40.21,40.06,40.08,47300.0,37.9109,37.9392,37.7976,37.8165,47300.0
2005-07-07 11:00:00,40.07,40.23,39.75,40.21,82300.0,37.8071,37.958,37.5052,37.9392,82300.0
2005-07-07 11:30:00,40.21,40.32,40.2,40.29,53200.0,37.9392,38.043,37.9297,38.0147,53200.0
2005-07-07 12:00:00,40.3,40.6,40.1,40.6,90000.0,38.0241,38.3072,37.8354,38.3072,90000.0
2005-07-07 12:30:00,40.6,40.7,40.57,40.65,60700.0,38.3072,38.4015,38.2788,38.3543,60700.0
2005-07-07 13:00:00,40.65,40.69,40.54,40.67,45300.0,38.3543,38.3921,38.2505,38.3732,45300.0
2005-07-07 13:30:00,40.67,40.72,40.6,40.6,40800.0,38.3732,38.4204,38.3072,38.3072,40800.0
2005-07-07 14:00:00,40.61,40.66,40.33,40.59,59500.0,38.3166,38.3638,38.0524,38.2977,59500.0
2005-07-07 14:30:00,40.56,40.77,40.52,40.77,77500.0,38.2694,38.4675,38.2317,38.4675,77500.0
2005-07-07 15:00:00,40.77,41.1,40.77,41.06,199800.0,38.4675,38.7789,38.4675,38.7412,199800.0
2005-07-07 15:30:00,41.06,41.35,41.01,41.03,200500.0,38.7412,39.0148,38.694,38.7129,200500.0
2005-07-08 09:30:00,40.65,41.3,40.65,41.06,120600.0,38.3543,38.9676,38.3543,38.7412,120600.0
2005-07-08 10:00:00,41.06,41.1,40.85,40.93,53500.0,38.7412,38.7789,38.543,38.6185,53500.0
2005-07-08 10:30:00,40.93,41.1,40.93,41.01,76900.0,38.6185,38.7789,38.6185,38.694,76900.0
2005-07-08 11:00:00,41.02,41.02,40.83,41.0,48900.0,38.7034,38.7034,38.5242,38.6846,48900.0
2005-07-08 11:30:00,40.96,41.33,40.96,41.27,94900.0,38.6468,38.9959,38.6468,38.9393,94900.0
2005-07-08 12:00:00,41.29,41.5,41.26,41.28,64100.0,38.9582,39.1563,38.9299,38.9487,64100.0
2005-07-08 12:30:00,41.28,41.47,41.16,41.43,45500.0,38.9487,39.128,38.8355,39.0903,45500.0
2005-07-08 13:00:00,41.43,41.56,41.4,41.49,94800.0,39.0903,39.2129,39.062,39.1469,94800.0
2005-07-08 13:30:00,41.47,41.56,41.41,41.5,16700.0,39.128,39.2129,39.0714,39.1563,16700.0
2005-07-08 14:00:00,41.5,41.69,41.44,41.69,46600.0,39.1563,39.3356,39.0997,39.3356,46600.0
2005-07-08 14:30:00,41.65,41.92,41.6,41.91,111100.0,39.2979,39.5526,39.2507,39.5432,111100.0
2005-07-08 15:00:00,41.89,42.15,41.8,42.14,205200.0,39.5243,39.7696,39.4394,39.7602,205200.0
2005-07-08 15:30:00,42.14,42.18,41.75,41.9,144100.0,39.7602,39.7979,39.3922,39.5337,144100.0
2005-07-11 09:30:00,42.1,42.45,42.05,42.21,115200.0,39.7224,40.0527,39.6753,39.8262,115200.0
2005-07-11 10:00:00,42.21,42.38,42.0,42.38,47400.0,39.8262,39.9866,39.6281,39.9866,47400.0
2005-07-11 10:30:00,42.36,42.51,42.3,42.47,78700.0,39.9678,40.1093,39.9111,40.0715,78700.0
2005-07-11 11:00:00,42.48,42.75,42.47,42.68,106700.0,40.081,40.3357,40.0715,40.2697,106700.0
2005-07-11 11:30:00,42.67,42.74,42.6,42.66,51200.0,40.2602,40.3263,40.1942,40.2508,51200.0
2005-07-11 12:00:00,42.67,42.8,42.53,42.67,63000.0,40.2602,40.3829,40.1282,40.2602,63000.0
2005-07-11 12:30:00,42.66,42.75,42.65,42.66,64300.0,40.2508,40.3357,40.2414,40.2508,64300.0
2005-07-11 13:00:00,42.7,42.7,42.54,42.66,88300.0,40.2886,40.2886,40.1376,40.2508,88300.0
2005-07-11 13:30:00,42.66,42.7,42.62,42.66,47600.0,40.2508,40.2886,40.2131,40.2508,47600.0
2005-07-11 14:00:00,42.67,42.84,42.62,42.68,173300.0,40.2602,40.4206,40.2131,40.2697,173300.0
2005-07-11 14:30:00,42.69,42.72,42.62,42.65,128000.0,40.2791,40.3074,40.2131,40.2414,128000.0
2005-07-11 15:00:00,42.64,42.67,42.56,42.58,96100.0,40.2319,40.2602,40.1565,40.1753,96100.0
2005-07-11 15:30:00,42.58,42.65,42.4,42.62,155800.0,40.1753,40.2414,40.0055,40.2131,155800.0
2005-07-12 09:30:00,42.55,42.69,42.36,42.59,74900.0,40.147,40.2791,39.9678,40.1848,74900.0
2005-07-12 10:00:00,42.51,42.51,42.21,42.39,69600.0,40.1093,40.1093,39.8262,39.9961,69600.0
2005-07-12 10:30:00,42.4,42.56,42.39,42.42,80500.0,40.0055,40.1565,39.9961,40.0244,80500.0
2005-07-12 11:00:00,42.43,42.58,42.36,42.48,314200.0,40.0338,40.1753,39.9678,40.081,314200.0
2005-07-12 11:30:00,42.48,42.57,42.48,42.5,48700.0,40.081,40.1659,40.081,40.0998,48700.0
2005-07-12 12:00:00,42.5,42.55,42.48,42.48,32400.0,40.0998,40.147,40.081,40.081,32400.0
2005-07-12 12:30:00,42.45,42.51,42.45,42.5,171200.0,40.0527,40.1093,40.0527,40.0998,171200.0
2005-07-12 13:00:00,42.5,42.79,42.46,42.76,622600.0,40.0998,40.3735,40.0621,40.3452,622600.0
2005-07-12 13:30:00,42.76,43.01,42.75,42.99,660400.0,40.3452,40.581,40.3357,40.5622,660400.0
2005-07-12 14:00:00,42.96,43.09,42.94,43.05,109600.0,40.5339,40.6565,40.515,40.6188,109600.0
2005-07-12 14:30:00,43.05,43.09,42.85,42.87,115200.0,40.6188,40.6565,40.4301,40.449,115200.0
2005-07-12 15:00:00,42.85,42.85,42.68,42.82,147800.0,40.4301,40.4301,40.2697,40.4018,147800.0
2005-07-12 15:30:00,42.82,42.95,42.54,42.67,274800.0,40.4018,40.5244,40.1376,40.2602,274800.0
2005-07-13 09:30:00,42.57,42.83,42.53,42.59,35200.0,40.1659,40.4112,40.1282,40.1848,35200.0
2005-07-13 10:00:00,42.55,42.71,42.43,42.48,57900.0,40.147,40.298,40.0338,40.081,57900.0
2005-07-13 10:30:00,42.5,42.75,42.47,42.57,38000.0,40.0998,40.3357,40.0715,40.1659,38000.0
2005-07-13 11:00:00,42.51,42.65,42.49,42.65,31200.0,40.1093,40.2414,40.0904,40.2414,31200.0
2005-07-13 11:30:00,42.65,42.65,42.45,42.52,39500.0,40.2414,40.2414,40.0527,40.1187,39500.0
2005-07-13 12:00:00,42.52,42.62,42.52,42.61,30500.0,40.1187,40.2131,40.1187,40.2036,30500.0
2005-07-13 12:30:00,42.59,42.59,42.51,42.51,64000.0,40.1848,40.1848,40.1093,40.1093,64000.0
2005-07-13 13:00:00,42.52,42.6,42.5,42.58,65600.0,40.1187,40.1942,40.0998,40.1753,65600.0
2005-07-13 13:30:00,42.58,42.6,42.47,42.53,25600.0,40.1753,40.1942,40.0715,40.1282,25600.0
2005-07-13 14:00:00,42.54,42.59,42.45,42.54,18600.0,40.1376,40.1848,40.0527,40.1376,18600.0
2005-07-13 14:30:00,42.53,42.61,42.45,42.5,73900.0,40.1282,40.2036,40.0527,40.0998,73900.0
2005-07-13 15:00:00,42.51,42.63,42.49,42.6,43600.0,40.1093,40.2225,40.0904,40.1942,43600.0
2005-07-13 15:30:00,42.62,42.7,42.55,42.7,88500.0,40.2131,40.2886,40.147,40.2886,88500.0
2005-07-14 09:30:00,42.64,43.24,42.6,42.63,129700.0,40.2319,40.7981,40.1942,40.2225,129700.0
2005-07-14 10:00:00,42.63,42.95,42.58,42.68,111100.0,40.2225,40.5244,40.1753,40.2697,111100.0
2005-07-14 10:30:00,42.71,42.86,42.67,42.73,65300.0,40.298,40.4395,40.2602,40.3169,65300.0
2005-07-14 11:00:00,42.72,42.88,42.7,42.73,63900.0,40.3074,40.4584,40.2886,40.3169,63900.0
2005-07-14 11:30:00,42.74,42.83,42.67,42.76,61200.0,40.3263,40.4112,40.2602,40.3452,61200.0
2005-07-14 12:00:00,42.75,42.83,42.7,42.7,45100.0,40.3357,40.4112,40.2886,40.2886,45100.0
2005-07-14 12:30:00,42.71,42.77,42.67,42.76,34900.0,40.298,40.3546,40.2602,40.3452,34900.0
2005-07-14 13:00:00,42.76,42.92,42.72,42.85,27800.0,40.3452,40.4961,40.3074,40.4301,27800.0
2005-07-14 13:30:00,42.85,42.88,42.67,42.7,46800.0,40.4301,40.4584,40.2602,40.2886,46800.0
2005-07-14 14:00:00,42.7,42.82,42.7,42.72,50900.0,40.2886,40.4018,40.2886,40.3074,50900.0
2005-07-14 14:30:00,42.71,42.98,42.7,42.98,84300.0,40.298,40.5527,40.2886,40.5527,84300.0
2005-07-14 15:00:00,42.99,43.1,42.88,43.02,137700.0,40.5622,40.666,40.4584,40.5905,137700.0
2005-07-14 15:30:00,43.02,43.21,43.0,43.04,127400.0,40.5905,40.7698,40.5716,40.6094,127400.0
2005-07-15 09:30:00,43.13,43.42,43.01,43.27,81200.0,40.6943,40.9679,40.581,40.8264,81200.0
2005-07-15 10:00:00,43.29,43.56,43.13,43.48,155900.0,40.8452,41.1,40.6943,41.0245,155900.0
2005-07-15 10:30:00,43.49,43.62,43.4,43.53,83800.0,41.0339,41.1566,40.949,41.0717,83800.0
2005-07-15 11:00:00,43.53,43.68,43.41,43.55,113400.0,41.0717,41.2132,40.9585,41.0906,113400.0
2005-07-15 11:30:00,43.54,43.74,43.5,43.74,102900.0,41.0811,41.2698,41.0434,41.2698,102900.0
2005-07-15 12:00:00,43.75,43.89,43.66,43.83,105500.0,41.2793,41.4114,41.1943,41.3547,105500.0
2005-07-15 12:30:00,43.82,43.93,43.77,43.9,150200.0,41.3453,41.4491,41.2981,41.4208,150200.0
2005-07-15 13:00:00,43.89,44.19,43.85,44.06,196500.0,41.4114,41.6944,41.3736,41.5717,196500.0
2005-07-15 13:30:00,44.07,44.16,43.92,44.03,71000.0,41.5812,41.6661,41.4397,41.5434,71000.0
2005-07-15 14:00:00,44.04,44.07,43.81,43.88,90800.0,41.5529,41.5812,41.3359,41.4019,90800.0
2005-07-15 14:30:00,43.88,44.05,43.87,44.05,88400.0,41.4019,41.5623,41.3925,41.5623,88400.0
2005-07-15 15:00:00,44.05,44.05,43.7,43.7,116000.0,41.5623,41.5623,41.2321,41.2321,116000.0
2005-07-15 15:30:00,43.69,43.86,43.59,43.83,148000.0,41.2226,41.383,41.1283,41.3547,148000.0
2005-07-18 09:30:00,43.88,44.05,43.81,43.98,82100.0,41.4019,41.5623,41.3359,41.4963,82100.0
2005-07-18 10:00:00,43.95,43.97,43.72,43.83,43200.0,41.468,41.4868,41.251,41.3547,43200.0
2005-07-18 10:30:00,43.85,43.91,43.5,43.59,86600.0,41.3736,41.4302,41.0434,41.1283,86600.0
2005-07-18 11:00:00,43.6,43.75,43.58,43.64,38700.0,41.1377,41.2793,41.1189,41.1755,38700.0
2005-07-18 11:30:00,43.64,43.66,43.6,43.6,28600.0,41.1755,41.1943,41.1377,41.1377,28600.0
2005-07-18 12:00:00,43.6,43.61,43.47,43.48,53200.0,41.1377,41.1472,41.0151,41.0245,53200.0
2005-07-18 12:30:00,43.5,43.53,43.42,43.45,56200.0,41.0434,41.0717,40.9679,40.9962,56200.0
2005-07-18 13:00:00,43.49,43.56,43.47,43.5,63000.0,41.0339,41.1,41.0151,41.0434,63000.0
2005-07-18 13:30:00,43.5,43.58,43.5,43.5,31800.0,41.0434,41.1189,41.0434,41.0434,31800.0
2005-07-18 14:00:00,43.51,43.61,43.5,43.5,53300.0,41.0528,41.1472,41.0434,41.0434,53300.0
2005-07-18 14:30:00,43.51,43.57,43.5,43.5,78600.0,41.0528,41.1094,41.0434,41.0434,78600.0
2005-07-18 15:00:00,43.5,43.6,43.5,43.56,76500.0,41.0434,41.1377,41.0434,41.1,76500.0
2005-07-18 15:30:00,43.53,43.65,43.5,43.55,127300.0,41.0717,41.1849,41.0434,41.0906,127300.0
2005-07-19 09:30:00,43.5,43.89,43.5,43.56,43900.0,41.0434,41.4114,41.0434,41.1,43900.0
2005-07-19 10:00:00,43.55,43.81,43.4,43.8,56800.0,41.0906,41.3359,40.949,41.3264,56800.0
2005-07-19 10:30:00,43.8,43.86,43.7,43.84,43100.0,41.3264,41.383,41.2321,41.3642,43100.0
2005-07-19 11:00:00,43.83,43.83,43.68,43.73,42700.0,41.3547,41.3547,41.2132,41.2604,42700.0
2005-07-19 11:30:00,43.72,43.94,43.65,43.75,58500.0,41.251,41.4585,41.1849,41.2793,58500.0
2005-07-19 12:00:00,43.7,43.79,43.52,43.7,25000.0,41.2321,41.317,41.0622,41.2321,25000.0
2005-07-19 12:30:00,43.69,43.73,43.62,43.7,15700.0,41.2226,41.2604,41.1566,41.2321,15700.0
2005-07-19 13:00:00,43.67,43.95,43.67,43.78,42500.0,41.2038,41.468,41.2038,41.3076,42500.0
2005-07-19 13:30:00,43.79,43.82,43.59,43.71,25300.0,41.317,41.3453,41.1283,41.2415,25300.0
2005-07-19 14:00:00,43.71,43.71,43.56,43.59,50600.0,41.2415,41.2415,41.1,41.1283,50600.0
2005-07-19 14:30:00,43.59,43.65,43.4,43.5,83100.0,41.1283,41.1849,40.949,41.0434,83100.0
2005-07-19 15:00:00,43.51,43.56,43.38,43.4,99900.0,41.0528,41.1,40.9302,40.949,99900.0
2005-07-19 15:30:00,43.4,43.67,43.3,43.6,184500.0,40.949,41.2038,40.8547,41.1377,184500.0
2005-07-20 09:30:00,43.7,43.88,43.57,43.85,444200.0,41.2321,41.4019,41.1094,41.3736,444200.0
2005-07-20 10:00:00,43.84,43.96,43.66,43.81,35900.0,41.3642,41.4774,41.1943,41.3359,35900.0
2005-07-20 10:30:00,43.81,44.23,43.78,44.2,56200.0,41.3359,41.7321,41.3076,41.7038,56200.0
2005-07-20 11:00:00,44.19,44.27,44.03,44.13,78700.0,41.6944,41.7699,41.5434,41.6378,78700.0
2005-07-20 11:30:00,44.12,44.44,44.12,44.37,132400.0,41.6284,41.9303,41.6284,41.8642,132400.0
2005-07-20 12:00:00,44.37,44.46,44.32,44.38,66200.0,41.8642,41.9492,41.8171,41.8737,66200.0
2005-07-20 12:30:00,44.39,44.5,44.32,44.42,35200.0,41.8831,41.9869,41.8171,41.9114,35200.0
2005-07-20 13:00:00,44.43,44.65,44.4,44.41,148600.0,41.9209,42.1284,41.8925,41.902,148600.0
2005-07-20 13:30:00,44.41,44.73,44.4,44.64,73700.0,41.902,42.2039,41.8925,42.119,73700.0
2005-07-20 14:00:00,44.66,44.73,44.57,44.59,36500.0,42.1379,42.2039,42.0529,42.0718,36500.0
2005-07-20 14:30:00,44.59,44.74,44.59,44.72,130800.0,42.0718,42.2133,42.0718,42.1945,130800.0
2005-07-20 15:00:00,44.73,45.01,44.73,44.92,307600.0,42.2039,42.4681,42.2039,42.3832,307600.0
2005-07-20 15:30:00,44.93,45.0,44.9,44.95,223700.0,42.3926,42.4587,42.3643,42.4115,223700.0
2005-07-21 09:30:00,44.78,45.11,44.78,44.86,88400.0,42.2511,42.5625,42.2511,42.3266,88400.0
2005-07-21 10:00:00,44.75,44.85,44.23,44.25,186900.0,42.2228,42.3171,41.7321,41.751,186900.0
2005-07-21 10:30:00,44.25,44.38,44.15,44.28,160000.0,41.751,41.8737,41.6567,41.7793,160000.0
2005-07-21 11:00:00,44.27,44.27,44.0,44.15,107700.0,41.7699,41.7699,41.5151,41.6567,107700.0
2005-07-21 11:30:00,44.14,44.25,44.1,44.22,76100.0,41.6472,41.751,41.6095,41.7227,76100.0
2005-07-21 12:00:00,44.17,44.42,44.17,44.38,61800.0,41.6755,41.9114,41.6755,41.8737,61800.0
2005-07-21 12:30:00,44.38,44.88,44.38,44.74,121700.0,41.8737,42.3454,41.8737,42.2133,121700.0
2005-07-21 13:00:00,44.71,44.97,44.69,44.89,142800.0,42.185,42.4304,42.1662,42.3549,142800.0
2005-07-21 13:30:00,44.88,44.94,44.78,44.89,68800.0,42.3454,42.4021,42.2511,42.3549,68800.0
2005-07-21 14:00:00,44.88,44.99,44.85,44.9,100300.0,42.3454,42.4492,42.3171,42.3643,100300.0
2005-07-21 14:30:00,44.9,45.15,44.88,44.96,168200.0,42.3643,42.6002,42.3454,42.4209,168200.0
2005-07-21 15:00:00,44.99,45.2,44.94,44.97,188200.0,42.4492,42.6474,42.4021,42.4304,188200.0
2005-07-21 15:30:00,44.96,45.18,44.8,45.13,201700.0,42.4209,42.6285,42.27,42.5813,201700.0
2005-07-22 09:30:00,45.05,45.2,44.8,44.95,34400.0,42.5058,42.6474,42.27,42.4115,34400.0
2005-07-22 10:00:00,45.0,45.06,44.79,44.82,69100.0,42.4587,42.5153,42.2605,42.2888,69100.0
2005-07-22 10:30:00,44.84,44.84,44.5,44.7,113300.0,42.3077,42.3077,41.9869,42.1756,113300.0
2005-07-22 11:00:00,44.7,44.99,44.7,44.97,95300.0,42.1756,42.4492,42.1756,42.4304,95300.0
2005-07-22 11:30:00,44.96,45.06,44.82,44.98,87000.0,42.4209,42.5153,42.2888,42.4398,87000.0
2005-07-22 12:00:00,44.96,45.09,44.92,45.02,42000.0,42.4209,42.5436,42.3832,42.4775,42000.0
2005-07-22 12:30:00,45.08,45.1,44.86,44.88,23400.0,42.5341,42.553,42.3266,42.3454,23400.0
2005-07-22 13:00:00,44.87,44.92,44.86,44.92,20000.0,42.336,42.3832,42.3266,42.3832,20000.0
2005-07-22 13:30:00,44.91,44.97,44.86,44.97,14300.0,42.3737,42.4304,42.3266,42.4304,14300.0
2005-07-22 14:00:00,44.97,44.97,44.85,44.85,19300.0,42.4304,42.4304,42.3171,42.3171,19300.0
2005-07-22 14:30:00,44.85,45.25,44.82,45.23,137200.0,42.3171,42.6945,42.2888,42.6757,137200.0
2005-07-22 15:00:00,45.23,45.28,45.08,45.27,105900.0,42.6757,42.7229,42.5341,42.7134,105900.0
2005-07-22 15:30:00,45.28,45.34,45.15,45.17,98000.0,42.7229,42.7795,42.6002,42.6191,98000.0
2005-07-25 09:30:00,45.1,45.19,44.56,44.6,173100.0,42.553,42.6379,42.0435,42.0813,173100.0
2005-07-25 10:00:00,44.57,44.6,43.98,44.49,177100.0,42.0529,42.0813,41.4963,41.9775,177100.0
2005-07-25 10:30:00,44.49,44.94,44.44,44.62,90700.0,41.9775,42.4021,41.9303,42.1001,90700.0
2005-07-25 11:00:00,44.62,44.86,44.59,44.79,198000.0,42.1001,42.3266,42.0718,42.2605,198000.0
2005-07-25 11:30:00,44.8,44.87,44.74,44.8,190600.0,42.27,42.336,42.2133,42.27,190600.0
2005-07-25 12:00:00,44.8,44.85,44.63,44.69,55700.0,42.27,42.3171,42.1096,42.1662,55700.0
2005-07-25 12:30:00,44.7,44.74,44.65,44.69,61000.0,42.1756,42.2133,42.1284,42.1662,61000.0
2005-07-25 13:00:00,44.69,44.75,44.62,44.65,58400.0,42.1662,42.2228,42.1001,42.1284,58400.0
2005-07-25 13:30:00,44.66,44.69,44.55,44.59,61200.0,42.1379,42.1662,42.0341,42.0718,61200.0
2005-07-25 14:00:00,44.58,44.72,44.5,44.57,73400.0,42.0624,42.1945,41.9869,42.0529,73400.0
2005-07-25 14:30:00,44.57,44.63,44.23,44.24,104100.0,42.0529,42.1096,41.7321,41.7416,104100.0
2005-07-25 15:00:00,44.25,44.34,43.95,43.95,274500.0,41.751,41.8359,41.468,41.468,274500.0
2005-07-25 15:30:00,43.95,44.25,43.63,43.84,369100.0,41.468,41.751,41.166,41.3642,369100.0
2005-07-26 09:30:00,44.28,44.28,43.86,43.97,65200.0,41.7793,41.7793,41.383,41.4868,65200.0
2005-07-26 10:00:00,43.96,43.99,43.6,43.95,106100.0,41.4774,41.5057,41.1377,41.468,106100.0
2005-07-26 10:30:00,43.91,44.05,43.86,43.88,69400.0,41.4302,41.5623,41.383,41.4019,69400.0
2005-07-26 11:00:00,43.9,43.95,43.77,43.89,65400.0,41.4208,41.468,41.2981,41.4114,65400.0
2005-07-26 11:30:00,43.88,43.9,43.55,43.76,65100.0,41.4019,41.4208,41.0906,41.2887,65100.0
2005-07-26 12:00:00,43.78,43.78,43.6,43.6,31700.0,41.3076,41.3076,41.1377,41.1377,31700.0
2005-07-26 12:30:00,43.6,43.67,43.59,43.67,82300.0,41.1377,41.2038,41.1283,41.2038,82300.0
2005-07-26 13:00:00,43.67,43.88,43.66,43.85,72300.0,41.2038,41.4019,41.1943,41.3736,72300.0
2005-07-26 13:30:00,43.85,43.88,43.78,43.82,66000.0,41.3736,41.4019,41.3076,41.3453,66000.0
2005-07-26 14:00:00,43.82,43.96,43.75,43.93,63400.0,41.3453,41.4774,41.2793,41.4491,63400.0
2005-07-26 14:30:00,43.94,44.13,43.9,44.04,97800.0,41.4585,41.6378,41.4208,41.5529,97800.0
2005-07-26 15:00:00,44.0,44.31,43.99,44.25,113200.0,41.5151,41.8076,41.5057,41.751,113200.0
2005-07-26 15:30:00,44.25,45.0,44.05,44.07,255300.0,41.751,42.4587,41.5623,41.5812,255300.0
2005-07-27 09:30:00,43.5,43.97,43.45,43.53,145000.0,41.0434,41.4868,40.9962,41.0717,145000.0
2005-07-27 10:00:00,43.56,43.6,43.43,43.5,74500.0,41.1,41.1377,40.9773,41.0434,74500.0
2005-07-27 10:30:00,43.52,43.6,43.46,43.59,72900.0,41.0622,41.1377,41.0056,41.1283,72900.0
2005-07-27 11:00:00,43.59,43.71,43.4,43.44,72700.0,41.1283,41.2415,40.949,40.9868,72700.0
2005-07-27 11:30:00,43.44,43.59,43.35,43.48,126200.0,40.9868,41.1283,40.9018,41.0245,126200.0
2005-07-27 12:00:00,43.48,43.48,43.4,43.45,67500.0,41.0245,41.0245,40.949,40.9962,67500.0
2005-07-27 12:30:00,43.44,43.5,43.4,43.44,123600.0,40.9868,41.0434,40.949,40.9868,123600.0
2005-07-27 13:00:00,43.43,43.65,43.4,43.53,88400.0,40.9773,41.1849,40.949,41.0717,88400.0
2005-07-27 13:30:00,43.54,43.54,43.35,43.4,124900.0,41.0811,41.0811,40.9018,40.949,124900.0
2005-07-27 14:00:00,43.39,43.56,43.38,43.54,63000.0,40.9396,41.1,40.9302,41.0811,63000.0
2005-07-27 14:30:00,43.54,43.57,43.46,43.56,195400.0,41.0811,41.1094,41.0056,41.1,195400.0
2005-07-27 15:00:00,43.55,43.88,43.5,43.88,270400.0,41.0906,41.4019,41.0434,41.4019,270400.0
2005-07-27 15:30:00,43.88,44.01,43.78,43.87,500400.0,41.4019,41.5246,41.3076,41.3925,500400.0
2005-07-28 09:30:00,43.0,43.65,42.5,43.44,475000.0,40.5716,41.1849,40.0998,40.9868,475000.0
2005-07-28 10:00:00,43.5,43.5,43.2,43.25,257800.0,41.0434,41.0434,40.7603,40.8075,257800.0
2005-07-28 10:30:00,43.26,43.6,43.24,43.42,328400.0,40.8169,41.1377,40.7981,40.9679,328400.0
2005-07-28 11:00:00,43.4,43.5,43.39,43.5,262100.0,40.949,41.0434,40.9396,41.0434,262100.0
2005-07-28 11:30:00,43.52,45.82,43.5,45.76,552000.0,41.0622,43.2324,41.0434,43.1757,552000.0
2005-07-28 12:00:00,45.8,45.91,45.17,45.24,320800.0,43.2135,43.3173,42.6191,42.6851,320800.0
2005-07-28 12:30:00,45.22,45.35,45.11,45.22,97100.0,42.6662,42.7889,42.5625,42.6662,97100.0
2005-07-28 13:00:00,45.25,45.68,45.22,45.59,110500.0,42.6945,43.1003,42.6662,43.0153,110500.0
2005-07-28 13:30:00,45.56,45.8,45.5,45.75,119600.0,42.987,43.2135,42.9304,43.1663,119600.0
2005-07-28 14:00:00,45.79,46.47,45.74,46.3,341700.0,43.204,43.8456,43.1569,43.6852,341700.0
2005-07-28 14:30:00,46.29,46.75,46.23,46.56,233700.0,43.6758,44.1098,43.6192,43.9306,233700.0
2005-07-28 15:00:00,46.57,46.77,46.38,46.57,284200.0,43.94,44.1287,43.7607,43.94,284200.0
2005-07-28 15:30:00,46.59,46.67,46.0,46.06,374900.0,43.9589,44.0344,43.4022,43.4588,374900.0
2005-07-29 09:30:00,45.25,45.77,45.06,45.16,358200.0,42.6945,43.1852,42.5153,42.6096,358200.0
2005-07-29 10:00:00,45.16,45.3,44.77,44.81,258600.0,42.6096,42.7417,42.2417,42.2794,258600.0
2005-07-29 10:30:00,44.81,45.1,44.8,44.96,180800.0,42.2794,42.553,42.27,42.4209,180800.0
2005-07-29 11:00:00,44.92,45.04,44.75,44.96,182600.0,42.3832,42.4964,42.2228,42.4209,182600.0
2005-07-29 11:30:00,44.97,45.01,44.75,44.84,71800.0,42.4304,42.4681,42.2228,42.3077,71800.0
2005-07-29 12:00:00,44.86,45.0,44.85,44.99,76300.0,42.3266,42.4587,42.3171,42.4492,76300.0
2005-07-29 12:30:00,44.98,45.06,44.9,45.06,99300.0,42.4398,42.5153,42.3643,42.5153,99300.0
2005-07-29 13:00:00,45.07,45.32,45.06,45.11,164600.0,42.5247,42.7606,42.5153,42.5625,164600.0
2005-07-29 13:30:00,45.11,45.3,45.0,45.21,90300.0,42.5625,42.7417,42.4587,42.6568,90300.0
2005-07-29 14:00:00,45.24,45.28,45.01,45.09,136100.0,42.6851,42.7229,42.4681,42.5436,136100.0
2005-07-29 14:30:00,45.1,45.4,45.07,45.4,221500.0,42.553,42.8361,42.5247,42.8361,221500.0
2005-07-29 15:00:00,45.4,45.44,45.22,45.22,192800.0,42.8361,42.8738,42.6662,42.6662,192800.0
2005-07-29 15:30:00,45.24,45.48,45.17,45.4,348300.0,42.6851,42.9116,42.6191,42.8361,348300.0
2005-08-01 09:30:00,44.95,45.48,44.95,45.23,165600.0,42.4115,42.9116,42.4115,42.6757,165600.0
2005-08-01 10:00:00,45.23,45.28,44.95,45.0,137800.0,42.6757,42.7229,42.4115,42.4587,137800.0
2005-08-01 10:30:00,45.07,45.18,45.0,45.18,87700.0,42.5247,42.6285,42.4587,42.6285,87700.0
2005-08-01 11:00:00,45.18,45.18,45.05,45.13,83600.0,42.6285,42.6285,42.5058,42.5813,83600.0
2005-08-01 11:30:00,45.14,45.22,45.0,45.02,108800.0,42.5908,42.6662,42.4587,42.4775,108800.0
2005-08-01 12:00:00,45.02,45.08,44.97,45.04,78700.0,42.4775,42.5341,42.4304,42.4964,78700.0
2005-08-01 12:30:00,45.06,45.15,45.0,45.08,39200.0,42.5153,42.6002,42.4587,42.5341,39200.0
2005-08-01 13:00:00,45.1,45.19,45.01,45.03,76200.0,42.553,42.6379,42.4681,42.487,76200.0
2005-08-01 13:30:00,45.02,45.02,44.92,45.0,88200.0,42.4775,42.4775,42.3832,42.4587,88200.0
2005-08-01 14:00:00,45.0,45.11,44.98,45.11,63700.0,42.4587,42.5625,42.4398,42.5625,63700.0
2005-08-01 14:30:00,45.11,45.13,45.0,45.05,63400.0,42.5625,42.5813,42.4587,42.5058,63400.0
2005-08-01 15:00:00,45.06,45.17,44.99,45.09,102500.0,42.5153,42.6191,42.4492,42.5436,102500.0
2005-08-01 15:30:00,45.1,45.2,45.06,45.15,140300.0,42.553,42.6474,42.5153,42.6002,140300.0
2005-08-02 09:30:00,45.0,45.08,44.9,45.0,108500.0,42.4587,42.5341,42.3643,42.4587,108500.0
2005-08-02 10:00:00,45.0,45.0,44.8,44.95,186500.0,42.4587,42.4587,42.27,42.4115,186500.0
2005-08-02 10:30:00,44.95,44.99,44.7,44.95,123300.0,42.4115,42.4492,42.1756,42.4115,123300.0
2005-08-02 11:00:00,44.96,45.0,44.8,44.99,92900.0,42.4209,42.4587,42.27,42.4492,92900.0
2005-08-02 11:30:00,44.99,45.0,44.79,44.88,114500.0,42.4492,42.4587,42.2605,42.3454,114500.0
2005-08-02 12:00:00,44.87,45.0,44.86,44.98,93200.0,42.336,42.4587,42.3266,42.4398,93200.0
2005-08-02 12:30:00,44.98,45.01,44.94,44.95,121700.0,42.4398,42.4681,42.4021,42.4115,121700.0
2005-08-02 13:00:00,44.95,45.0,44.77,44.95,100900.0,42.4115,42.4587,42.2417,42.4115,100900.0
2005-08-02 13:30:00,44.95,44.96,44.85,44.93,36500.0,42.4115,42.4209,42.3171,42.3926,36500.0
2005-08-02 14:00:00,44.93,45.06,44.92,44.98,95100.0,42.3926,42.5153,42.3832,42.4398,95100.0
2005-08-02 14:30:00,44.99,45.3,44.99,45.25,198500.0,42.4492,42.7417,42.4492,42.6945,198500.0
2005-08-02 15:00:00,45.25,45.4,45.23,45.34,323700.0,42.6945,42.8361,42.6757,42.7795,323700.0
2005-08-02 15:30:00,45.34,45.6,45.29,45.5,327400.0,42.7795,43.0248,42.7323,42.9304,327400.0
2005-08-03 09:30:00,44.8,45.39,44.8,45.3,178700.0,42.27,42.8266,42.27,42.7417,178700.0
2005-08-03 10:00:00,45.36,45.57,45.22,45.35,203700.0,42.7983,42.9965,42.6662,42.7889,203700.0
2005-08-03 10:30:00,45.34,45.35,44.98,44.99,99500.0,42.7795,42.7889,42.4398,42.4492,99500.0
2005-08-03 11:00:00,44.97,44.98,44.63,44.86,131300.0,42.4304,42.4398,42.1096,42.3266,131300.0
2005-08-03 11:30:00,44.85,44.9,44.66,44.75,106400.0,42.3171,42.3643,42.1379,42.2228,106400.0
2005-08-03 12:00:00,44.75,44.8,44.48,44.61,123600.0,42.2228,42.27,41.968,42.0907,123600.0
2005-08-03 12:30:00,44.65,44.69,44.31,44.36,202000.0,42.1284,42.1662,41.8076,41.8548,202000.0
2005-08-03 13:00:00,44.36,44.41,44.15,44.3,98800.0,41.8548,41.902,41.6567,41.7982,98800.0
2005-08-03 13:30:00,44.31,44.37,44.1,44.22,101000.0,41.8076,41.8642,41.6095,41.7227,101000.0
2005-08-03 14:00:00,44.22,44.33,43.85,44.28,170100.0,41.7227,41.8265,41.3736,41.7793,170100.0
2005-08-03 14:30:00,44.28,44.33,44.08,44.08,95000.0,41.7793,41.8265,41.5906,41.5906,95000.0
2005-08-03 15:00:00,44.08,44.16,43.97,44.07,144300.0,41.5906,41.6661,41.4868,41.5812,144300.0
2005-08-03 15:30:00,44.07,44.2,44.0,44.09,225300.0,41.5812,41.7038,41.5151,41.6001,225300.0
2005-08-04 09:30:00,43.33,43.5,42.24,42.66,461700.0,40.883,41.0434,39.8545,40.2508,461700.0
2005-08-04 10:00:00,42.6,43.55,42.55,43.46,418600.0,40.1942,41.0906,40.147,41.0056,418600.0
2005-08-04 10:30:00,43.44,43.74,43.18,43.46,158000.0,40.9868,41.2698,40.7414,41.0056,158000.0
2005-08-04 11:00:00,43.46,43.76,43.34,43.61,95500.0,41.0056,41.2887,40.8924,41.1472,95500.0
2005-08-04 11:30:00,43.6,43.61,43.2,43.35,78900.0,41.1377,41.1472,40.7603,40.9018,78900.0
2005-08-04 12:00:00,43.36,43.39,43.02,43.31,63500.0,40.9113,40.9396,40.5905,40.8641,63500.0
2005-08-04 12:30:00,43.31,43.44,43.2,43.21,64800.0,40.8641,40.9868,40.7603,40.7698,64800.0
2005-08-04 13:00:00,43.15,43.3,43.06,43.18,58800.0,40.7131,40.8547,40.6282,40.7414,58800.0
2005-08-04 13:30:00,43.17,43.34,43.1,43.21,48400.0,40.732,40.8924,40.666,40.7698,48400.0
2005-08-04 14:00:00,43.21,43.3,42.73,42.77,149500.0,40.7698,40.8547,40.3169,40.3546,149500.0
2005-08-04 14:30:00,42.77,43.27,42.65,43.02,144000.0,40.3546,40.8264,40.2414,40.5905,144000.0
2005-08-04 15:00:00,43.02,43.15,42.82,42.99,119000.0,40.5905,40.7131,40.4018,40.5622,119000.0
2005-08-04 15:30:00,42.97,43.0,42.78,42.95,216900.0,40.5433,40.5716,40.364,40.5244,216900.0
2005-08-05 09:30:00,43.0,43.03,42.76,42.84,96300.0,40.5716,40.5999,40.3452,40.4206,96300.0
2005-08-05 10:00:00,42.88,42.99,42.76,42.9,104600.0,40.4584,40.5622,40.3452,40.4773,104600.0
2005-08-05 10:30:00,42.87,43.02,42.8,42.93,46600.0,40.449,40.5905,40.3829,40.5056,46600.0
2005-08-05 11:00:00,42.93,43.05,42.8,42.81,48400.0,40.5056,40.6188,40.3829,40.3923,48400.0
2005-08-05 11:30:00,42.8,42.86,42.63,42.63,85200.0,40.3829,40.4395,40.2225,40.2225,85200.0
2005-08-05 12:00:00,42.63,42.7,42.5,42.56,151400.0,40.2225,40.2886,40.0998,40.1565,151400.0
2005-08-05 12:30:00,42.58,42.6,42.41,42.46,51400.0,40.1753,40.1942,40.0149,40.0621,51400.0
2005-08-05 13:00:00,42.44,42.54,42.34,42.48,70300.0,40.0432,40.1376,39.9489,40.081,70300.0
2005-08-05 13:30:00,42.46,42.58,42.45,42.5,63500.0,40.0621,40.1753,40.0527,40.0998,63500.0
2005-08-05 14:00:00,42.57,42.63,42.51,42.63,47200.0,40.1659,40.2225,40.1093,40.2225,47200.0
2005-08-05 14:30:00,42.62,42.68,42.36,42.38,111900.0,40.2131,40.2697,39.9678,39.9866,111900.0
2005-08-05 15:00:00,42.39,42.78,42.38,42.77,135100.0,39.9961,40.364,39.9866,40.3546,135100.0
2005-08-05 15:30:00,42.77,42.87,42.63,42.81,124100.0,40.3546,40.449,40.2225,40.3923,124100.0
2005-08-08 09:30:00,42.5,42.6,42.0,42.15,167600.0,40.0998,40.1942,39.6281,39.7696,167600.0
2005-08-08 10:00:00,42.15,42.5,42.15,42.34,80700.0,39.7696,40.0998,39.7696,39.9489,80700.0
2005-08-08 10:30:00,42.34,42.37,41.66,41.79,125800.0,39.9489,39.9772,39.3073,39.4299,125800.0
2005-08-08 11:00:00,41.8,42.21,41.8,42.19,71000.0,39.4394,39.8262,39.4394,39.8074,71000.0
2005-08-08 11:30:00,42.21,42.48,42.21,42.37,71000.0,39.8262,40.081,39.8262,39.9772,71000.0
2005-08-08 12:00:00,42.37,42.42,42.32,42.35,52500.0,39.9772,40.0244,39.93,39.9583,52500.0
2005-08-08 12:30:00,42.35,42.38,42.27,42.32,36700.0,39.9583,39.9866,39.8828,39.93,36700.0
2005-08-08 13:00:00,42.33,42.35,42.16,42.33,55500.0,39.9394,39.9583,39.7791,39.9394,55500.0
2005-08-08 13:30:00,42.34,42.39,42.21,42.23,42700.0,39.9489,39.9961,39.8262,39.8451,42700.0
2005-08-08 14:00:00,42.23,42.24,42.07,42.08,74300.0,39.8451,39.8545,39.6941,39.7036,74300.0
2005-08-08 14:30:00,42.09,42.14,41.81,41.91,128500.0,39.713,39.7602,39.4488,39.5432,128500.0
2005-08-08 15:00:00,41.9,42.25,41.82,42.05,167400.0,39.5337,39.864,39.4583,39.6753,167400.0
2005-08-08 15:30:00,42.03,42.04,41.86,41.98,206900.0,39.6564,39.6658,39.496,39.6092,206900.0
2005-08-09 09:30:00,42.05,42.59,42.05,42.56,95400.0,39.6753,40.1848,39.6753,40.1565,95400.0
2005-08-09 10:00:00,42.57,42.96,42.57,42.79,121000.0,40.1659,40.5339,40.1659,40.3735,121000.0
2005-08-09 10:30:00,42.79,42.82,42.64,42.76,52300.0,40.3735,40.4018,40.2319,40.3452,52300.0
2005-08-09 11:00:00,42.75,43.05,42.75,42.91,75300.0,40.3357,40.6188,40.3357,40.4867,75300.0
2005-08-09 11:30:00,42.91,42.93,42.8,42.87,44000.0,40.4867,40.5056,40.3829,40.449,44000.0
2005-08-09 12:00:00,42.86,42.93,42.82,42.93,34800.0,40.4395,40.5056,40.4018,40.5056,34800.0
2005-08-09 12:30:00,42.94,42.95,42.85,42.91,49800.0,40.515,40.5244,40.4301,40.4867,49800.0
2005-08-09 13:00:00,42.91,43.01,42.87,43.0,59900.0,40.4867,40.581,40.449,40.5716,59900.0
2005-08-09 13:30:00,42.99,43.04,42.97,42.97,62900.0,40.5622,40.6094,40.5433,40.5433,62900.0
2005-08-09 14:00:00,42.98,43.22,42.95,43.22,98600.0,40.5527,40.7792,40.5244,40.7792,98600.0
2005-08-09 14:30:00,43.25,43.25,43.0,43.07,110000.0,40.8075,40.8075,40.5716,40.6377,110000.0
2005-08-09 15:00:00,43.07,43.08,42.93,43.02,114600.0,40.6377,40.6471,40.5056,40.5905,114600.0
2005-08-09 15:30:00,43.01,43.15,42.96,43.08,242600.0,40.581,40.7131,40.5339,40.6471,242600.0
2005-08-10 09:30:00,43.26,43.47,43.24,43.37,98500.0,40.8169,41.0151,40.7981,40.9207,98500.0
2005-08-10 10:00:00,43.37,43.56,43.34,43.48,192100.0,40.9207,41.1,40.8924,41.0245,192100.0
2005-08-10 10:30:00,43.49,43.6,43.45,43.48,80900.0,41.0339,41.1377,40.9962,41.0245,80900.0
2005-08-10 11:00:00,43.48,43.8,43.45,43.74,200700.0,41.0245,41.3264,40.9962,41.2698,200700.0
2005-08-10 11:30:00,43.74,43.86,43.73,43.86,93200.0,41.2698,41.383,41.2604,41.383,93200.0
2005-08-10 12:00:00,43.83,43.99,43.81,43.9,93100.0,41.3547,41.5057,41.3359,41.4208,93100.0
2005-08-10 12:30:00,43.89,43.9,43.75,43.81,123700.0,41.4114,41.4208,41.2793,41.3359,123700.0
2005-08-10 13:00:00,43.81,43.82,43.75,43.79,116400.0,41.3359,41.3453,41.2793,41.317,116400.0
2005-08-10 13:30:00,43.79,43.8,43.73,43.73,59800.0,41.317,41.3264,41.2604,41.2604,59800.0
2005-08-10 14:00:00,43.73,43.75,43.62,43.64,59200.0,41.2604,41.2793,41.1566,41.1755,59200.0
2005-08-10 14:30:00,43.64,43.65,43.42,43.63,160600.0,41.1755,41.1849,40.9679,41.166,160600.0
2005-08-10 15:00:00,43.63,43.64,43.31,43.42,83400.0,41.166,41.1755,40.8641,40.9679,83400.0
2005-08-10 15:30:00,43.42,43.65,43.41,43.51,135500.0,40.9679,41.1849,40.9585,41.0528,135500.0
2005-08-11 09:30:00,43.45,43.64,42.8,42.8,57500.0,40.9962,41.1755,40.3829,40.3829,57500.0
2005-08-11 10:00:00,42.8,43.03,42.57,42.79,190700.0,40.3829,40.5999,40.1659,40.3735,190700.0
2005-08-11 10:30:00,42.83,43.1,42.83,42.97,44500.0,40.4112,40.666,40.4112,40.5433,44500.0
2005-08-11 11:00:00,42.91,43.27,42.91,43.15,56800.0,40.4867,40.8264,40.4867,40.7131,56800.0
2005-08-11 11:30:00,43.14,43.19,42.8,42.93,273900.0,40.7037,40.7509,40.3829,40.5056,273900.0
2005-08-11 12:00:00,42.88,42.98,42.7,42.75,37500.0,40.4584,40.5527,40.2886,40.3357,37500.0
2005-08-11 12:30:00,42.69,42.87,42.53,42.65,67300.0,40.2791,40.449,40.1282,40.2414,67300.0
2005-08-11 13:00:00,42.67,42.79,42.53,42.59,81100.0,40.2602,40.3735,40.1282,40.1848,81100.0
2005-08-11 13:30:00,42.61,42.79,42.53,42.62,48400.0,40.2036,40.3735,40.1282,40.2131,48400.0
2005-08-11 14:00:00,42.61,42.69,42.55,42.65,79100.0,40.2036,40.2791,40.147,40.2414,79100.0
2005-08-11 14:30:00,42.65,42.97,42.65,42.96,106200.0,40.2414,40.5433,40.2414,40.5339,106200.0
2005-08-11 15:00:00,42.94,42.96,42.85,42.9,114600.0,40.515,40.5339,40.4301,40.4773,114600.0
2005-08-11 15:30:00,42.9,42.96,42.77,42.85,148300.0,40.4773,40.5339,40.3546,40.4301,148300.0
2005-08-12 09:30:00,42.75,42.9,42.3,42.57,183800.0,40.3357,40.4773,39.9111,40.1659,183800.0
2005-08-12 10:00:00,42.54,42.62,41.9,42.09,141300.0,40.1376,40.2131,39.5337,39.713,141300.0
2005-08-12 10:30:00,42.09,42.1,41.8,41.84,154000.0,39.713,39.7224,39.4394,39.4771,154000.0
2005-08-12 11:00:00,41.84,42.06,41.79,41.8,132400.0,39.4771,39.6847,39.4299,39.4394,132400.0
2005-08-12 11:30:00,41.83,42.05,41.8,41.9,146100.0,39.4677,39.6753,39.4394,39.5337,146100.0
2005-08-12 12:00:00,41.9,42.03,41.6,41.9,282200.0,39.5337,39.6564,39.2507,39.5337,282200.0
2005-08-12 12:30:00,41.9,41.9,41.58,41.6,234500.0,39.5337,39.5337,39.2318,39.2507,234500.0
2005-08-12 13:00:00,41.6,41.66,41.5,41.61,167900.0,39.2507,39.3073,39.1563,39.2601,167900.0
2005-08-12 13:30:00,41.61,41.62,41.15,41.4,224200.0,39.2601,39.2695,38.8261,39.062,224200.0
2005-08-12 14:00:00,41.4,41.72,41.33,41.68,164800.0,39.062,39.3639,38.9959,39.3262,164800.0
2005-08-12 14:30:00,41.69,42.0,41.65,41.94,216600.0,39.3356,39.6281,39.2979,39.5715,216600.0
2005-08-12 15:00:00,41.94,42.13,41.91,42.11,223200.0,39.5715,39.7507,39.5432,39.7319,223200.0
2005-08-12 15:30:00,42.1,42.39,42.09,42.31,349800.0,39.7224,39.9961,39.713,39.9206,349800.0
2005-08-15 09:30:00,42.52,42.73,42.2,42.63,98700.0,40.1187,40.3169,39.8168,40.2225,98700.0
2005-08-15 10:00:00,42.61,42.72,42.41,42.54,88100.0,40.2036,40.3074,40.0149,40.1376,88100.0
2005-08-15 10:30:00,42.54,42.72,42.52,42.6,110800.0,40.1376,40.3074,40.1187,40.1942,110800.0
2005-08-15 11:00:00,42.63,42.8,42.62,42.65,44200.0,40.2225,40.3829,40.2131,40.2414,44200.0
2005-08-15 11:30:00,42.65,42.86,42.65,42.76,38400.0,40.2414,40.4395,40.2414,40.3452,38400.0
2005-08-15 12:00:00,42.78,43.0,42.75,42.94,46700.0,40.364,40.5716,40.3357,40.515,46700.0
2005-08-15 12:30:00,42.93,43.1,42.93,43.05,59700.0,40.5056,40.666,40.5056,40.6188,59700.0
2005-08-15 13:00:00,43.05,43.2,42.86,43.18,99800.0,40.6188,40.7603,40.4395,40.7414,99800.0
2005-08-15 13:30:00,43.15,43.18,42.88,43.0,90600.0,40.7131,40.7414,40.4584,40.5716,90600.0
2005-08-15 14:00:00,43.0,43.11,42.88,43.03,65600.0,40.5716,40.6754,40.4584,40.5999,65600.0
2005-08-15 14:30:00,43.03,43.12,43.0,43.05,94900.0,40.5999,40.6848,40.5716,40.6188,94900.0
2005-08-15 15:00:00,43.05,43.09,42.91,43.0,95200.0,40.6188,40.6565,40.4867,40.5716,95200.0
2005-08-15 15:30:00,42.99,43.06,42.85,42.91,127300.0,40.5622,40.6282,40.4301,40.4867,127300.0
2005-08-16 09:30:00,42.67,42.9,42.63,42.66,100700.0,40.2602,40.4773,40.2225,40.2508,100700.0
2005-08-16 10:00:00,42.67,42.71,42.55,42.69,63000.0,40.2602,40.298,40.147,40.2791,63000.0
2005-08-16 10:30:00,42.67,42.74,42.27,42.27,105000.0,40.2602,40.3263,39.8828,39.8828,105000.0
2005-08-16 11:00:00,42.26,42.43,42.1,42.17,148400.0,39.8734,40.0338,39.7224,39.7885,148400.0
2005-08-16 11:30:00,42.17,42.4,42.17,42.23,122900.0,39.7885,40.0055,39.7885,39.8451,122900.0
2005-08-16 12:00:00,42.23,42.27,42.18,42.26,92100.0,39.8451,39.8828,39.7979,39.8734,92100.0
2005-08-16 12:30:00,42.25,42.27,42.0,42.11,78800.0,39.864,39.8828,39.6281,39.7319,78800.0
2005-08-16 13:00:00,42.09,42.11,41.9,41.95,94500.0,39.713,39.7319,39.5337,39.5809,94500.0
2005-08-16 13:30:00,41.94,42.08,41.81,41.86,104800.0,39.5715,39.7036,39.4488,39.496,104800.0
2005-08-16 14:00:00,41.85,41.85,41.52,41.54,166800.0,39.4866,39.4866,39.1752,39.1941,166800.0
2005-08-16 14:30:00,41.55,41.6,41.23,41.59,144800.0,39.2035,39.2507,38.9016,39.2412,144800.0
2005-08-16 15:00:00,41.6,41.74,41.36,41.5,143500.0,39.2507,39.3828,39.0242,39.1563,143500.0
2005-08-16 15:30:00,41.42,41.65,41.42,41.55,224600.0,39.0808,39.2979,39.0808,39.2035,224600.0
2005-08-17 09:30:00,41.65,42.4,41.65,42.3,235300.0,39.2979,40.0055,39.2979,39.9111,235300.0
2005-08-17 10:00:00,42.3,42.65,42.28,42.49,64300.0,39.9111,40.2414,39.8923,40.0904,64300.0
2005-08-17 10:30:00,42.44,42.61,42.43,42.56,84200.0,40.0432,40.2036,40.0338,40.1565,84200.0
2005-08-17 11:00:00,42.57,42.72,42.52,42.62,98200.0,40.1659,40.3074,40.1187,40.2131,98200.0
2005-08-17 11:30:00,42.65,42.8,42.64,42.7,83700.0,40.2414,40.3829,40.2319,40.2886,83700.0
2005-08-17 12:00:00,42.72,42.97,42.69,42.91,72900.0,40.3074,40.5433,40.2791,40.4867,72900.0
2005-08-17 12:30:00,42.91,42.95,42.69,42.69,132500.0,40.4867,40.5244,40.2791,40.2791,132500.0
2005-08-17 13:00:00,42.69,42.98,42.65,42.92,78300.0,40.2791,40.5527,40.2414,40.4961,78300.0
2005-08-17 13:30:00,42.92,43.07,42.83,43.01,112700.0,40.4961,40.6377,40.4112,40.581,112700.0
2005-08-17 14:00:00,43.0,43.12,42.95,43.06,136700.0,40.5716,40.6848,40.5244,40.6282,136700.0
2005-08-17 14:30:00,43.06,43.08,42.9,42.96,95900.0,40.6282,40.6471,40.4773,40.5339,95900.0
2005-08-17 15:00:00,42.97,43.6,42.96,43.49,387500.0,40.5433,41.1377,40.5339,41.0339,387500.0
2005-08-17 15:30:00,43.4,43.53,42.79,43.11,474400.0,40.949,41.0717,40.3735,40.6754,474400.0
2005-08-18 09:30:00,42.87,42.94,42.2,42.75,115100.0,40.449,40.515,39.8168,40.3357,115100.0
2005-08-18 10:00:00,42.74,43.05,42.71,43.04,62500.0,40.3263,40.6188,40.298,40.6094,62500.0
2005-08-18 10:30:00,43.05,43.17,42.86,43.04,97300.0,40.6188,40.732,40.4395,40.6094,97300.0
2005-08-18 11:00:00,43.03,43.04,42.83,42.87,47200.0,40.5999,40.6094,40.4112,40.449,47200.0
2005-08-18 11:30:00,42.87,42.88,42.75,42.78,47800.0,40.449,40.4584,40.3357,40.364,47800.0
2005-08-18 12:00:00,42.78,42.85,42.76,42.83,20100.0,40.364,40.4301,40.3452,40.4112,20100.0
2005-08-18 12:30:00,42.82,42.86,42.8,42.82,38600.0,40.4018,40.4395,40.3829,40.4018,38600.0
2005-08-18 13:00:00,42.82,42.86,42.77,42.83,49400.0,40.4018,40.4395,40.3546,40.4112,49400.0
2005-08-18 13:30:00,42.83,42.92,42.82,42.86,53900.0,40.4112,40.4961,40.4018,40.4395,53900.0
2005-08-18 14:00:00,42.86,42.86,42.69,42.74,49500.0,40.4395,40.4395,40.2791,40.3263,49500.0
2005-08-18 14:30:00,42.73,42.76,42.51,42.6,66900.0,40.3169,40.3452,40.1093,40.1942,66900.0
2005-08-18 15:00:00,42.6,42.64,42.3,42.45,114100.0,40.1942,40.2319,39.9111,40.0527,114100.0
2005-08-18 15:30:00,42.46,42.54,42.36,42.47,189900.0,40.0621,40.1376,39.9678,40.0715,189900.0
2005-08-19 09:30:00,42.46,42.5,41.82,42.25,115000.0,40.0621,40.0998,39.4583,39.864,115000.0
2005-08-19 10:00:00,42.26,42.73,42.26,42.73,66400.0,39.8734,40.3169,39.8734,40.3169,66400.0
2005-08-19 10:30:00,42.72,42.78,42.63,42.74,55100.0,40.3074,40.364,40.2225,40.3263,55100.0
2005-08-19 11:00:00,42.75,42.85,42.75,42.79,48300.0,40.3357,40.4301,40.3357,40.3735,48300.0
2005-08-19 11:30:00,42.79,42.92,42.75,42.79,38200.0,40.3735,40.4961,40.3357,40.3735,38200.0
2005-08-19 12:00:00,42.79,42.79,42.61,42.61,25000.0,40.3735,40.3735,40.2036,40.2036,25000.0
2005-08-19 12:30:00,42.61,42.61,42.49,42.53,30800.0,40.2036,40.2036,40.0904,40.1282,30800.0
2005-08-19 13:00:00,42.53,42.53,42.38,42.46,22900.0,40.1282,40.1282,39.9866,40.0621,22900.0
2005-08-19 13:30:00,42.47,42.5,42.45,42.5,17400.0,40.0715,40.0998,40.0527,40.0998,17400.0
2005-08-19 14:00:00,42.5,42.5,42.21,42.23,53400.0,40.0998,40.0998,39.8262,39.8451,53400.0
2005-08-19 14:30:00,42.23,42.23,41.85,41.91,109800.0,39.8451,39.8451,39.4866,39.5432,109800.0
2005-08-19 15:00:00,41.91,41.95,41.65,41.67,183100.0,39.5432,39.5809,39.2979,39.3167,183100.0
2005-08-19 15:30:00,41.67,41.82,41.59,41.74,236800.0,39.3167,39.4583,39.2412,39.3828,236800.0
2005-08-22 09:30:00,41.8,43.49,41.79,43.33,366000.0,39.4394,41.0339,39.4299,40.883,366000.0
2005-08-22 10:00:00,43.3,43.98,43.22,43.37,296800.0,40.8547,41.4963,40.7792,40.9207,296800.0
2005-08-22 10:30:00,43.35,43.35,43.0,43.29,152300.0,40.9018,40.9018,40.5716,40.8452,152300.0
2005-08-22 11:00:00,43.32,43.33,43.1,43.11,148900.0,40.8735,40.883,40.666,40.6754,148900.0
2005-08-22 11:30:00,43.11,43.18,42.85,42.85,116400.0,40.6754,40.7414,40.4301,40.4301,116400.0
2005-08-22 12:00:00,42.85,42.91,42.6,42.81,122400.0,40.4301,40.4867,40.1942,40.3923,122400.0
2005-08-22 12:30:00,42.8,42.83,42.52,42.67,140900.0,40.3829,40.4112,40.1187,40.2602,140900.0
2005-08-22 13:00:00,42.67,42.67,42.5,42.58,120800.0,40.2602,40.2602,40.0998,40.1753,120800.0
2005-08-22 13:30:00,42.58,42.83,42.58,42.78,130200.0,40.1753,40.4112,40.1753,40.364,130200.0
2005-08-22 14:00:00,42.78,42.86,42.68,42.75,107500.0,40.364,40.4395,40.2697,40.3357,107500.0
2005-08-22 14:30:00,42.74,42.98,42.6,42.94,106500.0,40.3263,40.5527,40.1942,40.515,106500.0
2005-08-22 15:00:00,42.94,43.04,42.5,42.55,148000.0,40.515,40.6094,40.0998,40.147,148000.0
2005-08-22 15:30:00,42.57,42.93,42.5,42.74,199400.0,40.1659,40.5056,40.0998,40.3263,199400.0
2005-08-23 09:30:00,43.02,43.6,43.01,43.05,270500.0,40.5905,41.1377,40.581,40.6188,270500.0
2005-08-23 10:00:00,43.06,43.07,42.59,42.95,214300.0,40.6282,40.6377,40.1848,40.5244,214300.0
2005-08-23 10:30:00,42.95,43.0,42.38,42.38,179900.0,40.5244,40.5716,39.9866,39.9866,179900.0
2005-08-23 11:00:00,42.41,42.54,42.29,42.54,187500.0,40.0149,40.1376,39.9017,40.1376,187500.0
2005-08-23 11:30:00,42.56,42.67,42.5,42.58,120200.0,40.1565,40.2602,40.0998,40.1753,120200.0
2005-08-23 12:00:00,42.57,42.58,42.02,42.15,88100.0,40.1659,40.1753,39.647,39.7696,88100.0
2005-08-23 12:30:00,42.15,42.18,42.08,42.15,75900.0,39.7696,39.7979,39.7036,39.7696,75900.0
2005-08-23 13:00:00,42.16,42.19,41.82,41.9,104900.0,39.7791,39.8074,39.4583,39.5337,104900.0
2005-08-23 13:30:00,41.9,42.02,41.84,41.84,83100.0,39.5337,39.647,39.4771,39.4771,83100.0
2005-08-23 14:00:00,41.84,41.99,41.73,41.87,149500.0,39.4771,39.6187,39.3733,39.5054,149500.0
2005-08-23 14:30:00,41.87,42.05,41.83,42.0,172900.0,39.5054,39.6753,39.4677,39.6281,172900.0
2005-08-23 15:00:00,41.99,42.02,41.89,41.98,138800.0,39.6187,39.647,39.5243,39.6092,138800.0
2005-08-23 15:30:00,41.97,42.05,41.9,41.99,395000.0,39.5998,39.6753,39.5337,39.6187,395000.0
2005-08-24 09:30:00,41.81,42.15,41.7,42.04,131600.0,39.4488,39.7696,39.345,39.6658,131600.0
2005-08-24 10:00:00,42.05,42.16,41.83,42.16,136000.0,39.6753,39.7791,39.4677,39.7791,136000.0
2005-08-24 10:30:00,42.15,42.4,42.12,42.31,66800.0,39.7696,40.0055,39.7413,39.9206,66800.0
2005-08-24 11:00:00,42.31,42.49,42.24,42.4,58800.0,39.9206,40.0904,39.8545,40.0055,58800.0
2005-08-24 11:30:00,42.41,42.5,42.32,42.38,44500.0,40.0149,40.0998,39.93,39.9866,44500.0
2005-08-24 12:00:00,42.39,42.6,42.19,42.5,70700.0,39.9961,40.1942,39.8074,40.0998,70700.0
2005-08-24 12:30:00,42.5,42.68,42.46,42.48,41700.0,40.0998,40.2697,40.0621,40.081,41700.0
2005-08-24 13:00:00,42.49,42.55,42.29,42.55,68000.0,40.0904,40.147,39.9017,40.147,68000.0
2005-08-24 13:30:00,42.56,42.58,42.43,42.43,42900.0,40.1565,40.1753,40.0338,40.0338,42900.0
2005-08-24 14:00:00,42.44,42.48,42.25,42.25,47800.0,40.0432,40.081,39.864,39.864,47800.0
2005-08-24 14:30:00,42.25,42.54,42.24,42.53,89000.0,39.864,40.1376,39.8545,40.1282,89000.0
2005-08-24 15:00:00,42.48,42.48,42.1,42.16,158200.0,40.081,40.081,39.7224,39.7791,158200.0
2005-08-24 15:30:00,42.16,42.19,41.96,42.03,158700.0,39.7791,39.8074,39.5903,39.6564,158700.0
2005-08-25 09:30:00,42.3,43.25,42.3,42.78,177900.0,39.9111,40.8075,39.9111,40.364,177900.0
2005-08-25 10:00:00,42.78,42.79,42.11,42.12,115500.0,40.364,40.3735,39.7319,39.7413,115500.0
2005-08-25 10:30:00,42.12,42.52,42.12,42.38,117800.0,39.7413,40.1187,39.7413,39.9866,117800.0
2005-08-25 11:00:00,42.33,42.5,42.1,42.36,96000.0,39.9394,40.0998,39.7224,39.9678,96000.0
2005-08-25 11:30:00,42.36,42.47,42.11,42.45,75200.0,39.9678,40.0715,39.7319,40.0527,75200.0
2005-08-25 12:00:00,42.45,42.46,42.35,42.37,55500.0,40.0527,40.0621,39.9583,39.9772,55500.0
2005-08-25 12:30:00,42.36,42.6,42.29,42.56,75600.0,39.9678,40.1942,39.9017,40.1565,75600.0
2005-08-25 13:00:00,42.55,42.59,42.42,42.57,68000.0,40.147,40.1848,40.0244,40.1659,68000.0
2005-08-25 13:30:00,42.58,42.73,42.58,42.72,55300.0,40.1753,40.3169,40.1753,40.3074,55300.0
2005-08-25 14:00:00,42.73,42.86,42.6,42.67,78300.0,40.3169,40.4395,40.1942,40.2602,78300.0
2005-08-25 14:30:00,42.65,43.21,42.62,43.21,158800.0,40.2414,40.7698,40.2131,40.7698,158800.0
2005-08-25 15:00:00,43.22,43.34,43.13,43.17,272900.0,40.7792,40.8924,40.6943,40.732,272900.0
2005-08-25 15:30:00,43.16,43.43,43.15,43.33,383700.0,40.7226,40.9773,40.7131,40.883,383700.0
2005-08-26 09:30:00,43.07,43.31,42.93,43.12,142400.0,40.6377,40.8641,40.5056,40.6848,142400.0
2005-08-26 10:00:00,43.12,43.13,42.4,42.55,127700.0,40.6848,40.6943,40.0055,40.147,127700.0
2005-08-26 10:30:00,42.52,42.7,42.41,42.5,81900.0,40.1187,40.2886,40.0149,40.0998,81900.0
2005-08-26 11:00:00,42.5,42.85,42.5,42.68,57600.0,40.0998,40.4301,40.0998,40.2697,57600.0
2005-08-26 11:30:00,42.66,42.75,42.36,42.75,131300.0,40.2508,40.3357,39.9678,40.3357,131300.0
2005-08-26 12:00:00,42.77,42.82,42.7,42.72,112800.0,40.3546,40.4018,40.2886,40.3074,112800.0
2005-08-26 12:30:00,42.71,42.72,42.6,42.62,81600.0,40.298,40.3074,40.1942,40.2131,81600.0
2005-08-26 13:00:00,42.62,42.81,42.61,42.77,119800.0,40.2131,40.3923,40.2036,40.3546,119800.0
2005-08-26 13:30:00,42.77,42.77,42.71,42.75,98500.0,40.3546,40.3546,40.298,40.3357,98500.0
2005-08-26 14:00:00,42.76,42.94,42.71,42.91,72900.0,40.3452,40.515,40.298,40.4867,72900.0
2005-08-26 14:30:00,42.93,43.07,42.91,43.06,98600.0,40.5056,40.6377,40.4867,40.6282,98600.0
2005-08-26 15:00:00,43.05,43.25,43.05,43.09,187800.0,40.6188,40.8075,40.6188,40.6565,187800.0
2005-08-26 15:30:00,43.09,43.1,42.7,42.79,150400.0,40.6565,40.666,40.2886,40.3735,150400.0
2005-08-29 09:30:00,42.25,42.71,41.99,42.55,180600.0,39.864,40.298,39.6187,40.147,180600.0
2005-08-29 10:00:00,42.57,42.81,42.52,42.54,115900.0,40.1659,40.3923,40.1187,40.1376,115900.0
2005-08-29 10:30:00,42.53,42.6,42.39,42.54,51900.0,40.1282,40.1942,39.9961,40.1376,51900.0
2005-08-29 11:00:00,42.58,42.75,42.5,42.56,91900.0,40.1753,40.3357,40.0998,40.1565,91900.0
2005-08-29 11:30:00,42.53,42.79,42.49,42.61,41800.0,40.1282,40.3735,40.0904,40.2036,41800.0
2005-08-29 12:00:00,42.62,42.69,42.55,42.66,27600.0,40.2131,40.2791,40.147,40.2508,27600.0
2005-08-29 12:30:00,42.66,42.74,42.46,42.5,49500.0,40.2508,40.3263,40.0621,40.0998,49500.0
2005-08-29 13:00:00,42.5,42.65,42.49,42.58,86300.0,40.0998,40.2414,40.0904,40.1753,86300.0
2005-08-29 13:30:00,42.6,43.15,42.52,43.12,51500.0,40.1942,40.7131,40.1187,40.6848,51500.0
2005-08-29 14:00:00,43.11,43.25,42.89,43.24,83000.0,40.6754,40.8075,40.4678,40.7981,83000.0
2005-08-29 14:30:00,43.21,43.3,43.05,43.06,81100.0,40.7698,40.8547,40.6188,40.6282,81100.0
2005-08-29 15:00:00,43.04,43.19,42.8,42.94,96600.0,40.6094,40.7509,40.3829,40.515,96600.0
2005-08-29 15:30:00,42.91,43.32,42.83,43.2,272700.0,40.4867,40.8735,40.4112,40.7603,272700.0
2005-08-30 09:30:00,43.1,43.57,43.1,43.23,211000.0,40.666,41.1094,40.666,40.7886,211000.0
2005-08-30 10:00:00,43.24,43.5,43.2,43.25,103700.0,40.7981,41.0434,40.7603,40.8075,103700.0
2005-08-30 10:30:00,43.25,43.28,43.11,43.22,153700.0,40.8075,40.8358,40.6754,40.7792,153700.0
2005-08-30 11:00:00,43.22,43.23,42.45,42.6,152700.0,40.7792,40.7886,40.0527,40.1942,152700.0
2005-08-30 11:30:00,42.63,42.65,42.07,42.08,141400.0,40.2225,40.2414,39.6941,39.7036,141400.0
2005-08-30 12:00:00,42.08,42.39,42.05,42.27,138500.0,39.7036,39.9961,39.6753,39.8828,138500.0
2005-08-30 12:30:00,42.33,42.5,42.15,42.31,66400.0,39.9394,40.0998,39.7696,39.9206,66400.0
2005-08-30 13:00:00,42.3,42.41,42.21,42.22,84400.0,39.9111,40.0149,39.8262,39.8357,84400.0
2005-08-30 13:30:00,42.21,42.45,42.15,42.37,172400.0,39.8262,40.0527,39.7696,39.9772,172400.0
2005-08-30 14:00:00,42.37,42.68,42.29,42.51,123300.0,39.9772,40.2697,39.9017,40.1093,123300.0
2005-08-30 14:30:00,42.53,42.53,42.04,42.07,134700.0,40.1282,40.1282,39.6658,39.6941,134700.0
2005-08-30 15:00:00,42.04,42.25,41.72,42.22,248800.0,39.6658,39.864,39.3639,39.8357,248800.0
2005-08-30 15:30:00,42.22,42.73,42.22,42.57,278100.0,39.8357,40.3169,39.8357,40.1659,278100.0
2005-08-31 09:30:00,42.6,42.95,42.42,42.8,139700.0,40.1942,40.5244,40.0244,40.3829,139700.0
2005-08-31 10:00:00,42.8,42.81,41.8,41.8,159500.0,40.3829,40.3923,39.4394,39.4394,159500.0
2005-08-31 10:30:00,41.8,42.0,41.0,41.71,465600.0,39.4394,39.6281,38.6846,39.3545,465600.0
2005-08-31 11:00:00,41.71,42.08,41.71,41.96,144400.0,39.3545,39.7036,39.3545,39.5903,144400.0
2005-08-31 11:30:00,41.97,41.97,41.47,41.61,138300.0,39.5998,39.5998,39.128,39.2601,138300.0
2005-08-31 12:00:00,41.61,41.7,41.53,41.56,132100.0,39.2601,39.345,39.1846,39.2129,132100.0
2005-08-31 12:30:00,41.52,41.7,41.46,41.58,128700.0,39.1752,39.345,39.1186,39.2318,128700.0
2005-08-31 13:00:00,41.57,41.75,41.42,41.63,93700.0,39.2224,39.3922,39.0808,39.279,93700.0
2005-08-31 13:30:00,41.59,41.73,41.5,41.5,157400.0,39.2412,39.3733,39.1563,39.1563,157400.0
2005-08-31 14:00:00,41.47,41.78,41.39,41.76,69100.0,39.128,39.4205,39.0525,39.4016,69100.0
2005-08-31 14:30:00,41.78,42.12,41.76,42.1,117300.0,39.4205,39.7413,39.4016,39.7224,117300.0
2005-08-31 15:00:00,42.1,42.3,42.0,42.22,187000.0,39.7224,39.9111,39.6281,39.8357,187000.0
2005-08-31 15:30:00,42.23,42.39,42.05,42.33,168800.0,39.8451,39.9961,39.6753,39.9394,168800.0
2005-09-01 09:30:00,41.76,43.2,41.76,42.85,312600.0,39.4016,40.7603,39.4016,40.4301,312600.0
2005-09-01 10:00:00,42.8,42.87,42.66,42.71,236800.0,40.3829,40.449,40.2508,40.298,236800.0
2005-09-01 10:30:00,42.69,42.7,42.5,42.5,146400.0,40.2791,40.2886,40.0998,40.0998,146400.0
2005-09-01 11:00:00,42.5,42.76,42.45,42.75,176800.0,40.0998,40.3452,40.0527,40.3357,176800.0
2005-09-01 11:30:00,42.74,42.74,42.53,42.53,93200.0,40.3263,40.3263,40.1282,40.1282,93200.0
2005-09-01 12:00:00,42.53,42.53,42.05,42.05,77800.0,40.1282,40.1282,39.6753,39.6753,77800.0
2005-09-01 12:30:00,42.06,42.06,41.63,41.7,109300.0,39.6847,39.6847,39.279,39.345,109300.0
2005-09-01 13:00:00,41.7,41.8,41.25,41.35,141500.0,39.345,39.4394,38.9204,39.0148,141500.0
2005-09-01 13:30:00,41.35,41.54,41.33,41.51,139300.0,39.0148,39.1941,38.9959,39.1658,139300.0
2005-09-01 14:00:00,41.53,41.61,41.47,41.59,237400.0,39.1846,39.2601,39.128,39.2412,237400.0
2005-09-01 14:30:00,41.6,41.97,41.6,41.9,234100.0,39.2507,39.5998,39.2507,39.5337,234100.0
2005-09-01 15:00:00,41.92,42.34,41.92,42.19,213400.0,39.5526,39.9489,39.5526,39.8074,213400.0
2005-09-01 15:30:00,42.19,42.25,41.93,42.0,271600.0,39.8074,39.864,39.562,39.6281,271600.0
2005-09-02 09:30:00,41.7,42.02,41.54,41.59,100500.0,39.345,39.647,39.1941,39.2412,100500.0
2005-09-02 10:00:00,41.57,41.79,41.5,41.5,81700.0,39.2224,39.4299,39.1563,39.1563,81700.0
2005-09-02 10:30:00,41.51,41.51,41.07,41.17,69800.0,39.1658,39.1658,38.7506,38.845,69800.0
2005-09-02 11:00:00,41.13,41.28,41.1,41.14,49300.0,38.8072,38.9487,38.7789,38.8167,49300.0
2005-09-02 11:30:00,41.13,41.13,40.92,40.98,78600.0,38.8072,38.8072,38.6091,38.6657,78600.0
2005-09-02 12:00:00,40.98,41.38,40.98,41.32,50300.0,38.6657,39.0431,38.6657,38.9865,50300.0
2005-09-02 12:30:00,41.32,41.4,41.32,41.39,39500.0,38.9865,39.062,38.9865,39.0525,39500.0
2005-09-02 13:00:00,41.37,41.67,41.37,41.45,36700.0,39.0337,39.3167,39.0337,39.1091,36700.0
2005-09-02 13:30:00,41.43,42.18,41.4,42.12,119900.0,39.0903,39.7979,39.062,39.7413,119900.0
2005-09-02 14:00:00,42.11,42.25,41.91,42.23,160400.0,39.7319,39.864,39.5432,39.8451,160400.0
2005-09-02 14:30:00,42.24,42.3,42.13,42.17,198800.0,39.8545,39.9111,39.7507,39.7885,198800.0
2005-09-02 15:00:00,42.16,42.3,42.14,42.2,160500.0,39.7791,39.9111,39.7602,39.8168,160500.0
2005-09-02 15:30:00,42.21,42.25,42.1,42.16,200400.0,39.8262,39.864,39.7224,39.7791,200400.0
2005-09-06 09:30:00,41.75,42.66,41.75,42.66,262300.0,39.3922,40.2508,39.3922,40.2508,262300.0
2005-09-06 10:00:00,42.65,43.02,42.51,42.77,278000.0,40.2414,40.5905,40.1093,40.3546,278000.0
2005-09-06 10:30:00,42.77,42.77,41.93,41.95,170900.0,40.3546,40.3546,39.562,39.5809,170900.0
2005-09-06 11:00:00,41.93,42.37,41.88,42.24,76600.0,39.562,39.9772,39.5149,39.8545,76600.0
2005-09-06 11:30:00,42.25,42.45,42.15,42.45,96900.0,39.864,40.0527,39.7696,40.0527,96900.0
2005-09-06 12:00:00,42.45,42.83,42.45,42.62,176100.0,40.0527,40.4112,40.0527,40.2131,176100.0
2005-09-06 12:30:00,42.62,42.82,42.62,42.79,96400.0,40.2131,40.4018,40.2131,40.3735,96400.0
2005-09-06 13:00:00,42.78,43.0,42.65,42.65,183000.0,40.364,40.5716,40.2414,40.2414,183000.0
2005-09-06 13:30:00,42.65,42.79,42.6,42.79,77500.0,40.2414,40.3735,40.1942,40.3735,77500.0
2005-09-06 14:00:00,42.79,42.83,42.65,42.69,78400.0,40.3735,40.4112,40.2414,40.2791,78400.0
2005-09-06 14:30:00,42.7,42.77,42.58,42.73,86800.0,40.2886,40.3546,40.1753,40.3169,86800.0
2005-09-06 15:00:00,42.72,42.8,42.61,42.67,179700.0,40.3074,40.3829,40.2036,40.2602,179700.0
2005-09-06 15:30:00,42.66,42.75,42.64,42.71,158300.0,40.2508,40.3357,40.2319,40.298,158300.0
2005-09-07 09:30:00,42.88,43.8,42.87,43.79,318100.0,40.4584,41.3264,40.449,41.317,318100.0
2005-09-07 10:00:00,43.79,44.99,43.75,44.34,654000.0,41.317,42.4492,41.2793,41.8359,654000.0
2005-09-07 10:30:00,44.34,44.56,44.25,44.51,213600.0,41.8359,42.0435,41.751,41.9963,213600.0
2005-09-07 11:00:00,44.53,45.25,44.5,45.19,457200.0,42.0152,42.6945,41.9869,42.6379,457200.0
2005-09-07 11:30:00,45.15,45.56,45.02,45.21,291500.0,42.6002,42.987,42.4775,42.6568,291500.0
2005-09-07 12:00:00,45.21,45.45,45.0,45.0,223000.0,42.6568,42.8833,42.4587,42.4587,223000.0
2005-09-07 12:30:00,45.05,45.43,45.0,45.4,127700.0,42.5058,42.8644,42.4587,42.8361,127700.0
2005-09-07 13:00:00,45.42,45.78,45.33,45.41,180200.0,42.8549,43.1946,42.77,42.8455,180200.0
2005-09-07 13:30:00,45.41,45.42,45.15,45.27,171400.0,42.8455,42.8549,42.6002,42.7134,171400.0
2005-09-07 14:00:00,45.27,45.95,45.26,45.85,517400.0,42.7134,43.355,42.704,43.2607,517400.0
2005-09-07 14:30:00,45.88,45.94,45.6,45.92,162600.0,43.289,43.3456,43.0248,43.3267,162600.0
2005-09-07 15:00:00,45.87,46.26,45.84,45.95,485700.0,43.2795,43.6475,43.2512,43.355,485700.0
2005-09-07 15:30:00,45.95,45.95,45.4,45.5,710000.0,43.355,43.355,42.8361,42.9304,710000.0
2005-09-08 09:30:00,45.52,45.52,45.15,45.37,125000.0,42.9493,42.9493,42.6002,42.8078,125000.0
2005-09-08 10:00:00,45.32,45.32,45.05,45.15,169900.0,42.7606,42.7606,42.5058,42.6002,169900.0
2005-09-08 10:30:00,45.19,45.48,45.19,45.32,78000.0,42.6379,42.9116,42.6379,42.7606,78000.0
2005-09-08 11:00:00,45.33,45.37,45.25,45.33,43900.0,42.77,42.8078,42.6945,42.77,43900.0
2005-09-08 11:30:00,45.33,45.62,45.26,45.53,42400.0,42.77,43.0436,42.704,42.9587,42400.0
2005-09-08 12:00:00,45.53,46.25,45.53,46.07,230900.0,42.9587,43.6381,42.9587,43.4682,230900.0
2005-09-08 12:30:00,46.1,46.1,45.61,45.73,75300.0,43.4965,43.4965,43.0342,43.1474,75300.0
2005-09-08 13:00:00,45.73,45.96,45.73,45.92,122100.0,43.1474,43.3644,43.1474,43.3267,122100.0
2005-09-08 13:30:00,45.92,45.96,45.84,45.96,74400.0,43.3267,43.3644,43.2512,43.3644,74400.0
2005-09-08 14:00:00,45.92,46.44,45.92,46.15,404700.0,43.3267,43.8173,43.3267,43.5437,404700.0
2005-09-08 14:30:00,46.14,46.25,45.67,45.67,212400.0,43.5343,43.6381,43.0908,43.0908,212400.0
2005-09-08 15:00:00,45.67,45.75,45.05,45.2,247700.0,43.0908,43.1663,42.5058,42.6474,247700.0
2005-09-08 15:30:00,45.28,45.6,45.16,45.58,227000.0,42.7229,43.0248,42.6096,43.0059,227000.0
2005-09-09 09:30:00,46.24,46.28,45.75,45.99,132100.0,43.6286,43.6664,43.1663,43.3928,132100.0
2005-09-09 10:00:00,45.99,46.3,45.99,46.27,189800.0,43.3928,43.6852,43.3928,43.6569,189800.0
2005-09-09 10:30:00,46.28,46.4,46.24,46.36,142700.0,43.6664,43.7796,43.6286,43.7419,142700.0
2005-09-09 11:00:00,46.36,46.52,46.3,46.44,350200.0,43.7419,43.8928,43.6852,43.8173,350200.0
2005-09-09 11:30:00,46.45,46.65,46.37,46.37,101900.0,43.8268,44.0155,43.7513,43.7513,101900.0
2005-09-09 12:00:00,46.36,46.45,46.27,46.4,90900.0,43.7419,43.8268,43.6569,43.7796,90900.0
2005-09-09 12:30:00,46.39,46.47,46.35,46.45,59800.0,43.7702,43.8456,43.7324,43.8268,59800.0
2005-09-09 13:00:00,46.47,46.48,46.31,46.38,46400.0,43.8456,43.8551,43.6947,43.7607,46400.0
2005-09-09 13:30:00,46.35,46.38,46.09,46.14,62900.0,43.7324,43.7607,43.4871,43.5343,62900.0
2005-09-09 14:00:00,46.15,46.26,46.08,46.2,80600.0,43.5437,43.6475,43.4777,43.5909,80600.0
2005-09-09 14:30:00,46.17,46.24,45.77,46.02,159600.0,43.5626,43.6286,43.1852,43.4211,159600.0
2005-09-09 15:00:00,46.01,46.02,45.61,45.64,166900.0,43.4116,43.4211,43.0342,43.0625,166900.0
2005-09-09 15:30:00,45.64,45.79,45.56,45.67,255900.0,43.0625,43.204,42.987,43.0908,255900.0
2005-09-12 09:30:00,45.65,45.95,45.51,45.67,71900.0,43.072,43.355,42.9399,43.0908,71900.0
2005-09-12 10:00:00,45.67,45.8,45.19,45.3,90400.0,43.0908,43.2135,42.6379,42.7417,90400.0
2005-09-12 10:30:00,45.29,45.5,45.21,45.31,54100.0,42.7323,42.9304,42.6568,42.7512,54100.0
2005-09-12 11:00:00,45.33,45.49,45.11,45.12,45300.0,42.77,42.921,42.5625,42.5719,45300.0
2005-09-12 11:30:00,45.14,45.4,44.95,45.32,110600.0,42.5908,42.8361,42.4115,42.7606,110600.0
2005-09-12 12:00:00,45.35,45.52,45.16,45.51,48300.0,42.7889,42.9493,42.6096,42.9399,48300.0
2005-09-12 12:30:00,45.52,45.55,45.1,45.55,118400.0,42.9493,42.9776,42.553,42.9776,118400.0
2005-09-12 13:00:00,45.55,45.55,45.27,45.28,35300.0,42.9776,42.9776,42.7134,42.7229,35300.0
2005-09-12 13:30:00,45.29,45.29,45.1,45.25,49700.0,42.7323,42.7323,42.553,42.6945,49700.0
2005-09-12 14:00:00,45.23,45.26,45.16,45.17,41300.0,42.6757,42.704,42.6096,42.6191,41300.0
2005-09-12 14:30:00,45.16,45.2,45.0,45.07,91000.0,42.6096,42.6474,42.4587,42.5247,91000.0
2005-09-12 15:00:00,45.06,45.45,45.05,45.41,80800.0,42.5153,42.8833,42.5058,42.8455,80800.0
2005-09-12 15:30:00,45.42,45.64,45.37,45.6,150200.0,42.8549,43.0625,42.8078,43.0248,150200.0
2005-09-13 09:30:00,45.5,45.57,44.89,45.13,112700.0,42.9304,42.9965,42.3549,42.5813,112700.0
2005-09-13 10:00:00,45.13,45.25,44.7,44.99,233600.0,42.5813,42.6945,42.1756,42.4492,233600.0
2005-09-13 10:30:00,45.0,45.08,44.85,44.91,295900.0,42.4587,42.5341,42.3171,42.3737,295900.0
2005-09-13 11:00:00,44.91,45.06,44.8,44.91,111100.0,42.3737,42.5153,42.27,42.3737,111100.0
2005-09-13 11:30:00,44.9,45.15,44.9,45.04,71600.0,42.3643,42.6002,42.3643,42.4964,71600.0
2005-09-13 12:00:00,45.04,45.23,44.99,45.17,54100.0,42.4964,42.6757,42.4492,42.6191,54100.0
2005-09-13 12:30:00,45.18,45.3,45.05,45.29,47600.0,42.6285,42.7417,42.5058,42.7323,47600.0
2005-09-13 13:00:00,45.3,45.4,45.15,45.2,77000.0,42.7417,42.8361,42.6002,42.6474,77000.0
2005-09-13 13:30:00,45.19,45.39,45.19,45.27,50300.0,42.6379,42.8266,42.6379,42.7134,50300.0
2005-09-13 14:00:00,45.26,45.39,45.13,45.29,45700.0,42.704,42.8266,42.5813,42.7323,45700.0
2005-09-13 14:30:00,45.3,45.33,45.03,45.03,78200.0,42.7417,42.77,42.487,42.487,78200.0
2005-09-13 15:00:00,45.03,45.24,45.03,45.06,77600.0,42.487,42.6851,42.487,42.5153,77600.0
2005-09-13 15:30:00,45.06,45.25,44.78,45.15,269200.0,42.5153,42.6945,42.2511,42.6002,269200.0
2005-09-14 09:30:00,45.32,45.48,45.0,45.02,96300.0,42.7606,42.9116,42.4587,42.4775,96300.0
2005-09-14 10:00:00,45.01,45.09,44.82,44.99,83300.0,42.4681,42.5436,42.2888,42.4492,83300.0
2005-09-14 10:30:00,44.99,45.01,44.88,44.98,54100.0,42.4492,42.4681,42.3454,42.4398,54100.0
2005-09-14 11:00:00,44.98,45.0,44.83,44.83,32100.0,42.4398,42.4587,42.2983,42.2983,32100.0
2005-09-14 11:30:00,44.87,45.19,44.83,45.11,62000.0,42.336,42.6379,42.2983,42.5625,62000.0
2005-09-14 12:00:00,45.12,45.14,44.95,45.03,39300.0,42.5719,42.5908,42.4115,42.487,39300.0
2005-09-14 12:30:00,45.03,45.03,44.95,44.96,55200.0,42.487,42.487,42.4115,42.4209,55200.0
2005-09-14 13:00:00,44.96,45.0,44.77,44.77,55300.0,42.4209,42.4587,42.2417,42.2417,55300.0
2005-09-14 13:30:00,44.76,44.9,44.75,44.8,79000.0,42.2322,42.3643,42.2228,42.27,79000.0
2005-09-14 14:00:00,44.8,44.88,44.65,44.71,74600.0,42.27,42.3454,42.1284,42.185,74600.0
2005-09-14 14:30:00,44.71,44.83,44.65,44.74,71800.0,42.185,42.2983,42.1284,42.2133,71800.0
2005-09-14 15:00:00,44.74,44.83,44.66,44.81,101900.0,42.2133,42.2983,42.1379,42.2794,101900.0
2005-09-14 15:30:00,44.81,44.94,44.5,44.69,216000.0,42.2794,42.4021,41.9869,42.1662,216000.0
2005-09-15 09:30:00,44.99,45.25,44.82,44.82,64700.0,42.4492,42.6945,42.2888,42.2888,64700.0
2005-09-15 10:00:00,44.81,44.85,44.58,44.69,47400.0,42.2794,42.3171,42.0624,42.1662,47400.0
2005-09-15 10:30:00,44.71,44.77,44.65,44.68,56200.0,42.185,42.2417,42.1284,42.1567,56200.0
2005-09-15 11:00:00,44.69,44.84,44.5,44.59,34700.0,42.1662,42.3077,41.9869,42.0718,34700.0
2005-09-15 11:30:00,44.55,44.95,44.54,44.91,71500.0,42.0341,42.4115,42.0246,42.3737,71500.0
2005-09-15 12:00:00,44.91,44.91,44.5,44.77,38600.0,42.3737,42.3737,41.9869,42.2417,38600.0
2005-09-15 12:30:00,44.77,45.0,44.77,44.87,34100.0,42.2417,42.4587,42.2417,42.336,34100.0
2005-09-15 13:00:00,44.87,45.0,44.86,44.95,63200.0,42.336,42.4587,42.3266,42.4115,63200.0
2005-09-15 13:30:00,44.96,44.97,44.81,44.81,22300.0,42.4209,42.4304,42.2794,42.2794,22300.0
2005-09-15 14:00:00,44.82,44.82,44.45,44.45,33300.0,42.2888,42.2888,41.9397,41.9397,33300.0
2005-09-15 14:30:00,44.45,44.81,44.34,44.59,63800.0,41.9397,42.2794,41.8359,42.0718,63800.0
2005-09-15 15:00:00,44.59,44.85,44.57,44.81,55300.0,42.0718,42.3171,42.0529,42.2794,55300.0
2005-09-15 15:30:00,44.8,45.0,44.75,44.81,175000.0,42.27,42.4587,42.2228,42.2794,175000.0
2005-09-16 09:30:00,44.99,45.15,44.7,44.81,59300.0,42.4492,42.6002,42.1756,42.2794,59300.0
2005-09-16 10:00:00,44.81,44.82,44.7,44.75,64300.0,42.2794,42.2888,42.1756,42.2228,64300.0
2005-09-16 10:30:00,44.75,44.75,44.28,44.29,57500.0,42.2228,42.2228,41.7793,41.7888,57500.0
2005-09-16 11:00:00,44.29,44.58,43.97,44.33,89100.0,41.7888,42.0624,41.4868,41.8265,89100.0
2005-09-16 11:30:00,44.33,44.33,43.96,44.03,84200.0,41.8265,41.8265,41.4774,41.5434,84200.0
2005-09-16 12:00:00,44.05,44.22,43.94,44.2,67200.0,41.5623,41.7227,41.4585,41.7038,67200.0
2005-09-16 12:30:00,44.2,44.22,44.0,44.12,124700.0,41.7038,41.7227,41.5151,41.6284,124700.0
2005-09-16 13:00:00,44.11,44.24,44.09,44.13,59100.0,41.6189,41.7416,41.6001,41.6378,59100.0
2005-09-16 13:30:00,44.11,44.25,44.1,44.16,39000.0,41.6189,41.751,41.6095,41.6661,39000.0
2005-09-16 14:00:00,44.15,44.31,44.12,44.25,78100.0,41.6567,41.8076,41.6284,41.751,78100.0
2005-09-16 14:30:00,44.25,44.56,44.2,44.54,165000.0,41.751,42.0435,41.7038,42.0246,165000.0
2005-09-16 15:00:00,44.53,44.98,44.45,44.88,171500.0,42.0152,42.4398,41.9397,42.3454,171500.0
2005-09-16 15:30:00,44.88,44.95,44.6,44.75,347000.0,42.3454,42.4115,42.0813,42.2228,347000.0
2005-09-19 09:30:00,44.7,44.7,43.93,44.0,105100.0,42.1756,42.1756,41.4491,41.5151,105100.0
2005-09-19 10:00:00,44.0,44.11,43.84,43.99,117300.0,41.5151,41.6189,41.3642,41.5057,117300.0
2005-09-19 10:30:00,44.0,44.1,43.85,43.87,64500.0,41.5151,41.6095,41.3736,41.3925,64500.0
2005-09-19 11:00:00,43.86,43.9,43.69,43.82,103500.0,41.383,41.4208,41.2226,41.3453,103500.0
2005-09-19 11:30:00,43.82,43.86,43.66,43.69,57000.0,41.3453,41.383,41.1943,41.2226,57000.0
2005-09-19 12:00:00,43.69,43.75,43.66,43.74,33300.0,41.2226,41.2793,41.1943,41.2698,33300.0
2005-09-19 12:30:00,43.74,43.76,43.54,43.69,47400.0,41.2698,41.2887,41.0811,41.2226,47400.0
2005-09-19 13:00:00,43.68,43.7,43.38,43.61,45100.0,41.2132,41.2321,40.9302,41.1472,45100.0
2005-09-19 13:30:00,43.61,43.61,43.26,43.37,54300.0,41.1472,41.1472,40.8169,40.9207,54300.0
2005-09-19 14:00:00,43.38,43.41,43.26,43.41,100600.0,40.9302,40.9585,40.8169,40.9585,100600.0
2005-09-19 14:30:00,43.4,43.72,43.4,43.63,111600.0,40.949,41.251,40.949,41.166,111600.0
2005-09-19 15:00:00,43.63,43.9,43.36,43.46,179900.0,41.166,41.4208,40.9113,41.0056,179900.0
2005-09-19 15:30:00,43.46,43.9,43.46,43.7,144900.0,41.0056,41.4208,41.0056,41.2321,144900.0
2005-09-20 09:30:00,43.63,43.63,42.2,42.4,326200.0,41.166,41.166,39.8168,40.0055,326200.0
2005-09-20 10:00:00,42.4,42.74,41.5,41.5,497300.0,40.0055,40.3263,39.1563,39.1563,497300.0
2005-09-20 10:30:00,41.5,42.0,41.25,41.92,449200.0,39.1563,39.6281,38.9204,39.5526,449200.0
2005-09-20 11:00:00,41.93,41.94,41.65,41.8,107900.0,39.562,39.5715,39.2979,39.4394,107900.0
2005-09-20 11:30:00,41.81,41.9,41.79,41.8,199000.0,39.4488,39.5337,39.4299,39.4394,199000.0
2005-09-20 12:00:00,41.78,41.9,41.72,41.78,110500.0,39.4205,39.5337,39.3639,39.4205,110500.0
2005-09-20 12:30:00,41.79,41.79,41.72,41.73,70500.0,39.4299,39.4299,39.3639,39.3733,70500.0
2005-09-20 13:00:00,41.72,41.83,41.6,41.65,103500.0,39.3639,39.4677,39.2507,39.2979,103500.0
2005-09-20 13:30:00,41.66,41.99,41.63,41.87,393500.0,39.3073,39.6187,39.279,39.5054,393500.0
2005-09-20 14:00:00,41.89,42.05,41.8,41.99,276400.0,39.5243,39.6753,39.4394,39.6187,276400.0
2005-09-20 14:30:00,42.0,42.3,41.7,41.78,299500.0,39.6281,39.9111,39.345,39.4205,299500.0
2005-09-20 15:00:00,41.78,41.91,41.7,41.89,248200.0,39.4205,39.5432,39.345,39.5243,248200.0
2005-09-20 15:30:00,41.89,42.05,41.88,42.02,439400.0,39.5243,39.6753,39.5149,39.647,439400.0
2005-09-21 09:30:00,41.25,41.62,41.19,41.44,274600.0,38.9204,39.2695,38.8638,39.0997,274600.0
2005-09-21 10:00:00,41.43,41.46,41.15,41.3,267700.0,39.0903,39.1186,38.8261,38.9676,267700.0
2005-09-21 10:30:00,41.3,41.36,41.15,41.25,351500.0,38.9676,39.0242,38.8261,38.9204,351500.0
2005-09-21 11:00:00,41.25,41.4,41.2,41.3,153200.0,38.9204,39.062,38.8733,38.9676,153200.0
2005-09-21 11:30:00,41.3,41.65,41.28,41.63,166800.0,38.9676,39.2979,38.9487,39.279,166800.0
2005-09-21 12:00:00,41.63,41.68,41.35,41.41,128200.0,39.279,39.3262,39.0148,39.0714,128200.0
2005-09-21 12:30:00,41.42,41.48,41.27,41.36,92400.0,39.0808,39.1375,38.9393,39.0242,92400.0
2005-09-21 13:00:00,41.36,41.4,41.29,41.32,97400.0,39.0242,39.062,38.9582,38.9865,97400.0
2005-09-21 13:30:00,41.32,41.55,41.31,41.42,273300.0,38.9865,39.2035,38.9771,39.0808,273300.0
2005-09-21 14:00:00,41.42,42.05,41.39,41.91,216400.0,39.0808,39.6753,39.0525,39.5432,216400.0
2005-09-21 14:30:00,41.91,42.27,41.68,42.16,175700.0,39.5432,39.8828,39.3262,39.7791,175700.0
2005-09-21 15:00:00,42.18,42.55,42.0,42.15,233000.0,39.7979,40.147,39.6281,39.7696,233000.0
2005-09-21 15:30:00,42.15,42.36,42.0,42.17,215400.0,39.7696,39.9678,39.6281,39.7885,215400.0
2005-09-22 09:30:00,42.25,42.45,41.59,42.45,121900.0,39.864,40.0527,39.2412,40.0527,121900.0
2005-09-22 10:00:00,42.45,43.1,42.35,42.84,362100.0,40.0527,40.666,39.9583,40.4206,362100.0
2005-09-22 10:30:00,42.84,42.95,42.6,42.7,236500.0,40.4206,40.5244,40.1942,40.2886,236500.0
2005-09-22 11:00:00,42.71,42.8,42.6,42.65,131200.0,40.298,40.3829,40.1942,40.2414,131200.0
2005-09-22 11:30:00,42.65,42.8,42.62,42.79,179700.0,40.2414,40.3829,40.2131,40.3735,179700.0
2005-09-22 12:00:00,42.79,42.86,42.74,42.8,130100.0,40.3735,40.4395,40.3263,40.3829,130100.0
2005-09-22 12:30:00,42.8,42.8,42.71,42.75,80200.0,40.3829,40.3829,40.298,40.3357,80200.0
2005-09-22 13:00:00,42.75,43.25,42.75,43.06,132500.0,40.3357,40.8075,40.3357,40.6282,132500.0
2005-09-22 13:30:00,43.05,43.5,43.05,43.42,325700.0,40.6188,41.0434,40.6188,40.9679,325700.0
2005-09-22 14:00:00,43.42,43.47,43.35,43.41,247700.0,40.9679,41.0151,40.9018,40.9585,247700.0
2005-09-22 14:30:00,43.41,43.47,43.2,43.4,109200.0,40.9585,41.0151,40.7603,40.949,109200.0
2005-09-22 15:00:00,43.4,43.5,43.26,43.5,156300.0,40.949,41.0434,40.8169,41.0434,156300.0
2005-09-22 15:30:00,43.5,43.5,43.35,43.36,177600.0,41.0434,41.0434,40.9018,40.9113,177600.0
2005-09-23 09:30:00,42.75,43.35,42.45,43.18,464700.0,40.3357,40.9018,40.0527,40.7414,464700.0
2005-09-23 10:00:00,43.18,43.36,43.04,43.27,231100.0,40.7414,40.9113,40.6094,40.8264,231100.0
2005-09-23 10:30:00,43.27,43.55,43.26,43.55,161400.0,40.8264,41.0906,40.8169,41.0906,161400.0
2005-09-23 11:00:00,43.55,43.88,43.5,43.51,151300.0,41.0906,41.4019,41.0434,41.0528,151300.0
2005-09-23 11:30:00,43.5,43.87,43.5,43.69,120400.0,41.0434,41.3925,41.0434,41.2226,120400.0
2005-09-23 12:00:00,43.68,43.85,43.66,43.72,98400.0,41.2132,41.3736,41.1943,41.251,98400.0
2005-09-23 12:30:00,43.72,43.8,43.63,43.73,42400.0,41.251,41.3264,41.166,41.2604,42400.0
2005-09-23 13:00:00,43.74,43.77,43.67,43.72,73000.0,41.2698,41.2981,41.2038,41.251,73000.0
2005-09-23 13:30:00,43.72,44.0,43.57,43.98,83700.0,41.251,41.5151,41.1094,41.4963,83700.0
2005-09-23 14:00:00,43.98,43.99,43.58,43.61,134600.0,41.4963,41.5057,41.1189,41.1472,134600.0
2005-09-23 14:30:00,43.61,43.75,43.45,43.68,81800.0,41.1472,41.2793,40.9962,41.2132,81800.0
2005-09-23 15:00:00,43.68,43.88,43.62,43.85,71600.0,41.2132,41.4019,41.1566,41.3736,71600.0
2005-09-23 15:30:00,43.85,43.85,43.65,43.76,197600.0,41.3736,41.3736,41.1849,41.2887,197600.0
2005-09-26 09:30:00,43.9,44.18,43.76,43.76,204600.0,41.4208,41.685,41.2887,41.2887,204600.0
2005-09-26 10:00:00,43.77,43.8,43.11,43.73,392000.0,41.2981,41.3264,40.6754,41.2604,392000.0
2005-09-26 10:30:00,43.73,43.9,43.53,43.57,217800.0,41.2604,41.4208,41.0717,41.1094,217800.0
2005-09-26 11:00:00,43.56,43.6,43.49,43.5,215700.0,41.1,41.1377,41.0339,41.0434,215700.0
2005-09-26 11:30:00,43.49,43.57,43.36,43.4,221300.0,41.0339,41.1094,40.9113,40.949,221300.0
2005-09-26 12:00:00,43.36,43.51,43.02,43.29,212200.0,40.9113,41.0528,40.5905,40.8452,212200.0
2005-09-26 12:30:00,43.29,43.35,43.0,43.03,130800.0,40.8452,40.9018,40.5716,40.5999,130800.0
2005-09-26 13:00:00,43.03,43.1,42.57,42.62,193200.0,40.5999,40.666,40.1659,40.2131,193200.0
2005-09-26 13:30:00,42.62,42.92,42.49,42.81,282800.0,40.2131,40.4961,40.0904,40.3923,282800.0
2005-09-26 14:00:00,42.8,42.81,42.26,42.44,248800.0,40.3829,40.3923,39.8734,40.0432,248800.0
2005-09-26 14:30:00,42.43,42.53,42.1,42.51,245500.0,40.0338,40.1282,39.7224,40.1093,245500.0
2005-09-26 15:00:00,42.51,42.83,42.46,42.53,287700.0,40.1093,40.4112,40.0621,40.1282,287700.0
2005-09-26 15:30:00,42.54,43.14,42.54,43.05,439900.0,40.1376,40.7037,40.1376,40.6188,439900.0
2005-09-27 09:30:00,42.92,43.0,42.73,42.95,105800.0,40.4961,40.5716,40.3169,40.5244,105800.0
2005-09-27 10:00:00,42.94,43.23,42.87,43.08,127700.0,40.515,40.7886,40.449,40.6471,127700.0
2005-09-27 10:30:00,43.06,43.4,43.06,43.23,158100.0,40.6282,40.949,40.6282,40.7886,158100.0
2005-09-27 11:00:00,43.23,43.59,43.23,43.53,121000.0,40.7886,41.1283,40.7886,41.0717,121000.0
2005-09-27 11:30:00,43.54,43.58,43.4,43.46,128700.0,41.0811,41.1189,40.949,41.0056,128700.0
2005-09-27 12:00:00,43.45,43.66,43.45,43.6,61000.0,40.9962,41.1943,40.9962,41.1377,61000.0
2005-09-27 12:30:00,43.6,43.6,43.34,43.37,37200.0,41.1377,41.1377,40.8924,40.9207,37200.0
2005-09-27 13:00:00,43.31,43.44,43.25,43.4,49500.0,40.8641,40.9868,40.8075,40.949,49500.0
2005-09-27 13:30:00,43.43,43.6,43.37,43.6,85500.0,40.9773,41.1377,40.9207,41.1377,85500.0
2005-09-27 14:00:00,43.62,43.67,43.35,43.4,82000.0,41.1566,41.2038,40.9018,40.949,82000.0
2005-09-27 14:30:00,43.37,43.55,43.36,43.49,56100.0,40.9207,41.0906,40.9113,41.0339,56100.0
2005-09-27 15:00:00,43.5,43.81,43.5,43.81,113200.0,41.0434,41.3359,41.0434,41.3359,113200.0
2005-09-27 15:30:00,43.74,43.81,43.51,43.65,566600.0,41.2698,41.3359,41.0528,41.1849,566600.0
2005-09-28 09:30:00,43.6,43.95,43.51,43.6,95200.0,41.1377,41.468,41.0528,41.1377,95200.0
2005-09-28 10:00:00,43.64,43.64,43.31,43.49,100100.0,41.1755,41.1755,40.8641,41.0339,100100.0
2005-09-28 10:30:00,43.51,43.51,43.31,43.39,62600.0,41.0528,41.0528,40.8641,40.9396,62600.0
2005-09-28 11:00:00,43.39,43.39,43.16,43.19,66700.0,40.9396,40.9396,40.7226,40.7509,66700.0
2005-09-28 11:30:00,43.19,43.34,43.19,43.34,85100.0,40.7509,40.8924,40.7509,40.8924,85100.0
2005-09-28 12:00:00,43.35,43.48,43.3,43.35,232800.0,40.9018,41.0245,40.8547,40.9018,232800.0
2005-09-28 12:30:00,43.34,43.48,43.3,43.45,50900.0,40.8924,41.0245,40.8547,40.9962,50900.0
2005-09-28 13:00:00,43.45,43.59,43.45,43.49,140100.0,40.9962,41.1283,40.9962,41.0339,140100.0
2005-09-28 13:30:00,43.52,43.65,43.48,43.56,165000.0,41.0622,41.1849,41.0245,41.1,165000.0
2005-09-28 14:00:00,43.55,43.6,43.32,43.57,111400.0,41.0906,41.1377,40.8735,41.1094,111400.0
2005-09-28 14:30:00,43.57,43.71,43.52,43.57,120600.0,41.1094,41.2415,41.0622,41.1094,120600.0
2005-09-28 15:00:00,43.58,43.67,43.28,43.28,138000.0,41.1189,41.2038,40.8358,40.8358,138000.0
2005-09-28 15:30:00,43.27,43.27,43.18,43.26,246800.0,40.8264,40.8264,40.7414,40.8169,246800.0
2005-09-29 09:30:00,43.11,43.25,42.4,42.6,193800.0,40.6754,40.8075,40.0055,40.1942,193800.0
2005-09-29 10:00:00,42.56,42.7,42.25,42.55,147900.0,40.1565,40.2886,39.864,40.147,147900.0
2005-09-29 10:30:00,42.55,42.78,42.42,42.49,152800.0,40.147,40.364,40.0244,40.0904,152800.0
2005-09-29 11:00:00,42.5,42.73,42.49,42.56,62800.0,40.0998,40.3169,40.0904,40.1565,62800.0
2005-09-29 11:30:00,42.57,42.96,42.55,42.74,97800.0,40.1659,40.5339,40.147,40.3263,97800.0
2005-09-29 12:00:00,42.74,42.86,42.7,42.8,60700.0,40.3263,40.4395,40.2886,40.3829,60700.0
2005-09-29 12:30:00,42.81,42.92,42.78,42.82,27300.0,40.3923,40.4961,40.364,40.4018,27300.0
2005-09-29 13:00:00,42.82,43.01,42.8,42.94,119600.0,40.4018,40.581,40.3829,40.515,119600.0
2005-09-29 13:30:00,42.95,43.01,42.92,42.98,62400.0,40.5244,40.581,40.4961,40.5527,62400.0
2005-09-29 14:00:00,42.97,43.05,42.96,43.03,59200.0,40.5433,40.6188,40.5339,40.5999,59200.0
2005-09-29 14:30:00,43.03,43.1,42.93,42.98,66000.0,40.5999,40.666,40.5056,40.5527,66000.0
2005-09-29 15:00:00,42.99,43.4,42.98,43.26,63500.0,40.5622,40.949,40.5527,40.8169,63500.0
2005-09-29 15:30:00,43.26,43.29,43.07,43.25,101700.0,40.8169,40.8452,40.6377,40.8075,101700.0
2005-09-30 09:30:00,43.2,43.58,43.15,43.35,204400.0,40.7603,41.1189,40.7131,40.9018,204400.0
2005-09-30 10:00:00,43.35,43.55,43.2,43.48,138700.0,40.9018,41.0906,40.7603,41.0245,138700.0
2005-09-30 10:30:00,43.48,43.8,43.38,43.68,129700.0,41.0245,41.3264,40.9302,41.2132,129700.0
2005-09-30 11:00:00,43.66,43.9,43.53,43.61,114500.0,41.1943,41.4208,41.0717,41.1472,114500.0
2005-09-30 11:30:00,43.6,43.81,43.51,43.7,51500.0,41.1377,41.3359,41.0528,41.2321,51500.0
2005-09-30 12:00:00,43.7,43.96,43.66,43.9,83500.0,41.2321,41.4774,41.1943,41.4208,83500.0
2005-09-30 12:30:00,43.91,43.91,43.7,43.84,55800.0,41.4302,41.4302,41.2321,41.3642,55800.0
2005-09-30 13:00:00,43.84,44.1,43.76,44.08,43200.0,41.3642,41.6095,41.2887,41.5906,43200.0
2005-09-30 13:30:00,44.07,44.29,44.07,44.12,391200.0,41.5812,41.7888,41.5812,41.6284,391200.0
2005-09-30 14:00:00,44.13,44.27,44.05,44.17,69600.0,41.6378,41.7699,41.5623,41.6755,69600.0
2005-09-30 14:30:00,44.16,44.29,44.14,44.23,81600.0,41.6661,41.7888,41.6472,41.7321,81600.0
2005-09-30 15:00:00,44.23,44.23,43.65,43.78,165100.0,41.7321,41.7321,41.1849,41.3076,165100.0
2005-09-30 15:30:00,43.78,43.8,43.51,43.73,279800.0,41.3076,41.3264,41.0528,41.2604,279800.0
2005-10-03 09:30:00,43.52,43.63,43.07,43.14,188200.0,41.0622,41.166,40.6377,40.7037,188200.0
2005-10-03 10:00:00,43.14,43.2,42.78,42.82,160800.0,40.7037,40.7603,40.364,40.4018,160800.0
2005-10-03 10:30:00,42.81,43.11,42.81,43.06,139900.0,40.3923,40.6754,40.3923,40.6282,139900.0
2005-10-03 11:00:00,43.06,43.15,42.87,43.01,188300.0,40.6282,40.7131,40.449,40.581,188300.0
2005-10-03 11:30:00,43.0,43.02,42.9,42.93,106800.0,40.5716,40.5905,40.4773,40.5056,106800.0
2005-10-03 12:00:00,42.92,43.03,42.92,42.98,94300.0,40.4961,40.5999,40.4961,40.5527,94300.0
2005-10-03 12:30:00,42.97,43.0,42.87,42.87,79400.0,40.5433,40.5716,40.449,40.449,79400.0
2005-10-03 13:00:00,42.86,42.96,42.8,42.89,71700.0,40.4395,40.5339,40.3829,40.4678,71700.0
2005-10-03 13:30:00,42.89,42.91,42.71,42.71,87100.0,40.4678,40.4867,40.298,40.298,87100.0
2005-10-03 14:00:00,42.71,42.9,42.55,42.88,189400.0,40.298,40.4773,40.147,40.4584,189400.0
2005-10-03 14:30:00,42.87,42.97,42.72,42.9,135000.0,40.449,40.5433,40.3074,40.4773,135000.0
2005-10-03 15:00:00,42.91,42.97,42.82,42.95,125000.0,40.4867,40.5433,40.4018,40.5244,125000.0
2005-10-03 15:30:00,42.95,43.0,42.8,42.88,189700.0,40.5244,40.5716,40.3829,40.4584,189700.0
2005-10-04 09:30:00,43.67,43.67,42.89,43.4,148400.0,41.2038,41.2038,40.4678,40.949,148400.0
2005-10-04 10:00:00,43.4,44.25,43.33,44.01,299900.0,40.949,41.751,40.883,41.5246,299900.0
2005-10-04 10:30:00,44.01,44.89,43.9,44.48,255100.0,41.5246,42.3549,41.4208,41.968,255100.0
2005-10-04 11:00:00,44.48,44.58,43.83,44.06,197700.0,41.968,42.0624,41.3547,41.5717,197700.0
2005-10-04 11:30:00,44.08,44.25,44.08,44.25,131300.0,41.5906,41.751,41.5906,41.751,131300.0
2005-10-04 12:00:00,44.25,44.25,44.0,44.22,103000.0,41.751,41.751,41.5151,41.7227,103000.0
2005-10-04 12:30:00,44.2,44.38,44.1,44.29,53300.0,41.7038,41.8737,41.6095,41.7888,53300.0
2005-10-04 13:00:00,44.3,44.38,44.22,44.33,84700.0,41.7982,41.8737,41.7227,41.8265,84700.0
2005-10-04 13:30:00,44.33,44.38,44.18,44.23,85400.0,41.8265,41.8737,41.685,41.7321,85400.0
2005-10-04 14:00:00,44.22,44.23,43.98,44.0,124700.0,41.7227,41.7321,41.4963,41.5151,124700.0
2005-10-04 14:30:00,43.98,44.18,43.95,44.02,172100.0,41.4963,41.685,41.468,41.534,172100.0
2005-10-04 15:00:00,44.04,44.06,43.9,43.97,269700.0,41.5529,41.5717,41.4208,41.4868,269700.0
2005-10-04 15:30:00,43.95,43.98,43.68,43.7,355600.0,41.468,41.4963,41.2132,41.2321,355600.0
2005-10-05 09:30:00,43.79,43.79,43.27,43.61,88500.0,41.317,41.317,40.8264,41.1472,88500.0
2005-10-05 10:00:00,43.65,43.7,42.85,43.0,121700.0,41.1849,41.2321,40.4301,40.5716,121700.0
2005-10-05 10:30:00,42.98,43.1,42.91,43.08,114900.0,40.5527,40.666,40.4867,40.6471,114900.0
2005-10-05 11:00:00,43.08,43.09,42.85,42.95,65900.0,40.6471,40.6565,40.4301,40.5244,65900.0
2005-10-05 11:30:00,42.95,42.98,42.74,42.8,88900.0,40.5244,40.5527,40.3263,40.3829,88900.0
2005-10-05 12:00:00,42.81,42.87,42.67,42.69,46900.0,40.3923,40.449,40.2602,40.2791,46900.0
2005-10-05 12:30:00,42.69,42.86,42.69,42.85,63600.0,40.2791,40.4395,40.2791,40.4301,63600.0
2005-10-05 13:00:00,42.85,42.9,42.79,42.79,35500.0,40.4301,40.4773,40.3735,40.3735,35500.0
2005-10-05 13:30:00,42.78,42.9,42.78,42.82,28600.0,40.364,40.4773,40.364,40.4018,28600.0
2005-10-05 14:00:00,42.82,42.95,42.81,42.87,55200.0,40.4018,40.5244,40.3923,40.449,55200.0
2005-10-05 14:30:00,42.87,42.87,42.46,42.59,75800.0,40.449,40.449,40.0621,40.1848,75800.0
2005-10-05 15:00:00,42.58,42.69,42.49,42.52,93600.0,40.1753,40.2791,40.0904,40.1187,93600.0
2005-10-05 15:30:00,42.52,42.63,42.25,42.36,185600.0,40.1187,40.2225,39.864,39.9678,185600.0
2005-10-06 09:30:00,42.27,43.0,42.27,42.98,154200.0,39.8828,40.5716,39.8828,40.5527,154200.0
2005-10-06 10:00:00,43.0,43.0,42.25,42.58,148400.0,40.5716,40.5716,39.864,40.1753,148400.0
2005-10-06 10:30:00,42.6,42.75,42.42,42.67,115800.0,40.1942,40.3357,40.0244,40.2602,115800.0
2005-10-06 11:00:00,42.67,42.75,42.55,42.66,118700.0,40.2602,40.3357,40.147,40.2508,118700.0
2005-10-06 11:30:00,42.57,42.7,42.26,42.49,293400.0,40.1659,40.2886,39.8734,40.0904,293400.0
2005-10-06 12:00:00,42.5,42.59,42.39,42.42,92600.0,40.0998,40.1848,39.9961,40.0244,92600.0
2005-10-06 12:30:00,42.41,42.51,42.16,42.43,87200.0,40.0149,40.1093,39.7791,40.0338,87200.0
2005-10-06 13:00:00,42.39,42.48,42.24,42.44,71700.0,39.9961,40.081,39.8545,40.0432,71700.0
2005-10-06 13:30:00,42.41,42.41,41.91,42.01,119300.0,40.0149,40.0149,39.5432,39.6375,119300.0
2005-10-06 14:00:00,42.01,42.07,41.75,41.94,155400.0,39.6375,39.6941,39.3922,39.5715,155400.0
2005-10-06 14:30:00,41.91,41.96,41.8,41.94,166100.0,39.5432,39.5903,39.4394,39.5715,166100.0
2005-10-06 15:00:00,41.93,42.18,41.89,41.94,226500.0,39.562,39.7979,39.5243,39.5715,226500.0
2005-10-06 15:30:00,41.94,42.23,41.49,42.04,495700.0,39.5715,39.8451,39.1469,39.6658,495700.0
2005-10-07 09:30:00,41.9,42.67,41.9,42.37,152900.0,39.5337,40.2602,39.5337,39.9772,152900.0
2005-10-07 10:00:00,42.39,42.46,41.75,41.8,122000.0,39.9961,40.0621,39.3922,39.4394,122000.0
2005-10-07 10:30:00,41.78,41.92,41.59,41.9,107000.0,39.4205,39.5526,39.2412,39.5337,107000.0
2005-10-07 11:00:00,41.88,41.96,41.67,41.89,110500.0,39.5149,39.5903,39.3167,39.5243,110500.0
2005-10-07 11:30:00,41.89,42.2,41.89,42.03,119100.0,39.5243,39.8168,39.5243,39.6564,119100.0
2005-10-07 12:00:00,42.03,42.1,41.7,41.79,43400.0,39.6564,39.7224,39.345,39.4299,43400.0
2005-10-07 12:30:00,41.79,41.96,41.7,41.84,39100.0,39.4299,39.5903,39.345,39.4771,39100.0
2005-10-07 13:00:00,41.85,41.93,41.8,41.93,50200.0,39.4866,39.562,39.4394,39.562,50200.0
2005-10-07 13:30:00,41.93,42.11,41.86,41.97,60200.0,39.562,39.7319,39.496,39.5998,60200.0
2005-10-07 14:00:00,41.97,41.97,41.81,41.85,41400.0,39.5998,39.5998,39.4488,39.4866,41400.0
2005-10-07 14:30:00,41.85,42.1,41.85,41.88,49700.0,39.4866,39.7224,39.4866,39.5149,49700.0
2005-10-07 15:00:00,41.87,41.92,41.77,41.77,49200.0,39.5054,39.5526,39.4111,39.4111,49200.0
2005-10-07 15:30:00,41.77,41.86,41.63,41.79,173500.0,39.4111,39.496,39.279,39.4299,173500.0
2005-10-10 09:30:00,41.37,41.84,41.3,41.67,122200.0,39.0337,39.4771,38.9676,39.3167,122200.0
2005-10-10 10:00:00,41.61,41.63,41.25,41.35,128800.0,39.2601,39.279,38.9204,39.0148,128800.0
2005-10-10 10:30:00,41.34,41.45,40.61,40.68,241400.0,39.0054,39.1091,38.3166,38.3826,241400.0
2005-10-10 11:00:00,40.68,40.97,40.5,40.63,328100.0,38.3826,38.6563,38.2128,38.3355,328100.0
2005-10-10 11:30:00,40.63,40.65,40.28,40.46,260600.0,38.3355,38.3543,38.0052,38.1751,260600.0
2005-10-10 12:00:00,40.46,40.73,40.46,40.66,101200.0,38.1751,38.4298,38.1751,38.3638,101200.0
2005-10-10 12:30:00,40.66,40.69,40.5,40.63,72800.0,38.3638,38.3921,38.2128,38.3355,72800.0
2005-10-10 13:00:00,40.65,40.65,40.23,40.34,115900.0,38.3543,38.3543,37.958,38.0618,115900.0
2005-10-10 13:30:00,40.35,40.5,40.25,40.27,155000.0,38.0713,38.2128,37.9769,37.9958,155000.0
2005-10-10 14:00:00,40.28,40.29,40.05,40.2,139000.0,38.0052,38.0147,37.7882,37.9297,139000.0
2005-10-10 14:30:00,40.21,40.51,40.21,40.29,195600.0,37.9392,38.2222,37.9392,38.0147,195600.0
2005-10-10 15:00:00,40.26,40.46,40.24,40.25,194100.0,37.9864,38.1751,37.9675,37.9769,194100.0
2005-10-10 15:30:00,40.25,40.25,40.06,40.12,361900.0,37.9769,37.9769,37.7976,37.8543,361900.0
2005-10-11 09:30:00,40.25,40.6,39.89,40.06,235200.0,37.9769,38.3072,37.6372,37.7976,235200.0
2005-10-11 10:00:00,40.0,40.27,39.86,40.25,276900.0,37.741,37.9958,37.6089,37.9769,276900.0
2005-10-11 10:30:00,40.25,40.3,40.0,40.12,161100.0,37.9769,38.0241,37.741,37.8543,161100.0
2005-10-11 11:00:00,40.11,40.17,39.99,39.99,88200.0,37.8448,37.9014,37.7316,37.7316,88200.0
2005-10-11 11:30:00,39.99,40.12,39.79,40.0,356200.0,37.7316,37.8543,37.5429,37.741,356200.0
2005-10-11 12:00:00,40.0,40.02,39.82,39.9,38500.0,37.741,37.7599,37.5712,37.6467,38500.0
2005-10-11 12:30:00,39.9,39.9,39.77,39.78,59100.0,37.6467,37.6467,37.524,37.5335,59100.0
2005-10-11 13:00:00,39.79,40.1,39.78,40.0,94800.0,37.5429,37.8354,37.5335,37.741,94800.0
2005-10-11 13:30:00,39.99,40.14,39.74,39.88,37300.0,37.7316,37.8731,37.4957,37.6278,37300.0
2005-10-11 14:00:00,39.87,40.15,39.76,40.05,106200.0,37.6184,37.8826,37.5146,37.7882,106200.0
2005-10-11 14:30:00,40.05,40.3,39.98,40.01,102300.0,37.7882,38.0241,37.7222,37.7505,102300.0
2005-10-11 15:00:00,39.99,40.14,39.85,39.95,74100.0,37.7316,37.8731,37.5995,37.6939,74100.0
2005-10-11 15:30:00,39.95,40.27,39.65,39.65,167800.0,37.6939,37.9958,37.4108,37.4108,167800.0
2005-10-12 09:30:00,39.45,40.35,39.45,40.12,224600.0,37.2221,38.0713,37.2221,37.8543,224600.0
2005-10-12 10:00:00,40.13,40.23,39.3,39.61,185800.0,37.8637,37.958,37.0806,37.3731,185800.0
2005-10-12 10:30:00,39.6,39.6,39.25,39.37,181100.0,37.3636,37.3636,37.0334,37.1466,181100.0
2005-10-12 11:00:00,39.37,39.46,39.01,39.34,167400.0,37.1466,37.2315,36.8069,37.1183,167400.0
2005-10-12 11:30:00,39.34,39.34,38.8,39.03,147800.0,37.1183,37.1183,36.6088,36.8258,147800.0
2005-10-12 12:00:00,39.03,39.3,38.95,39.22,92100.0,36.8258,37.0806,36.7503,37.0051,92100.0
2005-10-12 12:30:00,39.21,39.33,39.19,39.23,65800.0,36.9956,37.1089,36.9768,37.0145,65800.0
2005-10-12 13:00:00,39.21,39.21,39.0,39.0,69400.0,36.9956,36.9956,36.7975,36.7975,69400.0
2005-10-12 13:30:00,39.02,39.05,38.3,38.85,247800.0,36.8164,36.8447,36.137,36.656,247800.0
2005-10-12 14:00:00,38.81,38.92,38.41,38.6,149900.0,36.6182,36.722,36.2408,36.4201,149900.0
2005-10-12 14:30:00,38.64,38.94,38.57,38.61,139000.0,36.4578,36.7409,36.3918,36.4295,139000.0
2005-10-12 15:00:00,38.6,38.85,38.47,38.85,161600.0,36.4201,36.656,36.2974,36.656,161600.0
2005-10-12 15:30:00,38.88,39.25,38.76,39.03,321900.0,36.6843,37.0334,36.5711,36.8258,321900.0
2005-10-13 09:30:00,39.0,39.4,38.4,38.84,129400.0,36.7975,37.1749,36.2314,36.6465,129400.0
2005-10-13 10:00:00,38.9,38.91,38.35,38.71,115200.0,36.7032,36.7126,36.1842,36.5239,115200.0
2005-10-13 10:30:00,38.71,39.25,38.56,39.11,203600.0,36.5239,37.0334,36.3824,36.9013,203600.0
2005-10-13 11:00:00,39.12,39.2,38.83,38.88,131000.0,36.9107,36.9862,36.6371,36.6843,131000.0
2005-10-13 11:30:00,38.87,38.87,38.6,38.65,60700.0,36.6749,36.6749,36.4201,36.4673,60700.0
2005-10-13 12:00:00,38.63,39.02,38.61,38.64,60300.0,36.4484,36.8164,36.4295,36.4578,60300.0
2005-10-13 12:30:00,38.65,38.94,38.63,38.87,58800.0,36.4673,36.7409,36.4484,36.6749,58800.0
2005-10-13 13:00:00,38.85,39.09,38.81,39.05,89100.0,36.656,36.8824,36.6182,36.8447,89100.0
2005-10-13 13:30:00,39.03,39.05,38.67,38.78,73100.0,36.8258,36.8447,36.4861,36.5899,73100.0
2005-10-13 14:00:00,38.74,39.04,38.67,38.78,84000.0,36.5522,36.8352,36.4861,36.5899,84000.0
2005-10-13 14:30:00,38.78,39.07,38.77,38.95,44900.0,36.5899,36.8636,36.5805,36.7503,44900.0
2005-10-13 15:00:00,38.95,39.2,38.95,39.04,86000.0,36.7503,36.9862,36.7503,36.8352,86000.0
2005-10-13 15:30:00,39.04,39.32,39.01,39.29,147600.0,36.8352,37.0994,36.8069,37.0711,147600.0
2005-10-14 09:30:00,39.4,41.0,39.4,40.08,195300.0,37.1749,38.6846,37.1749,37.8165,195300.0
2005-10-14 10:00:00,40.0,40.29,39.77,39.77,215600.0,37.741,38.0147,37.524,37.524,215600.0
2005-10-14 10:30:00,39.77,40.09,39.77,39.97,137900.0,37.524,37.826,37.524,37.7127,137900.0
2005-10-14 11:00:00,40.0,40.28,39.88,40.18,102400.0,37.741,38.0052,37.6278,37.9109,102400.0
2005-10-14 11:30:00,40.18,40.36,39.96,40.0,81100.0,37.9109,38.0807,37.7033,37.741,81100.0
2005-10-14 12:00:00,40.0,40.47,39.99,40.45,129000.0,37.741,38.1845,37.7316,38.1656,129000.0
2005-10-14 12:30:00,40.4,40.4,40.26,40.29,120200.0,38.1184,38.1184,37.9864,38.0147,120200.0
2005-10-14 13:00:00,40.29,40.31,40.05,40.23,95400.0,38.0147,38.0335,37.7882,37.958,95400.0
2005-10-14 13:30:00,40.24,40.54,40.24,40.54,59500.0,37.9675,38.2505,37.9675,38.2505,59500.0
2005-10-14 14:00:00,40.52,40.56,40.3,40.44,67800.0,38.2317,38.2694,38.0241,38.1562,67800.0
2005-10-14 14:30:00,40.44,40.6,40.36,40.6,102600.0,38.1562,38.3072,38.0807,38.3072,102600.0
2005-10-14 15:00:00,40.61,40.63,40.4,40.42,157500.0,38.3166,38.3355,38.1184,38.1373,157500.0
2005-10-14 15:30:00,40.41,40.56,40.34,40.39,246800.0,38.1279,38.2694,38.0618,38.109,246800.0
2005-10-17 09:30:00,40.21,40.6,40.01,40.6,66000.0,37.9392,38.3072,37.7505,38.3072,66000.0
2005-10-17 10:00:00,40.65,40.82,40.6,40.82,199600.0,38.3543,38.5147,38.3072,38.5147,199600.0
2005-10-17 10:30:00,40.82,40.83,40.5,40.75,132200.0,38.5147,38.5242,38.2128,38.4487,132200.0
2005-10-17 11:00:00,40.75,40.76,40.48,40.56,81100.0,38.4487,38.4581,38.1939,38.2694,81100.0
2005-10-17 11:30:00,40.6,40.72,40.52,40.56,36400.0,38.3072,38.4204,38.2317,38.2694,36400.0
2005-10-17 12:00:00,40.55,40.75,40.44,40.64,101500.0,38.26,38.4487,38.1562,38.3449,101500.0
2005-10-17 12:30:00,40.64,40.66,40.4,40.41,57700.0,38.3449,38.3638,38.1184,38.1279,57700.0
2005-10-17 13:00:00,40.41,40.66,40.22,40.46,93200.0,38.1279,38.3638,37.9486,38.1751,93200.0
2005-10-17 13:30:00,40.46,40.64,40.41,40.55,74600.0,38.1751,38.3449,38.1279,38.26,74600.0
2005-10-17 14:00:00,40.55,40.55,40.45,40.45,52800.0,38.26,38.26,38.1656,38.1656,52800.0
2005-10-17 14:30:00,40.45,40.46,40.27,40.46,80200.0,38.1656,38.1751,37.9958,38.1751,80200.0
2005-10-17 15:00:00,40.45,40.49,40.35,40.49,57700.0,38.1656,38.2034,38.0713,38.2034,57700.0
2005-10-17 15:30:00,40.46,40.71,40.46,40.59,156100.0,38.1751,38.4109,38.1751,38.2977,156100.0
2005-10-18 09:30:00,40.9,40.97,40.59,40.73,216000.0,38.5902,38.6563,38.2977,38.4298,216000.0
2005-10-18 10:00:00,40.7,40.73,40.02,40.4,227700.0,38.4015,38.4298,37.7599,38.1184,227700.0
2005-10-18 10:30:00,40.39,40.74,40.38,40.63,159200.0,38.109,38.4392,38.0996,38.3355,159200.0
2005-10-18 11:00:00,40.62,40.79,40.38,40.77,560100.0,38.326,38.4864,38.0996,38.4675,560100.0
2005-10-18 11:30:00,40.77,40.79,40.15,40.33,91700.0,38.4675,38.4864,37.8826,38.0524,91700.0
2005-10-18 12:00:00,40.24,40.36,40.16,40.29,45700.0,37.9675,38.0807,37.892,38.0147,45700.0
2005-10-18 12:30:00,40.28,40.42,40.25,40.28,36700.0,38.0052,38.1373,37.9769,38.0052,36700.0
2005-10-18 13:00:00,40.27,40.3,39.99,40.01,145700.0,37.9958,38.0241,37.7316,37.7505,145700.0
2005-10-18 13:30:00,40.02,40.08,39.9,39.97,123000.0,37.7599,37.8165,37.6467,37.7127,123000.0
2005-10-18 14:00:00,39.98,40.0,39.78,39.84,107100.0,37.7222,37.741,37.5335,37.5901,107100.0
2005-10-18 14:30:00,39.83,39.92,39.66,39.76,202300.0,37.5806,37.6656,37.4202,37.5146,202300.0
2005-10-18 15:00:00,39.76,39.89,39.62,39.78,158400.0,37.5146,37.6372,37.3825,37.5335,158400.0
2005-10-18 15:30:00,39.78,39.78,39.3,39.34,272000.0,37.5335,37.5335,37.0806,37.1183,272000.0
2005-10-19 09:30:00,39.27,39.58,38.95,39.16,211900.0,37.0523,37.3448,36.7503,36.9485,211900.0
2005-10-19 10:00:00,39.12,39.63,39.1,39.56,144300.0,36.9107,37.3919,36.8919,37.3259,144300.0
2005-10-19 10:30:00,39.56,39.94,39.53,39.74,144500.0,37.3259,37.6844,37.2976,37.4957,144500.0
2005-10-19 11:00:00,39.74,39.76,39.4,39.68,153600.0,37.4957,37.5146,37.1749,37.4391,153600.0
2005-10-19 11:30:00,39.62,39.67,39.36,39.36,90100.0,37.3825,37.4297,37.1372,37.1372,90100.0
2005-10-19 12:00:00,39.36,39.55,39.31,39.55,108100.0,37.1372,37.3164,37.09,37.3164,108100.0
2005-10-19 12:30:00,39.5,39.84,39.48,39.78,160000.0,37.2693,37.5901,37.2504,37.5335,160000.0
2005-10-19 13:00:00,39.78,40.64,39.75,40.63,271800.0,37.5335,38.3449,37.5052,38.3355,271800.0
2005-10-19 13:30:00,40.62,41.23,40.55,41.11,363000.0,38.326,38.9016,38.26,38.7883,363000.0
2005-10-19 14:00:00,41.1,41.65,40.9,41.48,330600.0,38.7789,39.2979,38.5902,39.1375,330600.0
2005-10-19 14:30:00,41.48,41.64,41.05,41.6,201900.0,39.1375,39.2884,38.7317,39.2507,201900.0
2005-10-19 15:00:00,41.59,41.89,41.5,41.89,208900.0,39.2412,39.5243,39.1563,39.5243,208900.0
2005-10-19 15:30:00,41.9,42.09,41.85,42.05,416100.0,39.5337,39.713,39.4866,39.6753,416100.0
2005-10-20 09:30:00,41.9,42.47,41.82,42.34,105500.0,39.5337,40.0715,39.4583,39.9489,105500.0
2005-10-20 10:00:00,42.34,42.44,41.8,41.88,117200.0,39.9489,40.0432,39.4394,39.5149,117200.0
2005-10-20 10:30:00,41.79,42.34,41.79,42.28,95900.0,39.4299,39.9489,39.4299,39.8923,95900.0
2005-10-20 11:00:00,42.29,42.71,42.29,42.6,207300.0,39.9017,40.298,39.9017,40.1942,207300.0
2005-10-20 11:30:00,42.6,42.63,42.45,42.57,207000.0,40.1942,40.2225,40.0527,40.1659,207000.0
2005-10-20 12:00:00,42.51,42.7,42.43,42.56,71000.0,40.1093,40.2886,40.0338,40.1565,71000.0
2005-10-20 12:30:00,42.57,42.92,42.55,42.77,197500.0,40.1659,40.4961,40.147,40.3546,197500.0
2005-10-20 13:00:00,42.76,42.77,42.32,42.32,123400.0,40.3452,40.3546,39.93,39.93,123400.0
2005-10-20 13:30:00,42.27,42.28,41.93,42.24,162800.0,39.8828,39.8923,39.562,39.8545,162800.0
2005-10-20 14:00:00,42.23,42.24,42.03,42.11,121800.0,39.8451,39.8545,39.6564,39.7319,121800.0
2005-10-20 14:30:00,42.1,42.3,42.03,42.28,146700.0,39.7224,39.9111,39.6564,39.8923,146700.0
2005-10-20 15:00:00,42.35,42.35,42.0,42.0,231100.0,39.9583,39.9583,39.6281,39.6281,231100.0
2005-10-20 15:30:00,42.01,42.25,41.88,42.21,418500.0,39.6375,39.864,39.5149,39.8262,418500.0
2005-10-21 09:30:00,42.1,42.49,42.1,42.35,139200.0,39.7224,40.0904,39.7224,39.9583,139200.0
2005-10-21 10:00:00,42.37,42.62,42.18,42.55,130600.0,39.9772,40.2131,39.7979,40.147,130600.0
2005-10-21 10:30:00,42.5,42.76,42.42,42.5,138300.0,40.0998,40.3452,40.0244,40.0998,138300.0
2005-10-21 11:00:00,42.51,42.57,42.15,42.3,98000.0,40.1093,40.1659,39.7696,39.9111,98000.0
2005-10-21 11:30:00,42.3,42.3,41.8,42.13,140100.0,39.9111,39.9111,39.4394,39.7507,140100.0
2005-10-21 12:00:00,42.13,42.18,41.7,41.8,93700.0,39.7507,39.7979,39.345,39.4394,93700.0
2005-10-21 12:30:00,41.87,42.57,41.83,42.56,115900.0,39.5054,40.1659,39.4677,40.1565,115900.0
2005-10-21 13:00:00,42.55,42.55,42.12,42.26,80600.0,40.147,40.147,39.7413,39.8734,80600.0
2005-10-21 13:30:00,42.26,42.47,42.24,42.41,89400.0,39.8734,40.0715,39.8545,40.0149,89400.0
2005-10-21 14:00:00,42.44,42.88,42.37,42.38,179000.0,40.0432,40.4584,39.9772,39.9866,179000.0
2005-10-21 14:30:00,42.37,42.42,42.02,42.13,68100.0,39.9772,40.0244,39.647,39.7507,68100.0
2005-10-21 15:00:00,42.13,42.18,41.88,42.01,125600.0,39.7507,39.7979,39.5149,39.6375,125600.0
2005-10-21 15:30:00,42.04,42.05,41.75,41.9,107500.0,39.6658,39.6753,39.3922,39.5337,107500.0
2005-10-24 09:30:00,42.15,43.46,42.15,43.26,190400.0,39.7696,41.0056,39.7696,40.8169,190400.0
2005-10-24 10:00:00,43.26,43.51,43.13,43.44,215200.0,40.8169,41.0528,40.6943,40.9868,215200.0
2005-10-24 10:30:00,43.44,43.49,42.85,42.9,177500.0,40.9868,41.0339,40.4301,40.4773,177500.0
2005-10-24 11:00:00,43.0,43.34,42.98,43.2,279300.0,40.5716,40.8924,40.5527,40.7603,279300.0
2005-10-24 11:30:00,43.19,43.24,42.97,43.14,116600.0,40.7509,40.7981,40.5433,40.7037,116600.0
2005-10-24 12:00:00,43.12,43.29,42.9,43.19,72100.0,40.6848,40.8452,40.4773,40.7509,72100.0
2005-10-24 12:30:00,43.22,43.39,43.2,43.34,142400.0,40.7792,40.9396,40.7603,40.8924,142400.0
2005-10-24 13:00:00,43.34,43.41,43.33,43.36,160500.0,40.8924,40.9585,40.883,40.9113,160500.0
2005-10-24 13:30:00,43.36,43.45,43.31,43.44,102200.0,40.9113,40.9962,40.8641,40.9868,102200.0
2005-10-24 14:00:00,43.43,43.43,43.16,43.26,92900.0,40.9773,40.9773,40.7226,40.8169,92900.0
2005-10-24 14:30:00,43.26,43.3,43.16,43.18,79900.0,40.8169,40.8547,40.7226,40.7414,79900.0
2005-10-24 15:00:00,43.18,43.32,43.18,43.29,120800.0,40.7414,40.8735,40.7414,40.8452,120800.0
2005-10-24 15:30:00,43.3,43.6,43.26,43.48,271400.0,40.8547,41.1377,40.8169,41.0245,271400.0
2005-10-25 09:30:00,43.56,43.56,43.2,43.48,107400.0,41.1,41.1,40.7603,41.0245,107400.0
2005-10-25 10:00:00,43.43,43.43,42.9,43.25,154500.0,40.9773,40.9773,40.4773,40.8075,154500.0
2005-10-25 10:30:00,43.28,43.34,43.0,43.0,72400.0,40.8358,40.8924,40.5716,40.5716,72400.0
2005-10-25 11:00:00,43.0,43.05,42.77,42.78,68900.0,40.5716,40.6188,40.3546,40.364,68900.0
2005-10-25 11:30:00,42.79,42.91,42.6,42.62,64100.0,40.3735,40.4867,40.1942,40.2131,64100.0
2005-10-25 12:00:00,42.62,42.91,42.58,42.73,52100.0,40.2131,40.4867,40.1753,40.3169,52100.0
2005-10-25 12:30:00,42.73,42.76,42.51,42.58,63500.0,40.3169,40.3452,40.1093,40.1753,63500.0
2005-10-25 13:00:00,42.58,42.76,42.52,42.64,85000.0,40.1753,40.3452,40.1187,40.2319,85000.0
2005-10-25 13:30:00,42.64,42.79,42.62,42.68,120500.0,40.2319,40.3735,40.2131,40.2697,120500.0
2005-10-25 14:00:00,42.68,42.78,42.62,42.75,139700.0,40.2697,40.364,40.2131,40.3357,139700.0
2005-10-25 14:30:00,42.76,42.88,42.61,42.63,123800.0,40.3452,40.4584,40.2036,40.2225,123800.0
2005-10-25 15:00:00,42.61,42.87,42.31,42.84,247000.0,40.2036,40.449,39.9206,40.4206,247000.0
2005-10-25 15:30:00,42.84,43.81,42.77,43.61,439000.0,40.4206,41.3359,40.3546,41.1472,439000.0
2005-10-26 09:30:00,41.5,41.7,40.3,41.46,568600.0,39.1563,39.345,38.0241,39.1186,568600.0
2005-10-26 10:00:00,41.47,41.47,40.61,41.0,631800.0,39.128,39.128,38.3166,38.6846,631800.0
2005-10-26 10:30:00,41.0,41.21,40.8,40.8,276500.0,38.6846,38.8827,38.4959,38.4959,276500.0
2005-10-26 11:00:00,40.8,40.8,39.9,40.35,345700.0,38.4959,38.4959,37.6467,38.0713,345700.0
2005-10-26 11:30:00,40.35,40.44,40.0,40.32,353400.0,38.0713,38.1562,37.741,38.043,353400.0
2005-10-26 12:00:00,40.33,40.33,39.85,40.02,320700.0,38.0524,38.0524,37.5995,37.7599,320700.0
2005-10-26 12:30:00,40.01,40.01,39.57,39.71,270500.0,37.7505,37.7505,37.3353,37.4674,270500.0
2005-10-26 13:00:00,39.71,39.77,39.25,39.3,396300.0,37.4674,37.524,37.0334,37.0806,396300.0
2005-10-26 13:30:00,39.3,39.44,38.8,38.86,375300.0,37.0806,37.2127,36.6088,36.6654,375300.0
2005-10-26 14:00:00,38.86,39.48,38.77,39.0,469600.0,36.6654,37.2504,36.5805,36.7975,469600.0
2005-10-26 14:30:00,38.9,39.0,38.3,38.35,388500.0,36.7032,36.7975,36.137,36.1842,388500.0
2005-10-26 15:00:00,38.46,38.6,38.0,38.35,728800.0,36.288,36.4201,35.854,36.1842,728800.0
2005-10-26 15:30:00,38.35,39.0,38.0,38.0,1100700.0,36.1842,36.7975,35.854,35.854,1100700.0
2005-10-27 09:30:00,37.75,37.75,36.8,37.16,735600.0,35.6181,35.6181,34.7218,35.0614,735600.0
2005-10-27 10:00:00,37.16,37.49,36.9,37.35,499200.0,35.0614,35.3728,34.8161,35.2407,499200.0
2005-10-27 10:30:00,37.34,37.34,37.0,37.14,377000.0,35.2313,35.2313,34.9105,35.0426,377000.0
2005-10-27 11:00:00,37.13,37.38,37.1,37.26,179000.0,35.0331,35.269,35.0048,35.1558,179000.0
2005-10-27 11:30:00,37.31,37.31,36.9,36.96,241500.0,35.2029,35.2029,34.8161,34.8727,241500.0
2005-10-27 12:00:00,36.96,37.21,36.96,37.05,160900.0,34.8727,35.1086,34.8727,34.9576,160900.0
2005-10-27 12:30:00,37.05,37.18,37.02,37.06,213700.0,34.9576,35.0803,34.9293,34.9671,213700.0
2005-10-27 13:00:00,37.06,37.06,36.85,37.0,324200.0,34.9671,34.9671,34.7689,34.9105,324200.0
2005-10-27 13:30:00,37.0,37.08,36.9,37.0,164900.0,34.9105,34.9859,34.8161,34.9105,164900.0
2005-10-27 14:00:00,36.99,37.0,36.86,36.89,151600.0,34.901,34.9105,34.7784,34.8067,151600.0
2005-10-27 14:30:00,36.88,36.95,36.66,36.66,164700.0,34.7972,34.8633,34.5897,34.5897,164700.0
2005-10-27 15:00:00,36.66,36.97,36.65,36.97,175800.0,34.5897,34.8822,34.5802,34.8822,175800.0
2005-10-27 15:30:00,36.87,37.0,36.66,36.76,522000.0,34.7878,34.9105,34.5897,34.684,522000.0
2005-10-28 09:30:00,37.0,37.65,36.95,37.45,427100.0,34.9105,35.5237,34.8633,35.335,427100.0
2005-10-28 10:00:00,37.43,37.45,37.11,37.17,157800.0,35.3162,35.335,35.0142,35.0709,157800.0
2005-10-28 10:30:00,37.15,37.23,37.0,37.0,354900.0,35.052,35.1275,34.9105,34.9105,354900.0
2005-10-28 11:00:00,37.0,37.09,36.93,37.04,152900.0,34.9105,34.9954,34.8444,34.9482,152900.0
2005-10-28 11:30:00,37.07,37.3,37.05,37.3,131900.0,34.9765,35.1935,34.9576,35.1935,131900.0
2005-10-28 12:00:00,37.3,37.3,37.17,37.21,74500.0,35.1935,35.1935,35.0709,35.1086,74500.0
2005-10-28 12:30:00,37.21,37.3,37.17,37.2,62400.0,35.1086,35.1935,35.0709,35.0992,62400.0
2005-10-28 13:00:00,37.19,37.25,37.0,37.08,111700.0,35.0897,35.1463,34.9105,34.9859,111700.0
2005-10-28 13:30:00,37.07,37.32,37.05,37.21,67900.0,34.9765,35.2124,34.9576,35.1086,67900.0
2005-10-28 14:00:00,37.21,37.34,37.17,37.3,76600.0,35.1086,35.2313,35.0709,35.1935,76600.0
2005-10-28 14:30:00,37.3,37.5,37.29,37.47,180900.0,35.1935,35.3822,35.1841,35.3539,180900.0
2005-10-28 15:00:00,37.47,37.5,37.32,37.32,254000.0,35.3539,35.3822,35.2124,35.2124,254000.0
2005-10-28 15:30:00,37.31,37.4,37.3,37.35,301500.0,35.2029,35.2879,35.1935,35.2407,301500.0
2005-10-31 09:30:00,37.4,38.35,37.4,38.11,153600.0,35.2879,36.1842,35.2879,35.9578,153600.0
2005-10-31 10:00:00,38.07,38.26,37.99,38.25,231500.0,35.92,36.0993,35.8445,36.0899,231500.0
2005-10-31 10:30:00,38.25,38.35,38.17,38.18,246600.0,36.0899,36.1842,36.0144,36.0238,246600.0
2005-10-31 11:00:00,38.14,38.29,38.12,38.22,214700.0,35.9861,36.1276,35.9672,36.0616,214700.0
2005-10-31 11:30:00,38.22,38.23,38.1,38.13,215300.0,36.0616,36.071,35.9483,35.9766,215300.0
2005-10-31 12:00:00,38.12,38.13,37.8,37.82,288900.0,35.9672,35.9766,35.6653,35.6841,288900.0
2005-10-31 12:30:00,37.82,38.01,37.79,37.91,110500.0,35.6841,35.8634,35.6558,35.7691,110500.0
2005-10-31 13:00:00,37.9,37.91,37.59,37.59,186600.0,35.7596,35.7691,35.4671,35.4671,186600.0
2005-10-31 13:30:00,37.58,37.6,37.33,37.43,253900.0,35.4577,35.4766,35.2218,35.3162,253900.0
2005-10-31 14:00:00,37.43,37.48,37.1,37.11,351800.0,35.3162,35.3633,35.0048,35.0142,351800.0
2005-10-31 14:30:00,37.11,37.29,37.08,37.12,273100.0,35.0142,35.1841,34.9859,35.0237,273100.0
2005-10-31 15:00:00,37.13,37.54,37.12,37.45,309400.0,35.0331,35.42,35.0237,35.335,309400.0
2005-10-31 15:30:00,37.45,37.64,37.23,37.34,493100.0,35.335,35.5143,35.1275,35.2313,493100.0
2005-11-01 09:30:00,37.1,37.16,36.33,36.5,335600.0,35.0048,35.0614,34.2783,34.4387,335600.0
2005-11-01 10:00:00,36.51,36.6,36.27,36.3,288600.0,34.4481,34.533,34.2217,34.25,288600.0
2005-11-01 10:30:00,36.31,36.35,36.15,36.27,200500.0,34.2594,34.2972,34.1085,34.2217,200500.0
2005-11-01 11:00:00,36.25,36.65,36.24,36.63,404000.0,34.2028,34.5802,34.1934,34.5614,404000.0
2005-11-01 11:30:00,36.63,36.66,36.3,36.53,309000.0,34.5614,34.5897,34.25,34.467,309000.0
2005-11-01 12:00:00,36.53,36.65,36.51,36.52,189800.0,34.467,34.5802,34.4481,34.4576,189800.0
2005-11-01 12:30:00,36.52,36.62,36.47,36.5,141400.0,34.4576,34.5519,34.4104,34.4387,141400.0
2005-11-01 13:00:00,36.5,36.63,36.45,36.51,342000.0,34.4387,34.5614,34.3915,34.4481,342000.0
2005-11-01 13:30:00,36.52,36.65,36.5,36.62,147900.0,34.4576,34.5802,34.4387,34.5519,147900.0
2005-11-01 14:00:00,36.62,36.67,36.54,36.6,165900.0,34.5519,34.5991,34.4764,34.533,165900.0
2005-11-01 14:30:00,36.6,36.7,36.52,36.62,345400.0,34.533,34.6274,34.4576,34.5519,345400.0
2005-11-01 15:00:00,36.62,36.68,36.58,36.61,391200.0,34.5519,34.6085,34.5142,34.5425,391200.0
2005-11-01 15:30:00,36.61,36.7,36.55,36.62,912800.0,34.5425,34.6274,34.4859,34.5519,912800.0
2005-11-02 09:30:00,36.62,36.95,36.15,36.79,288600.0,34.5519,34.8633,34.1085,34.7123,288600.0
2005-11-02 10:00:00,36.7,37.15,36.7,37.01,498800.0,34.6274,35.052,34.6274,34.9199,498800.0
2005-11-02 10:30:00,37.02,37.3,36.88,37.16,628300.0,34.9293,35.1935,34.7972,35.0614,628300.0
2005-11-02 11:00:00,37.14,37.35,37.13,37.28,175600.0,35.0426,35.2407,35.0331,35.1746,175600.0
2005-11-02 11:30:00,37.27,37.43,37.24,37.32,589900.0,35.1652,35.3162,35.1369,35.2124,589900.0
2005-11-02 12:00:00,37.32,37.45,37.25,37.37,206800.0,35.2124,35.335,35.1463,35.2596,206800.0
2005-11-02 12:30:00,37.4,37.5,37.32,37.42,422700.0,35.2879,35.3822,35.2124,35.3067,422700.0
2005-11-02 13:00:00,37.42,37.53,37.4,37.48,180900.0,35.3067,35.4105,35.2879,35.3633,180900.0
2005-11-02 13:30:00,37.49,37.62,37.48,37.58,325900.0,35.3728,35.4954,35.3633,35.4577,325900.0
2005-11-02 14:00:00,37.58,37.8,37.55,37.8,341400.0,35.4577,35.6653,35.4294,35.6653,341400.0
2005-11-02 14:30:00,37.83,38.03,37.55,37.68,151900.0,35.6936,35.8823,35.4294,35.5521,151900.0
2005-11-02 15:00:00,37.67,37.8,37.67,37.75,515100.0,35.5426,35.6653,35.5426,35.6181,515100.0
2005-11-02 15:30:00,37.75,37.78,37.3,37.54,563000.0,35.6181,35.6464,35.1935,35.42,563000.0
2005-11-03 09:30:00,38.3,39.0,38.3,38.78,310500.0,36.137,36.7975,36.137,36.5899,310500.0
2005-11-03 10:00:00,38.73,38.99,38.71,38.9,314000.0,36.5428,36.7881,36.5239,36.7032,314000.0
2005-11-03 10:30:00,38.9,38.91,38.6,38.6,373000.0,36.7032,36.7126,36.4201,36.4201,373000.0
2005-11-03 11:00:00,38.6,38.7,38.53,38.6,418400.0,36.4201,36.5145,36.3541,36.4201,418400.0
2005-11-03 11:30:00,38.61,38.85,38.6,38.82,159000.0,36.4295,36.656,36.4201,36.6277,159000.0
2005-11-03 12:00:00,38.81,38.98,38.79,38.93,297000.0,36.6182,36.7786,36.5994,36.7315,297000.0
2005-11-03 12:30:00,38.92,38.99,38.91,38.97,136000.0,36.722,36.7881,36.7126,36.7692,136000.0
2005-11-03 13:00:00,38.98,39.08,38.91,39.03,172100.0,36.7786,36.873,36.7126,36.8258,172100.0
2005-11-03 13:30:00,39.02,39.04,38.91,38.94,153300.0,36.8164,36.8352,36.7126,36.7409,153300.0
2005-11-03 14:00:00,38.95,39.04,38.85,39.0,189900.0,36.7503,36.8352,36.656,36.7975,189900.0
2005-11-03 14:30:00,39.0,39.08,38.8,38.82,315800.0,36.7975,36.873,36.6088,36.6277,315800.0
2005-11-03 15:00:00,38.83,38.87,38.77,38.86,415400.0,36.6371,36.6749,36.5805,36.6654,415400.0
2005-11-03 15:30:00,38.88,39.0,38.82,39.0,471200.0,36.6843,36.7975,36.6277,36.7975,471200.0
2005-11-04 09:30:00,39.0,39.08,38.6,39.05,294400.0,36.7975,36.873,36.4201,36.8447,294400.0
2005-11-04 10:00:00,39.05,39.2,38.92,39.03,413400.0,36.8447,36.9862,36.722,36.8258,413400.0
2005-11-04 10:30:00,39.03,39.1,38.88,38.95,137600.0,36.8258,36.8919,36.6843,36.7503,137600.0
2005-11-04 11:00:00,38.95,38.97,38.86,38.92,153400.0,36.7503,36.7692,36.6654,36.722,153400.0
2005-11-04 11:30:00,38.92,38.98,38.87,38.98,102400.0,36.722,36.7786,36.6749,36.7786,102400.0
2005-11-04 12:00:00,38.99,39.04,38.94,38.96,94300.0,36.7881,36.8352,36.7409,36.7598,94300.0
2005-11-04 12:30:00,38.95,39.15,38.93,39.0,92400.0,36.7503,36.939,36.7315,36.7975,92400.0
2005-11-04 13:00:00,39.0,39.05,38.93,39.02,58300.0,36.7975,36.8447,36.7315,36.8164,58300.0
2005-11-04 13:30:00,39.0,39.0,38.85,38.95,150600.0,36.7975,36.7975,36.656,36.7503,150600.0
2005-11-04 14:00:00,38.94,39.05,38.81,39.01,325000.0,36.7409,36.8447,36.6182,36.8069,325000.0
2005-11-04 14:30:00,39.01,39.09,38.99,39.01,133700.0,36.8069,36.8824,36.7881,36.8069,133700.0
2005-11-04 15:00:00,39.0,39.29,39.0,39.26,284800.0,36.7975,37.0711,36.7975,37.0428,284800.0
2005-11-04 15:30:00,39.25,39.4,39.23,39.37,314600.0,37.0334,37.1749,37.0145,37.1466,314600.0
2005-11-07 09:30:00,39.2,39.59,38.68,38.85,198500.0,36.9862,37.3542,36.4956,36.656,198500.0
2005-11-07 10:00:00,38.85,38.85,38.6,38.66,233000.0,36.656,36.656,36.4201,36.4767,233000.0
2005-11-07 10:30:00,38.66,38.79,38.6,38.69,165600.0,36.4767,36.5994,36.4201,36.505,165600.0
2005-11-07 11:00:00,38.67,38.8,38.6,38.6,232800.0,36.4861,36.6088,36.4201,36.4201,232800.0
2005-11-07 11:30:00,38.6,38.6,38.3,38.32,181900.0,36.4201,36.4201,36.137,36.1559,181900.0
2005-11-07 12:00:00,38.35,38.61,38.33,38.59,122500.0,36.1842,36.4295,36.1653,36.4107,122500.0
2005-11-07 12:30:00,38.59,38.84,38.57,38.73,187000.0,36.4107,36.6465,36.3918,36.5428,187000.0
2005-11-07 13:00:00,38.73,38.8,38.68,38.76,111100.0,36.5428,36.6088,36.4956,36.5711,111100.0
2005-11-07 13:30:00,38.74,38.85,38.71,38.76,126500.0,36.5522,36.656,36.5239,36.5711,126500.0
2005-11-07 14:00:00,38.76,39.19,38.74,39.19,113000.0,36.5711,36.9768,36.5522,36.9768,113000.0
2005-11-07 14:30:00,39.2,39.31,39.12,39.26,135700.0,36.9862,37.09,36.9107,37.0428,135700.0
2005-11-07 15:00:00,39.26,39.36,39.13,39.13,159300.0,37.0428,37.1372,36.9202,36.9202,159300.0
2005-11-07 15:30:00,39.13,39.2,39.04,39.15,184300.0,36.9202,36.9862,36.8352,36.939,184300.0
2005-11-08 09:30:00,38.75,38.75,37.82,38.0,193400.0,36.5616,36.5616,35.6841,35.854,193400.0
2005-11-08 10:00:00,37.96,38.3,37.89,38.16,149800.0,35.8162,36.137,35.7502,36.0049,149800.0
2005-11-08 10:30:00,38.18,38.26,38.01,38.08,91500.0,36.0238,36.0993,35.8634,35.9295,91500.0
2005-11-08 11:00:00,38.09,38.26,38.05,38.13,113500.0,35.9389,36.0993,35.9012,35.9766,113500.0
2005-11-08 11:30:00,38.15,38.28,38.08,38.26,88900.0,35.9955,36.1182,35.9295,36.0993,88900.0
2005-11-08 12:00:00,38.25,38.25,37.85,37.88,103000.0,36.0899,36.0899,35.7125,35.7408,103000.0
2005-11-08 12:30:00,37.87,38.14,37.86,37.89,81800.0,35.7313,35.9861,35.7219,35.7502,81800.0
2005-11-08 13:00:00,37.89,38.07,37.83,38.07,81200.0,35.7502,35.92,35.6936,35.92,81200.0
2005-11-08 13:30:00,38.07,38.1,37.87,38.03,78100.0,35.92,35.9483,35.7313,35.8823,78100.0
2005-11-08 14:00:00,38.03,38.12,37.95,38.05,58000.0,35.8823,35.9672,35.8068,35.9012,58000.0
2005-11-08 14:30:00,38.05,38.1,37.88,37.99,64700.0,35.9012,35.9483,35.7408,35.8445,64700.0
2005-11-08 15:00:00,37.99,38.11,37.86,37.95,100000.0,35.8445,35.9578,35.7219,35.8068,100000.0
2005-11-08 15:30:00,37.95,38.05,37.85,37.97,231200.0,35.8068,35.9012,35.7125,35.8257,231200.0
2005-11-09 09:30:00,38.01,38.49,37.94,38.21,162400.0,35.8634,36.3163,35.7974,36.0521,162400.0
2005-11-09 10:00:00,38.26,38.3,37.8,37.86,186700.0,36.0993,36.137,35.6653,35.7219,186700.0
2005-11-09 10:30:00,37.85,38.04,37.62,37.81,148100.0,35.7125,35.8917,35.4954,35.6747,148100.0
2005-11-09 11:00:00,37.81,37.93,37.62,37.62,165100.0,35.6747,35.7879,35.4954,35.4954,165100.0
2005-11-09 11:30:00,37.61,37.76,37.48,37.76,187300.0,35.486,35.6275,35.3633,35.6275,187300.0
2005-11-09 12:00:00,37.76,37.84,37.55,37.74,137800.0,35.6275,35.703,35.4294,35.6087,137800.0
2005-11-09 12:30:00,37.73,38.0,37.73,37.95,130400.0,35.5992,35.854,35.5992,35.8068,130400.0
2005-11-09 13:00:00,37.92,38.0,37.84,37.89,94900.0,35.7785,35.854,35.703,35.7502,94900.0
2005-11-09 13:30:00,37.91,37.95,37.73,37.73,93500.0,35.7691,35.8068,35.5992,35.5992,93500.0
2005-11-09 14:00:00,37.73,37.9,37.7,37.79,80100.0,35.5992,35.7596,35.5709,35.6558,80100.0
2005-11-09 14:30:00,37.79,37.9,37.78,37.84,101500.0,35.6558,35.7596,35.6464,35.703,101500.0
2005-11-09 15:00:00,37.84,37.96,37.75,37.87,175700.0,35.703,35.8162,35.6181,35.7313,175700.0
2005-11-09 15:30:00,37.87,37.87,37.7,37.83,241300.0,35.7313,35.7313,35.5709,35.6936,241300.0
2005-11-10 09:30:00,37.75,38.4,37.44,37.7,159000.0,35.6181,36.2314,35.3256,35.5709,159000.0
2005-11-10 10:00:00,37.72,37.74,37.01,37.14,241200.0,35.5898,35.6087,34.9199,35.0426,241200.0
2005-11-10 10:30:00,37.13,37.52,37.11,37.45,170300.0,35.0331,35.4011,35.0142,35.335,170300.0
2005-11-10 11:00:00,37.49,37.85,37.42,37.8,84700.0,35.3728,35.7125,35.3067,35.6653,84700.0
2005-11-10 11:30:00,37.81,38.0,37.63,38.0,60600.0,35.6747,35.854,35.5049,35.854,60600.0
2005-11-10 12:00:00,37.99,38.23,37.87,37.96,85800.0,35.8445,36.071,35.7313,35.8162,85800.0
2005-11-10 12:30:00,37.99,37.99,37.66,37.9,47600.0,35.8445,35.8445,35.5332,35.7596,47600.0
2005-11-10 13:00:00,37.9,38.14,37.88,38.0,74600.0,35.7596,35.9861,35.7408,35.854,74600.0
2005-11-10 13:30:00,38.02,38.65,37.95,38.58,99300.0,35.8729,36.4673,35.8068,36.4012,99300.0
2005-11-10 14:00:00,38.58,38.7,38.55,38.66,143500.0,36.4012,36.5145,36.3729,36.4767,143500.0
2005-11-10 14:30:00,38.66,39.03,38.6,39.01,165500.0,36.4767,36.8258,36.4201,36.8069,165500.0
2005-11-10 15:00:00,39.02,39.05,38.98,39.02,172900.0,36.8164,36.8447,36.7786,36.8164,172900.0
2005-11-10 15:30:00,39.02,39.27,39.0,39.14,466300.0,36.8164,37.0523,36.7975,36.9296,466300.0
2005-11-11 09:30:00,39.5,39.5,38.86,39.33,214700.0,37.2693,37.2693,36.6654,37.1089,214700.0
2005-11-11 10:00:00,39.33,39.38,38.97,39.06,153900.0,37.1089,37.156,36.7692,36.8541,153900.0
2005-11-11 10:30:00,39.05,39.19,38.86,38.92,95600.0,36.8447,36.9768,36.6654,36.722,95600.0
2005-11-11 11:00:00,38.93,39.08,38.54,38.77,121200.0,36.7315,36.873,36.3635,36.5805,121200.0
2005-11-11 11:30:00,38.77,38.87,38.55,38.82,61900.0,36.5805,36.6749,36.3729,36.6277,61900.0
2005-11-11 12:00:00,38.83,38.9,38.7,38.82,63400.0,36.6371,36.7032,36.5145,36.6277,63400.0
2005-11-11 12:30:00,38.82,39.05,38.75,38.89,44500.0,36.6277,36.8447,36.5616,36.6937,44500.0
2005-11-11 13:00:00,38.88,39.22,38.86,39.16,60200.0,36.6843,37.0051,36.6654,36.9485,60200.0
2005-11-11 13:30:00,39.17,39.17,38.89,38.95,46000.0,36.9579,36.9579,36.6937,36.7503,46000.0
2005-11-11 14:00:00,38.95,38.95,38.79,38.86,26500.0,36.7503,36.7503,36.5994,36.6654,26500.0
2005-11-11 14:30:00,38.88,39.07,38.75,38.76,38600.0,36.6843,36.8636,36.5616,36.5711,38600.0
2005-11-11 15:00:00,38.76,38.84,38.58,38.69,84700.0,36.5711,36.6465,36.4012,36.505,84700.0
2005-11-11 15:30:00,38.69,38.83,38.58,38.74,134700.0,36.505,36.6371,36.4012,36.5522,134700.0
2005-11-14 09:30:00,38.75,39.06,38.53,38.62,89800.0,36.5616,36.8541,36.3541,36.439,89800.0
2005-11-14 10:00:00,38.58,38.65,38.21,38.25,151900.0,36.4012,36.4673,36.0521,36.0899,151900.0
2005-11-14 10:30:00,38.27,38.35,37.92,38.06,209400.0,36.1087,36.1842,35.7785,35.9106,209400.0
2005-11-14 11:00:00,38.05,38.22,37.95,38.19,103300.0,35.9012,36.0616,35.8068,36.0333,103300.0
2005-11-14 11:30:00,38.19,38.33,38.1,38.17,111000.0,36.0333,36.1653,35.9483,36.0144,111000.0
2005-11-14 12:00:00,38.17,38.37,38.15,38.35,77600.0,36.0144,36.2031,35.9955,36.1842,77600.0
2005-11-14 12:30:00,38.34,38.39,38.26,38.32,63800.0,36.1748,36.222,36.0993,36.1559,63800.0
2005-11-14 13:00:00,38.34,38.52,38.31,38.52,87100.0,36.1748,36.3446,36.1465,36.3446,87100.0
2005-11-14 13:30:00,38.51,38.74,38.38,38.56,84900.0,36.3352,36.5522,36.2125,36.3824,84900.0
2005-11-14 14:00:00,38.6,38.61,38.36,38.44,118500.0,36.4201,36.4295,36.1937,36.2691,118500.0
2005-11-14 14:30:00,38.44,38.5,38.4,38.45,78100.0,36.2691,36.3257,36.2314,36.2786,78100.0
2005-11-14 15:00:00,38.46,38.52,38.34,38.37,88900.0,36.288,36.3446,36.1748,36.2031,88900.0
2005-11-14 15:30:00,38.38,38.63,38.31,38.63,210200.0,36.2125,36.4484,36.1465,36.4484,210200.0
2005-11-15 09:30:00,38.35,38.63,38.2,38.53,179200.0,36.1842,36.4484,36.0427,36.3541,179200.0
2005-11-15 10:00:00,38.53,38.76,38.45,38.52,161700.0,36.3541,36.5711,36.2786,36.3446,161700.0
2005-11-15 10:30:00,38.52,38.96,38.51,38.9,116000.0,36.3446,36.7598,36.3352,36.7032,116000.0
2005-11-15 11:00:00,38.91,39.15,38.9,39.01,149300.0,36.7126,36.939,36.7032,36.8069,149300.0
2005-11-15 11:30:00,39.01,39.09,38.9,39.05,120300.0,36.8069,36.8824,36.7032,36.8447,120300.0
2005-11-15 12:00:00,39.05,39.45,39.03,39.41,195300.0,36.8447,37.2221,36.8258,37.1844,195300.0
2005-11-15 12:30:00,39.4,39.46,39.27,39.41,124200.0,37.1749,37.2315,37.0523,37.1844,124200.0
2005-11-15 13:00:00,39.44,39.55,39.32,39.32,103800.0,37.2127,37.3164,37.0994,37.0994,103800.0
2005-11-15 13:30:00,39.33,39.4,39.16,39.37,121900.0,37.1089,37.1749,36.9485,37.1466,121900.0
2005-11-15 14:00:00,39.38,39.43,39.1,39.25,134600.0,37.156,37.2032,36.8919,37.0334,134600.0
2005-11-15 14:30:00,39.21,39.23,38.88,38.88,80600.0,36.9956,37.0145,36.6843,36.6843,80600.0
2005-11-15 15:00:00,38.87,39.03,38.78,38.96,126100.0,36.6749,36.8258,36.5899,36.7598,126100.0
2005-11-15 15:30:00,38.96,39.06,38.79,38.98,151500.0,36.7598,36.8541,36.5994,36.7786,151500.0
2005-11-16 09:30:00,38.65,38.9,38.08,38.24,117400.0,36.4673,36.7032,35.9295,36.0804,117400.0
2005-11-16 10:00:00,38.19,38.61,38.01,38.57,172300.0,36.0333,36.4295,35.8634,36.3918,172300.0
2005-11-16 10:30:00,38.55,38.62,38.31,38.42,77600.0,36.3729,36.439,36.1465,36.2503,77600.0
2005-11-16 11:00:00,38.44,38.48,38.1,38.15,135100.0,36.2691,36.3069,35.9483,35.9955,135100.0
2005-11-16 11:30:00,38.15,38.36,38.08,38.25,100900.0,35.9955,36.1937,35.9295,36.0899,100900.0
2005-11-16 12:00:00,38.24,38.4,38.22,38.35,52200.0,36.0804,36.2314,36.0616,36.1842,52200.0
2005-11-16 12:30:00,38.34,38.35,38.22,38.27,73300.0,36.1748,36.1842,36.0616,36.1087,73300.0
2005-11-16 13:00:00,38.27,38.33,38.07,38.1,140400.0,36.1087,36.1653,35.92,35.9483,140400.0
2005-11-16 13:30:00,38.11,38.11,37.96,37.98,111700.0,35.9578,35.9578,35.8162,35.8351,111700.0
2005-11-16 14:00:00,37.98,38.0,37.86,37.91,89600.0,35.8351,35.854,35.7219,35.7691,89600.0
2005-11-16 14:30:00,37.89,37.96,37.6,37.9,178800.0,35.7502,35.8162,35.4766,35.7596,178800.0
2005-11-16 15:00:00,37.92,38.08,37.9,38.0,177200.0,35.7785,35.9295,35.7596,35.854,177200.0
2005-11-16 15:30:00,37.98,38.0,37.69,37.79,377600.0,35.8351,35.854,35.5615,35.6558,377600.0
2005-11-17 09:30:00,37.89,38.6,37.89,38.53,137800.0,35.7502,36.4201,35.7502,36.3541,137800.0
2005-11-17 10:00:00,38.54,38.62,38.35,38.37,123200.0,36.3635,36.439,36.1842,36.2031,123200.0
2005-11-17 10:30:00,38.37,38.47,38.29,38.29,87900.0,36.2031,36.2974,36.1276,36.1276,87900.0
2005-11-17 11:00:00,38.29,38.48,38.14,38.43,85800.0,36.1276,36.3069,35.9861,36.2597,85800.0
2005-11-17 11:30:00,38.42,38.42,38.22,38.33,79400.0,36.2503,36.2503,36.0616,36.1653,79400.0
2005-11-17 12:00:00,38.32,38.53,38.31,38.53,51600.0,36.1559,36.3541,36.1465,36.3541,51600.0
2005-11-17 12:30:00,38.53,38.63,38.45,38.54,84000.0,36.3541,36.4484,36.2786,36.3635,84000.0
2005-11-17 13:00:00,38.54,38.54,38.3,38.31,53200.0,36.3635,36.3635,36.137,36.1465,53200.0
2005-11-17 13:30:00,38.31,38.44,38.3,38.38,50400.0,36.1465,36.2691,36.137,36.2125,50400.0
2005-11-17 14:00:00,38.38,38.51,38.26,38.51,55200.0,36.2125,36.3352,36.0993,36.3352,55200.0
2005-11-17 14:30:00,38.51,38.74,38.41,38.65,109400.0,36.3352,36.5522,36.2408,36.4673,109400.0
2005-11-17 15:00:00,38.71,38.85,38.49,38.69,126300.0,36.5239,36.656,36.3163,36.505,126300.0
2005-11-17 15:30:00,38.7,38.8,38.55,38.59,125700.0,36.5145,36.6088,36.3729,36.4107,125700.0
2005-11-18 09:30:00,38.89,39.25,38.75,38.83,110800.0,36.6937,37.0334,36.5616,36.6371,110800.0
2005-11-18 10:00:00,38.83,39.06,38.83,38.98,118200.0,36.6371,36.8541,36.6371,36.7786,118200.0
2005-11-18 10:30:00,38.95,38.95,38.63,38.63,127900.0,36.7503,36.7503,36.4484,36.4484,127900.0
2005-11-18 11:00:00,38.61,38.7,38.3,38.54,201700.0,36.4295,36.5145,36.137,36.3635,201700.0
2005-11-18 11:30:00,38.52,38.72,38.41,38.42,121700.0,36.3446,36.5333,36.2408,36.2503,121700.0
2005-11-18 12:00:00,38.41,38.54,38.23,38.52,81500.0,36.2408,36.3635,36.071,36.3446,81500.0
2005-11-18 12:30:00,38.5,38.57,38.35,38.5,65400.0,36.3257,36.3918,36.1842,36.3257,65400.0
2005-11-18 13:00:00,38.51,38.76,38.4,38.7,68800.0,36.3352,36.5711,36.2314,36.5145,68800.0
2005-11-18 13:30:00,38.7,38.88,38.5,38.56,55600.0,36.5145,36.6843,36.3257,36.3824,55600.0
2005-11-18 14:00:00,38.56,38.69,38.44,38.49,41400.0,36.3824,36.505,36.2691,36.3163,41400.0
2005-11-18 14:30:00,38.5,38.64,38.39,38.56,74400.0,36.3257,36.4578,36.222,36.3824,74400.0
2005-11-18 15:00:00,38.56,38.67,38.45,38.5,82500.0,36.3824,36.4861,36.2786,36.3257,82500.0
2005-11-18 15:30:00,38.5,38.7,38.47,38.54,104000.0,36.3257,36.5145,36.2974,36.3635,104000.0
2005-11-21 09:30:00,38.85,39.16,38.85,39.08,186500.0,36.656,36.9485,36.656,36.873,186500.0
2005-11-21 10:00:00,39.07,39.62,39.07,39.62,254100.0,36.8636,37.3825,36.8636,37.3825,254100.0
2005-11-21 10:30:00,39.63,39.84,39.19,39.76,441200.0,37.3919,37.5901,36.9768,37.5146,441200.0
2005-11-21 11:00:00,39.77,40.0,39.76,39.99,137400.0,37.524,37.741,37.5146,37.7316,137400.0
2005-11-21 11:30:00,39.97,40.0,39.45,39.5,200300.0,37.7127,37.741,37.2221,37.2693,200300.0
2005-11-21 12:00:00,39.5,39.74,39.19,39.67,84400.0,37.2693,37.4957,36.9768,37.4297,84400.0
2005-11-21 12:30:00,39.65,39.92,39.65,39.84,86700.0,37.4108,37.6656,37.4108,37.5901,86700.0
2005-11-21 13:00:00,39.83,39.94,39.82,39.88,42100.0,37.5806,37.6844,37.5712,37.6278,42100.0
2005-11-21 13:30:00,39.88,40.24,39.88,40.21,214800.0,37.6278,37.9675,37.6278,37.9392,214800.0
2005-11-21 14:00:00,40.24,40.24,40.07,40.21,74400.0,37.9675,37.9675,37.8071,37.9392,74400.0
2005-11-21 14:30:00,40.21,40.29,40.16,40.2,74100.0,37.9392,38.0147,37.892,37.9297,74100.0
2005-11-21 15:00:00,40.19,40.35,40.18,40.33,150700.0,37.9203,38.0713,37.9109,38.0524,150700.0
2005-11-21 15:30:00,40.33,40.53,40.29,40.39,327700.0,38.0524,38.2411,38.0147,38.109,327700.0
2005-11-22 09:30:00,39.95,39.95,39.51,39.64,127200.0,37.6939,37.6939,37.2787,37.4014,127200.0
2005-11-22 10:00:00,39.61,39.67,39.4,39.64,85800.0,37.3731,37.4297,37.1749,37.4014,85800.0
2005-11-22 10:30:00,39.73,39.76,39.62,39.71,131600.0,37.4863,37.5146,37.3825,37.4674,131600.0
2005-11-22 11:00:00,39.71,39.71,39.42,39.52,111900.0,37.4674,37.4674,37.1938,37.2881,111900.0
2005-11-22 11:30:00,39.51,39.52,39.41,39.52,123700.0,37.2787,37.2881,37.1844,37.2881,123700.0
2005-11-22 12:00:00,39.5,39.61,39.46,39.56,71800.0,37.2693,37.3731,37.2315,37.3259,71800.0
2005-11-22 12:30:00,39.56,39.56,39.48,39.56,41900.0,37.3259,37.3259,37.2504,37.3259,41900.0
2005-11-22 13:00:00,39.56,39.6,39.5,39.55,76000.0,37.3259,37.3636,37.2693,37.3164,76000.0
2005-11-22 13:30:00,39.55,39.71,39.55,39.69,66300.0,37.3164,37.4674,37.3164,37.4485,66300.0
2005-11-22 14:00:00,39.69,40.08,39.68,39.95,166000.0,37.4485,37.8165,37.4391,37.6939,166000.0
2005-11-22 14:30:00,39.92,40.35,39.9,40.28,138800.0,37.6656,38.0713,37.6467,38.0052,138800.0
2005-11-22 15:00:00,40.28,40.3,40.11,40.21,149400.0,38.0052,38.0241,37.8448,37.9392,149400.0
2005-11-22 15:30:00,40.2,40.36,40.1,40.3,195000.0,37.9297,38.0807,37.8354,38.0241,195000.0
2005-11-23 09:30:00,39.82,40.65,39.57,40.56,98900.0,37.5712,38.3543,37.3353,38.2694,98900.0
2005-11-23 10:00:00,40.61,40.85,40.56,40.64,174700.0,38.3166,38.543,38.2694,38.3449,174700.0
2005-11-23 10:30:00,40.63,40.88,40.62,40.82,106000.0,38.3355,38.5713,38.326,38.5147,106000.0
2005-11-23 11:00:00,40.83,41.0,40.8,41.0,64800.0,38.5242,38.6846,38.4959,38.6846,64800.0
2005-11-23 11:30:00,41.0,41.25,40.89,41.23,180100.0,38.6846,38.9204,38.5808,38.9016,180100.0
2005-11-23 12:00:00,41.23,41.32,41.11,41.3,85800.0,38.9016,38.9865,38.7883,38.9676,85800.0
2005-11-23 12:30:00,41.32,41.45,41.25,41.37,81000.0,38.9865,39.1091,38.9204,39.0337,81000.0
2005-11-23 13:00:00,41.37,41.62,41.31,41.51,88800.0,39.0337,39.2695,38.9771,39.1658,88800.0
2005-11-23 13:30:00,41.51,41.51,41.27,41.4,232400.0,39.1658,39.1658,38.9393,39.062,232400.0
2005-11-23 14:00:00,41.39,41.6,41.37,41.58,217500.0,39.0525,39.2507,39.0337,39.2318,217500.0
2005-11-23 14:30:00,41.58,41.58,41.35,41.37,131800.0,39.2318,39.2318,39.0148,39.0337,131800.0
2005-11-23 15:00:00,41.36,41.37,41.2,41.24,267900.0,39.0242,39.0337,38.8733,38.911,267900.0
2005-11-23 15:30:00,41.25,41.35,41.17,41.26,295900.0,38.9204,39.0148,38.845,38.9299,295900.0
2005-11-25 09:30:00,40.9,41.02,40.78,41.0,92500.0,38.5902,38.7034,38.477,38.6846,92500.0
2005-11-25 10:00:00,40.98,41.0,40.91,40.91,46800.0,38.6657,38.6846,38.5996,38.5996,46800.0
2005-11-25 10:30:00,40.91,41.03,40.9,41.03,51800.0,38.5996,38.7129,38.5902,38.7129,51800.0
2005-11-25 11:00:00,41.03,41.11,41.0,41.11,35700.0,38.7129,38.7883,38.6846,38.7883,35700.0
2005-11-25 11:30:00,41.13,41.18,40.92,41.11,61200.0,38.8072,38.8544,38.6091,38.7883,61200.0
2005-11-25 12:00:00,41.1,41.12,40.95,40.98,61200.0,38.7789,38.7978,38.6374,38.6657,61200.0
2005-11-25 12:30:00,40.98,41.2,40.98,41.03,85000.0,38.6657,38.8733,38.6657,38.7129,85000.0
2005-11-25 13:00:00,41.03,41.14,41.03,41.14,36300.0,38.7129,38.8167,38.7129,38.8167,36300.0
2005-11-25 13:30:00,41.14,41.14,41.14,41.14,200.0,38.8167,38.8167,38.8167,38.8167,200.0
2005-11-25 14:00:00,41.14,41.14,41.14,41.14,0.0,38.8167,38.8167,38.8167,38.8167,0.0
2005-11-25 14:30:00,41.14,41.14,41.14,41.14,0.0,38.8167,38.8167,38.8167,38.8167,0.0
2005-11-25 15:00:00,41.14,41.14,41.14,41.14,0.0,38.8167,38.8167,38.8167,38.8167,0.0
2005-11-25 15:30:00,41.14,41.14,41.14,41.14,0.0,38.8167,38.8167,38.8167,38.8167,0.0
2005-11-28 09:30:00,40.75,40.93,40.15,40.15,122500.0,38.4487,38.6185,37.8826,37.8826,122500.0
2005-11-28 10:00:00,40.15,40.58,40.15,40.26,100300.0,37.8826,38.2883,37.8826,37.9864,100300.0
2005-11-28 10:30:00,40.23,40.55,40.2,40.36,75800.0,37.958,38.26,37.9297,38.0807,75800.0
2005-11-28 11:00:00,40.36,40.36,40.16,40.17,51700.0,38.0807,38.0807,37.892,37.9014,51700.0
2005-11-28 11:30:00,40.18,40.36,40.15,40.15,60400.0,37.9109,38.0807,37.8826,37.8826,60400.0
2005-11-28 12:00:00,40.16,40.24,39.97,40.01,44900.0,37.892,37.9675,37.7127,37.7505,44900.0
2005-11-28 12:30:00,40.0,40.09,39.92,39.98,65600.0,37.741,37.826,37.6656,37.7222,65600.0
2005-11-28 13:00:00,39.99,40.1,39.93,40.06,46800.0,37.7316,37.8354,37.675,37.7976,46800.0
2005-11-28 13:30:00,40.02,40.22,40.01,40.16,75100.0,37.7599,37.9486,37.7505,37.892,75100.0
2005-11-28 14:00:00,40.16,40.17,39.96,40.04,74800.0,37.892,37.9014,37.7033,37.7788,74800.0
2005-11-28 14:30:00,40.02,40.03,39.69,39.72,97300.0,37.7599,37.7693,37.4485,37.4768,97300.0
2005-11-28 15:00:00,39.71,39.78,39.57,39.65,116400.0,37.4674,37.5335,37.3353,37.4108,116400.0
2005-11-28 15:30:00,39.65,39.76,39.45,39.61,195400.0,37.4108,37.5146,37.2221,37.3731,195400.0
2005-11-29 09:30:00,40.05,40.1,39.5,39.93,154700.0,37.7882,37.8354,37.2693,37.675,154700.0
2005-11-29 10:00:00,39.93,40.2,39.75,39.95,94700.0,37.675,37.9297,37.5052,37.6939,94700.0
2005-11-29 10:30:00,39.95,39.97,39.68,39.75,85000.0,37.6939,37.7127,37.4391,37.5052,85000.0
2005-11-29 11:00:00,39.75,39.78,39.51,39.64,226400.0,37.5052,37.5335,37.2787,37.4014,226400.0
2005-11-29 11:30:00,39.63,39.68,39.51,39.6,78500.0,37.3919,37.4391,37.2787,37.3636,78500.0
2005-11-29 12:00:00,39.6,39.61,39.29,39.37,88700.0,37.3636,37.3731,37.0711,37.1466,88700.0
2005-11-29 12:30:00,39.38,39.4,39.05,39.19,118100.0,37.156,37.1749,36.8447,36.9768,118100.0
2005-11-29 13:00:00,39.2,39.39,39.0,39.16,115600.0,36.9862,37.1655,36.7975,36.9485,115600.0
2005-11-29 13:30:00,39.16,39.16,39.0,39.07,120200.0,36.9485,36.9485,36.7975,36.8636,120200.0
2005-11-29 14:00:00,39.07,39.2,38.98,39.02,110000.0,36.8636,36.9862,36.7786,36.8164,110000.0
2005-11-29 14:30:00,39.02,39.18,38.99,39.08,100300.0,36.8164,36.9673,36.7881,36.873,100300.0
2005-11-29 15:00:00,39.09,39.2,38.93,39.12,133400.0,36.8824,36.9862,36.7315,36.9107,133400.0
2005-11-29 15:30:00,39.12,39.27,38.95,39.13,186000.0,36.9107,37.0523,36.7503,36.9202,186000.0
2005-11-30 09:30:00,38.92,39.65,38.56,39.14,127400.0,36.722,37.4108,36.3824,36.9296,127400.0
2005-11-30 10:00:00,39.13,39.14,38.64,38.79,125100.0,36.9202,36.9296,36.4578,36.5994,125100.0
2005-11-30 10:30:00,38.77,39.05,38.76,39.05,68000.0,36.5805,36.8447,36.5711,36.8447,68000.0
2005-11-30 11:00:00,39.11,39.25,39.09,39.19,114600.0,36.9013,37.0334,36.8824,36.9768,114600.0
2005-11-30 11:30:00,39.18,39.18,38.98,39.1,54200.0,36.9673,36.9673,36.7786,36.8919,54200.0
2005-11-30 12:00:00,39.09,39.18,39.0,39.02,43600.0,36.8824,36.9673,36.7975,36.8164,43600.0
2005-11-30 12:30:00,39.01,39.04,38.87,38.87,62200.0,36.8069,36.8352,36.6749,36.6749,62200.0
2005-11-30 13:00:00,38.88,39.07,38.82,38.97,42900.0,36.6843,36.8636,36.6277,36.7692,42900.0
2005-11-30 13:30:00,38.95,38.97,38.4,38.51,76600.0,36.7503,36.7692,36.2314,36.3352,76600.0
2005-11-30 14:00:00,38.47,38.78,38.47,38.6,106100.0,36.2974,36.5899,36.2974,36.4201,106100.0
2005-11-30 14:30:00,38.59,38.74,38.4,38.48,102100.0,36.4107,36.5522,36.2314,36.3069,102100.0
2005-11-30 15:00:00,38.49,38.49,38.2,38.3,116400.0,36.3163,36.3163,36.0427,36.137,116400.0
2005-11-30 15:30:00,38.3,38.36,37.99,38.11,373900.0,36.137,36.1937,35.8445,35.9578,373900.0
2005-12-01 09:30:00,38.45,39.27,38.35,39.17,148200.0,36.2786,37.0523,36.1842,36.9579,148200.0
2005-12-01 10:00:00,39.15,39.2,38.78,38.8,194100.0,36.939,36.9862,36.5899,36.6088,194100.0
2005-12-01 10:30:00,38.81,38.9,38.63,38.73,65800.0,36.6182,36.7032,36.4484,36.5428,65800.0
2005-12-01 11:00:00,38.74,39.02,38.68,39.02,116900.0,36.5522,36.8164,36.4956,36.8164,116900.0
2005-12-01 11:30:00,39.02,39.25,38.99,39.19,85800.0,36.8164,37.0334,36.7881,36.9768,85800.0
2005-12-01 12:00:00,39.19,39.19,39.01,39.1,81000.0,36.9768,36.9768,36.8069,36.8919,81000.0
2005-12-01 12:30:00,39.11,39.22,39.1,39.16,27400.0,36.9013,37.0051,36.8919,36.9485,27400.0
2005-12-01 13:00:00,39.15,39.16,39.0,39.14,23100.0,36.939,36.9485,36.7975,36.9296,23100.0
2005-12-01 13:30:00,39.15,39.17,39.02,39.04,19400.0,36.939,36.9579,36.8164,36.8352,19400.0
2005-12-01 14:00:00,39.05,39.08,38.89,38.93,75200.0,36.8447,36.873,36.6937,36.7315,75200.0
2005-12-01 14:30:00,38.93,39.1,38.78,38.99,64100.0,36.7315,36.8919,36.5899,36.7881,64100.0
2005-12-01 15:00:00,38.98,39.06,38.81,38.88,87100.0,36.7786,36.8541,36.6182,36.6843,87100.0
2005-12-01 15:30:00,38.88,39.1,38.8,38.9,127100.0,36.6843,36.8919,36.6088,36.7032,127100.0
2005-12-02 09:30:00,38.0,38.35,37.71,38.24,236800.0,35.854,36.1842,35.5804,36.0804,236800.0
2005-12-02 10:00:00,38.24,38.68,38.23,38.53,221200.0,36.0804,36.4956,36.071,36.3541,221200.0
2005-12-02 10:30:00,38.53,38.55,38.38,38.4,53700.0,36.3541,36.3729,36.2125,36.2314,53700.0
2005-12-02 11:00:00,38.4,38.46,38.21,38.29,76800.0,36.2314,36.288,36.0521,36.1276,76800.0
2005-12-02 11:30:00,38.29,38.49,38.28,38.39,42800.0,36.1276,36.3163,36.1182,36.222,42800.0
2005-12-02 12:00:00,38.39,38.45,38.19,38.33,117500.0,36.222,36.2786,36.0333,36.1653,117500.0
2005-12-02 12:30:00,38.34,38.5,38.34,38.38,86400.0,36.1748,36.3257,36.1748,36.2125,86400.0
2005-12-02 13:00:00,38.38,38.58,38.37,38.56,99700.0,36.2125,36.4012,36.2031,36.3824,99700.0
2005-12-02 13:30:00,38.57,38.59,38.52,38.55,58500.0,36.3918,36.4107,36.3446,36.3729,58500.0
2005-12-02 14:00:00,38.56,38.61,38.52,38.58,72800.0,36.3824,36.4295,36.3446,36.4012,72800.0
2005-12-02 14:30:00,38.58,38.68,38.5,38.59,80300.0,36.4012,36.4956,36.3257,36.4107,80300.0
2005-12-02 15:00:00,38.58,38.58,38.5,38.56,42600.0,36.4012,36.4012,36.3257,36.3824,42600.0
2005-12-02 15:30:00,38.56,38.65,38.52,38.62,106900.0,36.3824,36.4673,36.3446,36.439,106900.0
2005-12-05 09:30:00,38.25,38.48,38.06,38.28,109000.0,36.0899,36.3069,35.9106,36.1182,109000.0
2005-12-05 10:00:00,38.28,38.28,37.83,37.93,128500.0,36.1182,36.1182,35.6936,35.7879,128500.0
2005-12-05 10:30:00,37.92,38.23,37.82,37.92,100500.0,35.7785,36.071,35.6841,35.7785,100500.0
2005-12-05 11:00:00,37.9,38.0,37.9,37.97,80000.0,35.7596,35.854,35.7596,35.8257,80000.0
2005-12-05 11:30:00,37.97,37.99,37.75,37.76,79700.0,35.8257,35.8445,35.6181,35.6275,79700.0
2005-12-05 12:00:00,37.76,37.81,37.66,37.73,80700.0,35.6275,35.6747,35.5332,35.5992,80700.0
2005-12-05 12:30:00,37.73,37.8,37.51,37.7,117300.0,35.5992,35.6653,35.3917,35.5709,117300.0
2005-12-05 13:00:00,37.72,37.79,37.61,37.77,93400.0,35.5898,35.6558,35.486,35.637,93400.0
2005-12-05 13:30:00,37.77,37.79,37.67,37.68,70400.0,35.637,35.6558,35.5426,35.5521,70400.0
2005-12-05 14:00:00,37.69,37.7,37.5,37.59,113000.0,35.5615,35.5709,35.3822,35.4671,113000.0
2005-12-05 14:30:00,37.6,37.65,37.56,37.6,130400.0,35.4766,35.5237,35.4388,35.4766,130400.0
2005-12-05 15:00:00,37.6,37.62,37.5,37.5,160000.0,35.4766,35.4954,35.3822,35.3822,160000.0
2005-12-05 15:30:00,37.5,37.62,37.44,37.44,349100.0,35.3822,35.4954,35.3256,35.3256,349100.0
2005-12-06 09:30:00,37.95,38.25,37.75,37.75,254000.0,35.8068,36.0899,35.6181,35.6181,254000.0
2005-12-06 10:00:00,37.73,37.73,37.47,37.5,208600.0,35.5992,35.5992,35.3539,35.3822,208600.0
2005-12-06 10:30:00,37.53,37.55,37.35,37.44,296000.0,35.4105,35.4294,35.2407,35.3256,296000.0
2005-12-06 11:00:00,37.43,37.44,37.25,37.3,193400.0,35.3162,35.3256,35.1463,35.1935,193400.0
2005-12-06 11:30:00,37.27,37.61,37.2,37.38,207400.0,35.1652,35.486,35.0992,35.269,207400.0
2005-12-06 12:00:00,37.38,37.61,37.38,37.41,262800.0,35.269,35.486,35.269,35.2973,262800.0
2005-12-06 12:30:00,37.41,37.65,37.4,37.54,242200.0,35.2973,35.5237,35.2879,35.42,242200.0
2005-12-06 13:00:00,37.54,37.59,37.52,37.55,83600.0,35.42,35.4671,35.4011,35.4294,83600.0
2005-12-06 13:30:00,37.55,37.64,37.47,37.51,114600.0,35.4294,35.5143,35.3539,35.3917,114600.0
2005-12-06 14:00:00,37.5,37.56,37.5,37.5,139100.0,35.3822,35.4388,35.3822,35.3822,139100.0
2005-12-06 14:30:00,37.49,37.55,37.28,37.48,280400.0,35.3728,35.4294,35.1746,35.3633,280400.0
2005-12-06 15:00:00,37.49,37.55,37.41,37.42,215900.0,35.3728,35.4294,35.2973,35.3067,215900.0
2005-12-06 15:30:00,37.42,37.55,37.3,37.48,404000.0,35.3067,35.4294,35.1935,35.3633,404000.0
2005-12-07 09:30:00,37.25,37.44,36.69,36.8,305500.0,35.1463,35.3256,34.618,34.7218,305500.0
2005-12-07 10:00:00,36.8,37.13,36.75,37.13,257800.0,34.7218,35.0331,34.6746,35.0331,257800.0
2005-12-07 10:30:00,37.13,37.24,36.91,36.98,175200.0,35.0331,35.1369,34.8255,34.8916,175200.0
2005-12-07 11:00:00,37.0,37.17,36.95,36.96,80700.0,34.9105,35.0709,34.8633,34.8727,80700.0
2005-12-07 11:30:00,36.97,37.08,36.9,36.91,95600.0,34.8822,34.9859,34.8161,34.8255,95600.0
2005-12-07 12:00:00,36.92,37.0,36.81,37.0,156900.0,34.835,34.9105,34.7312,34.9105,156900.0
2005-12-07 12:30:00,37.0,37.0,36.85,36.95,127500.0,34.9105,34.9105,34.7689,34.8633,127500.0
2005-12-07 13:00:00,36.95,37.0,36.77,36.86,89800.0,34.8633,34.9105,34.6934,34.7784,89800.0
2005-12-07 13:30:00,36.86,36.94,36.62,36.65,139500.0,34.7784,34.8538,34.5519,34.5802,139500.0
2005-12-07 14:00:00,36.63,36.9,36.61,36.77,68400.0,34.5614,34.8161,34.5425,34.6934,68400.0
2005-12-07 14:30:00,36.77,36.85,36.68,36.79,116500.0,34.6934,34.7689,34.6085,34.7123,116500.0
2005-12-07 15:00:00,36.79,36.87,36.65,36.87,322400.0,34.7123,34.7878,34.5802,34.7878,322400.0
2005-12-07 15:30:00,36.89,37.25,36.88,37.2,345500.0,34.8067,35.1463,34.7972,35.0992,345500.0
2005-12-08 09:30:00,37.5,37.55,37.26,37.51,96900.0,35.3822,35.4294,35.1558,35.3917,96900.0
2005-12-08 10:00:00,37.5,37.64,37.44,37.51,78100.0,35.3822,35.5143,35.3256,35.3917,78100.0
2005-12-08 10:30:00,37.5,37.72,37.49,37.68,84500.0,35.3822,35.5898,35.3728,35.5521,84500.0
2005-12-08 11:00:00,37.69,37.8,37.6,37.78,108800.0,35.5615,35.6653,35.4766,35.6464,108800.0
2005-12-08 11:30:00,37.79,37.83,37.75,37.82,123900.0,35.6558,35.6936,35.6181,35.6841,123900.0
2005-12-08 12:00:00,37.82,37.82,37.7,37.75,94000.0,35.6841,35.6841,35.5709,35.6181,94000.0
2005-12-08 12:30:00,37.76,37.8,37.51,37.59,80700.0,35.6275,35.6653,35.3917,35.4671,80700.0
2005-12-08 13:00:00,37.59,37.79,37.4,37.48,231500.0,35.4671,35.6558,35.2879,35.3633,231500.0
2005-12-08 13:30:00,37.49,37.63,37.45,37.61,103500.0,35.3728,35.5049,35.335,35.486,103500.0
2005-12-08 14:00:00,37.63,37.73,37.38,37.58,129000.0,35.5049,35.5992,35.269,35.4577,129000.0
2005-12-08 14:30:00,37.57,37.57,37.31,37.47,122600.0,35.4483,35.4483,35.2029,35.3539,122600.0
2005-12-08 15:00:00,37.47,37.63,37.4,37.59,86500.0,35.3539,35.5049,35.2879,35.4671,86500.0
2005-12-08 15:30:00,37.63,37.68,37.49,37.54,151700.0,35.5049,35.5521,35.3728,35.42,151700.0
2005-12-09 09:30:00,37.38,37.73,36.53,37.68,132200.0,35.269,35.5992,34.467,35.5521,132200.0
2005-12-09 10:00:00,37.68,37.7,37.46,37.5,124600.0,35.5521,35.5709,35.3445,35.3822,124600.0
2005-12-09 10:30:00,37.5,37.54,37.36,37.43,168600.0,35.3822,35.42,35.2501,35.3162,168600.0
2005-12-09 11:00:00,37.43,37.6,37.38,37.44,101800.0,35.3162,35.4766,35.269,35.3256,101800.0
2005-12-09 11:30:00,37.41,37.52,37.4,37.41,83700.0,35.2973,35.4011,35.2879,35.2973,83700.0
2005-12-09 12:00:00,37.41,37.45,37.32,37.32,146500.0,35.2973,35.335,35.2124,35.2124,146500.0
2005-12-09 12:30:00,37.32,37.56,37.29,37.52,101400.0,35.2124,35.4388,35.1841,35.4011,101400.0
2005-12-09 13:00:00,37.5,37.57,37.47,37.5,63200.0,35.3822,35.4483,35.3539,35.3822,63200.0
2005-12-09 13:30:00,37.5,37.65,37.5,37.54,76600.0,35.3822,35.5237,35.3822,35.42,76600.0
2005-12-09 14:00:00,37.54,37.78,37.54,37.78,123900.0,35.42,35.6464,35.42,35.6464,123900.0
2005-12-09 14:30:00,37.78,37.91,37.43,37.73,213000.0,35.6464,35.7691,35.3162,35.5992,213000.0
2005-12-09 15:00:00,37.73,37.88,37.64,37.78,187400.0,35.5992,35.7408,35.5143,35.6464,187400.0
2005-12-09 15:30:00,37.77,37.82,37.65,37.74,270900.0,35.637,35.6841,35.5237,35.6087,270900.0
2005-12-12 09:30:00,37.78,38.5,37.77,38.3,313200.0,35.6464,36.3257,35.637,36.137,313200.0
2005-12-12 10:00:00,38.3,38.6,38.26,38.58,205300.0,36.137,36.4201,36.0993,36.4012,205300.0
2005-12-12 10:30:00,38.58,38.85,38.57,38.84,220000.0,36.4012,36.656,36.3918,36.6465,220000.0
2005-12-12 11:00:00,38.85,39.0,38.56,38.8,221500.0,36.656,36.7975,36.3824,36.6088,221500.0
2005-12-12 11:30:00,38.79,38.79,38.59,38.65,151100.0,36.5994,36.5994,36.4107,36.4673,151100.0
2005-12-12 12:00:00,38.64,38.73,38.56,38.57,159300.0,36.4578,36.5428,36.3824,36.3918,159300.0
2005-12-12 12:30:00,38.57,38.61,38.52,38.54,74700.0,36.3918,36.4295,36.3446,36.3635,74700.0
2005-12-12 13:00:00,38.54,38.54,38.49,38.52,105700.0,36.3635,36.3635,36.3163,36.3446,105700.0
2005-12-12 13:30:00,38.52,38.59,38.45,38.54,119500.0,36.3446,36.4107,36.2786,36.3635,119500.0
2005-12-12 14:00:00,38.54,38.65,38.5,38.6,143100.0,36.3635,36.4673,36.3257,36.4201,143100.0
2005-12-12 14:30:00,38.6,38.79,38.55,38.69,146700.0,36.4201,36.5994,36.3729,36.505,146700.0
2005-12-12 15:00:00,38.69,38.77,38.65,38.67,143200.0,36.505,36.5805,36.4673,36.4861,143200.0
2005-12-12 15:30:00,38.68,38.77,38.52,38.66,233300.0,36.4956,36.5805,36.3446,36.4767,233300.0
2005-12-13 09:30:00,38.48,38.48,37.96,38.05,124800.0,36.3069,36.3069,35.8162,35.9012,124800.0
2005-12-13 10:00:00,38.04,38.2,37.76,37.87,155500.0,35.8917,36.0427,35.6275,35.7313,155500.0
2005-12-13 10:30:00,37.87,37.87,37.6,37.84,146500.0,35.7313,35.7313,35.4766,35.703,146500.0
2005-12-13 11:00:00,37.84,37.84,37.68,37.73,96100.0,35.703,35.703,35.5521,35.5992,96100.0
2005-12-13 11:30:00,37.73,37.78,37.63,37.7,59400.0,35.5992,35.6464,35.5049,35.5709,59400.0
2005-12-13 12:00:00,37.7,37.74,37.62,37.62,77000.0,35.5709,35.6087,35.4954,35.4954,77000.0
2005-12-13 12:30:00,37.62,37.63,37.46,37.46,59800.0,35.4954,35.5049,35.3445,35.3445,59800.0
2005-12-13 13:00:00,37.46,37.49,37.21,37.31,95700.0,35.3445,35.3728,35.1086,35.2029,95700.0
2005-12-13 13:30:00,37.31,37.38,37.25,37.36,61300.0,35.2029,35.269,35.1463,35.2501,61300.0
2005-12-13 14:00:00,37.35,38.04,37.28,37.94,192700.0,35.2407,35.8917,35.1746,35.7974,192700.0
2005-12-13 14:30:00,37.94,37.94,37.39,37.4,238400.0,35.7974,35.7974,35.2784,35.2879,238400.0
2005-12-13 15:00:00,37.4,37.45,37.23,37.23,225000.0,35.2879,35.335,35.1275,35.1275,225000.0
2005-12-13 15:30:00,37.25,37.27,37.07,37.23,319000.0,35.1463,35.1652,34.9765,35.1275,319000.0
2005-12-14 09:30:00,37.0,37.01,36.54,36.65,216700.0,34.9105,34.9199,34.4764,34.5802,216700.0
2005-12-14 10:00:00,36.66,36.78,36.49,36.78,296500.0,34.5897,34.7029,34.4293,34.7029,296500.0
2005-12-14 10:30:00,36.77,36.9,36.74,36.86,201900.0,34.6934,34.8161,34.6651,34.7784,201900.0
2005-12-14 11:00:00,36.84,36.88,36.62,36.7,119900.0,34.7595,34.7972,34.5519,34.6274,119900.0
2005-12-14 11:30:00,36.73,36.82,36.6,36.7,100400.0,34.6557,34.7406,34.533,34.6274,100400.0
2005-12-14 12:00:00,36.71,36.72,36.54,36.57,130000.0,34.6368,34.6463,34.4764,34.5047,130000.0
2005-12-14 12:30:00,36.57,36.62,36.5,36.53,74900.0,34.5047,34.5519,34.4387,34.467,74900.0
2005-12-14 13:00:00,36.53,36.64,36.52,36.58,46300.0,34.467,34.5708,34.4576,34.5142,46300.0
2005-12-14 13:30:00,36.57,36.64,36.52,36.54,85000.0,34.5047,34.5708,34.4576,34.4764,85000.0
2005-12-14 14:00:00,36.54,36.6,36.5,36.58,72200.0,34.4764,34.533,34.4387,34.5142,72200.0
2005-12-14 14:30:00,36.59,36.83,36.51,36.8,89500.0,34.5236,34.7501,34.4481,34.7218,89500.0
2005-12-14 15:00:00,36.79,36.92,36.69,36.81,119700.0,34.7123,34.835,34.618,34.7312,119700.0
2005-12-14 15:30:00,36.84,37.07,36.82,36.95,188400.0,34.7595,34.9765,34.7406,34.8633,188400.0
2005-12-15 09:30:00,36.87,37.05,36.63,36.65,101600.0,34.7878,34.9576,34.5614,34.5802,101600.0
2005-12-15 10:00:00,36.65,36.79,36.42,36.53,114200.0,34.5802,34.7123,34.3632,34.467,114200.0
2005-12-15 10:30:00,36.54,36.65,36.4,36.5,65100.0,34.4764,34.5802,34.3443,34.4387,65100.0
2005-12-15 11:00:00,36.49,36.74,36.48,36.72,82100.0,34.4293,34.6651,34.4198,34.6463,82100.0
2005-12-15 11:30:00,36.72,36.79,36.52,36.68,65400.0,34.6463,34.7123,34.4576,34.6085,65400.0
2005-12-15 12:00:00,36.7,37.22,36.7,37.15,115300.0,34.6274,35.118,34.6274,35.052,115300.0
2005-12-15 12:30:00,37.18,38.19,37.17,37.31,133600.0,35.0803,36.0333,35.0709,35.2029,133600.0
2005-12-15 13:00:00,37.31,37.33,37.09,37.1,113100.0,35.2029,35.2218,34.9954,35.0048,113100.0
2005-12-15 13:30:00,37.1,37.15,36.98,37.04,98500.0,35.0048,35.052,34.8916,34.9482,98500.0
2005-12-15 14:00:00,37.03,37.06,36.96,37.0,81800.0,34.9388,34.9671,34.8727,34.9105,81800.0
2005-12-15 14:30:00,37.0,37.01,36.75,36.8,60500.0,34.9105,34.9199,34.6746,34.7218,60500.0
2005-12-15 15:00:00,36.8,36.87,36.7,36.82,87400.0,34.7218,34.7878,34.6274,34.7406,87400.0
2005-12-15 15:30:00,36.82,36.86,36.68,36.79,327700.0,34.7406,34.7784,34.6085,34.7123,327700.0
2005-12-16 09:30:00,36.9,37.2,36.85,37.19,109000.0,34.8161,35.0992,34.7689,35.0897,109000.0
2005-12-16 10:00:00,37.13,37.16,36.89,36.89,96300.0,35.0331,35.0614,34.8067,34.8067,96300.0
2005-12-16 10:30:00,36.88,37.05,36.86,36.91,47300.0,34.7972,34.9576,34.7784,34.8255,47300.0
2005-12-16 11:00:00,36.91,37.01,36.88,36.94,64700.0,34.8255,34.9199,34.7972,34.8538,64700.0
2005-12-16 11:30:00,36.95,36.98,36.88,36.93,66900.0,34.8633,34.8916,34.7972,34.8444,66900.0
2005-12-16 12:00:00,36.93,36.93,36.8,36.81,39600.0,34.8444,34.8444,34.7218,34.7312,39600.0
2005-12-16 12:30:00,36.81,36.84,36.76,36.82,25200.0,34.7312,34.7595,34.684,34.7406,25200.0
2005-12-16 13:00:00,36.81,36.81,36.68,36.75,27900.0,34.7312,34.7312,34.6085,34.6746,27900.0
2005-12-16 13:30:00,36.75,36.79,36.67,36.76,101800.0,34.6746,34.7123,34.5991,34.684,101800.0
2005-12-16 14:00:00,36.77,36.82,36.73,36.75,83400.0,34.6934,34.7406,34.6557,34.6746,83400.0
2005-12-16 14:30:00,36.75,36.79,36.42,36.47,91400.0,34.6746,34.7123,34.3632,34.4104,91400.0
2005-12-16 15:00:00,36.47,36.52,36.35,36.5,132700.0,34.4104,34.4576,34.2972,34.4387,132700.0
2005-12-16 15:30:00,36.5,36.56,36.41,36.46,525900.0,34.4387,34.4953,34.3538,34.401,525900.0
2005-12-19 09:30:00,36.02,36.05,35.5,35.52,279700.0,33.9858,34.0141,33.4952,33.514,279700.0
2005-12-19 10:00:00,35.53,35.8,35.52,35.65,211200.0,33.5235,33.7782,33.514,33.6367,211200.0
2005-12-19 10:30:00,35.64,35.67,35.53,35.58,116200.0,33.6273,33.6556,33.5235,33.5707,116200.0
2005-12-19 11:00:00,35.58,35.78,35.51,35.6,317700.0,33.5707,33.7594,33.5046,33.5895,317700.0
2005-12-19 11:30:00,35.6,35.66,35.5,35.57,194200.0,33.5895,33.6461,33.4952,33.5612,194200.0
2005-12-19 12:00:00,35.58,35.58,35.47,35.54,183300.0,33.5707,33.5707,33.4669,33.5329,183300.0
2005-12-19 12:30:00,35.53,35.65,35.48,35.64,314000.0,33.5235,33.6367,33.4763,33.6273,314000.0
2005-12-19 13:00:00,35.65,35.65,35.48,35.54,62700.0,33.6367,33.6367,33.4763,33.5329,62700.0
2005-12-19 13:30:00,35.55,35.55,35.4,35.42,70100.0,33.5423,33.5423,33.4008,33.4197,70100.0
2005-12-19 14:00:00,35.42,35.55,35.36,35.5,89400.0,33.4197,33.5423,33.3631,33.4952,89400.0
2005-12-19 14:30:00,35.43,35.52,35.37,35.46,97500.0,33.4291,33.514,33.3725,33.4574,97500.0
2005-12-19 15:00:00,35.46,35.47,35.3,35.41,142700.0,33.4574,33.4669,33.3065,33.4103,142700.0
2005-12-19 15:30:00,35.4,35.55,35.39,35.46,229400.0,33.4008,33.5423,33.3914,33.4574,229400.0
2005-12-20 09:30:00,35.51,35.67,35.45,35.59,68100.0,33.5046,33.6556,33.448,33.5801,68100.0
2005-12-20 10:00:00,35.53,35.6,35.5,35.54,180000.0,33.5235,33.5895,33.4952,33.5329,180000.0
2005-12-20 10:30:00,35.54,35.55,35.35,35.48,400600.0,33.5329,33.5423,33.3536,33.4763,400600.0
2005-12-20 11:00:00,35.47,35.68,35.46,35.55,226200.0,33.4669,33.665,33.4574,33.5423,226200.0
2005-12-20 11:30:00,35.62,35.68,35.43,35.48,123300.0,33.6084,33.665,33.4291,33.4763,123300.0
2005-12-20 12:00:00,35.48,35.77,35.48,35.77,176200.0,33.4763,33.7499,33.4763,33.7499,176200.0
2005-12-20 12:30:00,35.79,36.0,35.79,35.99,176200.0,33.7688,33.9669,33.7688,33.9575,176200.0
2005-12-20 13:00:00,35.99,36.1,35.98,36.04,186000.0,33.9575,34.0613,33.9481,34.0047,186000.0
2005-12-20 13:30:00,36.03,36.05,35.96,36.04,134800.0,33.9952,34.0141,33.9292,34.0047,134800.0
2005-12-20 14:00:00,36.04,36.05,35.95,36.04,122000.0,34.0047,34.0141,33.9198,34.0047,122000.0
2005-12-20 14:30:00,36.04,36.15,36.02,36.03,91200.0,34.0047,34.1085,33.9858,33.9952,91200.0
2005-12-20 15:00:00,36.03,36.07,35.93,36.0,205200.0,33.9952,34.033,33.9009,33.9669,205200.0
2005-12-20 15:30:00,35.99,36.01,35.95,35.96,194300.0,33.9575,33.9764,33.9198,33.9292,194300.0
2005-12-21 09:30:00,35.86,36.85,35.86,36.62,178200.0,33.8348,34.7689,33.8348,34.5519,178200.0
2005-12-21 10:00:00,36.59,36.7,36.35,36.46,165700.0,34.5236,34.6274,34.2972,34.401,165700.0
2005-12-21 10:30:00,36.46,36.51,36.25,36.3,249200.0,34.401,34.4481,34.2028,34.25,249200.0
2005-12-21 11:00:00,36.29,36.6,36.25,36.4,179600.0,34.2406,34.533,34.2028,34.3443,179600.0
2005-12-21 11:30:00,36.41,36.59,36.41,36.59,126100.0,34.3538,34.5236,34.3538,34.5236,126100.0
2005-12-21 12:00:00,36.56,36.65,36.5,36.59,108000.0,34.4953,34.5802,34.4387,34.5236,108000.0
2005-12-21 12:30:00,36.58,36.59,36.48,36.53,78800.0,34.5142,34.5236,34.4198,34.467,78800.0
2005-12-21 13:00:00,36.52,36.6,36.14,36.2,59100.0,34.4576,34.533,34.099,34.1556,59100.0
2005-12-21 13:30:00,36.21,36.36,36.13,36.2,50100.0,34.1651,34.3066,34.0896,34.1556,50100.0
2005-12-21 14:00:00,36.21,36.28,36.16,36.23,46100.0,34.1651,34.2311,34.1179,34.1839,46100.0
2005-12-21 14:30:00,36.22,36.32,36.22,36.23,51700.0,34.1745,34.2689,34.1745,34.1839,51700.0
2005-12-21 15:00:00,36.23,36.23,36.1,36.17,56400.0,34.1839,34.1839,34.0613,34.1273,56400.0
2005-12-21 15:30:00,36.16,36.35,36.15,36.27,217700.0,34.1179,34.2972,34.1085,34.2217,217700.0
2005-12-22 09:30:00,36.3,36.35,36.03,36.21,48700.0,34.25,34.2972,33.9952,34.1651,48700.0
2005-12-22 10:00:00,36.21,36.25,36.03,36.06,60600.0,34.1651,34.2028,33.9952,34.0235,60600.0
2005-12-22 10:30:00,36.04,36.12,36.0,36.02,85900.0,34.0047,34.0802,33.9669,33.9858,85900.0
2005-12-22 11:00:00,36.0,36.07,35.94,36.06,50100.0,33.9669,34.033,33.9103,34.0235,50100.0
2005-12-22 11:30:00,36.04,36.06,35.86,35.94,48600.0,34.0047,34.0235,33.8348,33.9103,48600.0
2005-12-22 12:00:00,35.94,35.97,35.8,35.85,119800.0,33.9103,33.9386,33.7782,33.8254,119800.0
2005-12-22 12:30:00,35.83,35.88,35.72,35.79,76100.0,33.8065,33.8537,33.7027,33.7688,76100.0
2005-12-22 13:00:00,35.79,35.94,35.75,35.87,81600.0,33.7688,33.9103,33.731,33.8443,81600.0
2005-12-22 13:30:00,35.86,36.1,35.84,36.07,77500.0,33.8348,34.0613,33.816,34.033,77500.0
2005-12-22 14:00:00,36.04,36.04,35.91,35.96,99200.0,34.0047,34.0047,33.882,33.9292,99200.0
2005-12-22 14:30:00,35.95,36.08,35.87,36.08,104400.0,33.9198,34.0424,33.8443,34.0424,104400.0
2005-12-22 15:00:00,36.07,36.26,36.05,36.16,74800.0,34.033,34.2122,34.0141,34.1179,74800.0
2005-12-22 15:30:00,36.15,36.28,36.13,36.17,92700.0,34.1085,34.2311,34.0896,34.1273,92700.0
2005-12-23 09:30:00,36.1,36.3,36.08,36.14,78400.0,34.0613,34.25,34.0424,34.099,78400.0
2005-12-23 10:00:00,36.15,36.44,36.06,36.24,117300.0,34.1085,34.3821,34.0235,34.1934,117300.0
2005-12-23 10:30:00,36.24,36.35,36.1,36.31,2207800.0,34.1934,34.2972,34.0613,34.2594,2207800.0
2005-12-23 11:00:00,36.33,36.33,36.13,36.14,58200.0,34.2783,34.2783,34.0896,34.099,58200.0
2005-12-23 11:30:00,36.16,36.19,36.01,36.09,45800.0,34.1179,34.1462,33.9764,34.0518,45800.0
2005-12-23 12:00:00,36.09,36.13,35.94,35.99,28100.0,34.0518,34.0896,33.9103,33.9575,28100.0
2005-12-23 12:30:00,35.98,36.06,35.93,35.93,29000.0,33.9481,34.0235,33.9009,33.9009,29000.0
2005-12-23 13:00:00,35.93,35.94,35.74,35.79,26700.0,33.9009,33.9103,33.7216,33.7688,26700.0
2005-12-23 13:30:00,35.79,36.08,35.79,36.06,31000.0,33.7688,34.0424,33.7688,34.0235,31000.0
2005-12-23 14:00:00,36.05,36.07,35.93,36.0,54500.0,34.0141,34.033,33.9009,33.9669,54500.0
2005-12-23 14:30:00,36.0,36.05,35.98,36.05,52300.0,33.9669,34.0141,33.9481,34.0141,52300.0
2005-12-23 15:00:00,36.05,36.05,35.95,35.97,45800.0,34.0141,34.0141,33.9198,33.9386,45800.0
2005-12-23 15:30:00,35.97,36.0,35.94,35.98,77200.0,33.9386,33.9669,33.9103,33.9481,77200.0
2005-12-27 09:30:00,36.15,36.23,36.0,36.11,103600.0,34.1085,34.1839,33.9669,34.0707,103600.0
2005-12-27 10:00:00,36.1,36.2,36.07,36.08,36300.0,34.0613,34.1556,34.033,34.0424,36300.0
2005-12-27 10:30:00,36.08,36.1,35.8,35.8,65000.0,34.0424,34.0613,33.7782,33.7782,65000.0
2005-12-27 11:00:00,35.8,35.9,35.8,35.82,45700.0,33.7782,33.8726,33.7782,33.7971,45700.0
2005-12-27 11:30:00,35.83,35.9,35.8,35.82,58300.0,33.8065,33.8726,33.7782,33.7971,58300.0
2005-12-27 12:00:00,35.82,35.87,35.79,35.82,60800.0,33.7971,33.8443,33.7688,33.7971,60800.0
2005-12-27 12:30:00,35.82,35.88,35.8,35.81,44900.0,33.7971,33.8537,33.7782,33.7877,44900.0
2005-12-27 13:00:00,35.82,35.87,35.8,35.87,29300.0,33.7971,33.8443,33.7782,33.8443,29300.0
2005-12-27 13:30:00,35.85,35.87,35.8,35.82,22200.0,33.8254,33.8443,33.7782,33.7971,22200.0
2005-12-27 14:00:00,35.82,35.95,35.82,35.88,40300.0,33.7971,33.9198,33.7971,33.8537,40300.0
2005-12-27 14:30:00,35.87,35.97,35.83,35.89,42700.0,33.8443,33.9386,33.8065,33.8631,42700.0
2005-12-27 15:00:00,35.88,35.94,35.84,35.89,28800.0,33.8537,33.9103,33.816,33.8631,28800.0
2005-12-27 15:30:00,35.9,35.92,35.8,35.82,82000.0,33.8726,33.8914,33.7782,33.7971,82000.0
2005-12-28 09:30:00,35.95,35.95,35.86,35.94,71700.0,33.9198,33.9198,33.8348,33.9103,71700.0
2005-12-28 10:00:00,35.99,36.09,35.77,35.96,96600.0,33.9575,34.0518,33.7499,33.9292,96600.0
2005-12-28 10:30:00,35.93,35.94,35.8,35.86,33400.0,33.9009,33.9103,33.7782,33.8348,33400.0
2005-12-28 11:00:00,35.9,35.92,35.82,35.83,15700.0,33.8726,33.8914,33.7971,33.8065,15700.0
2005-12-28 11:30:00,35.83,35.92,35.76,35.85,43800.0,33.8065,33.8914,33.7405,33.8254,43800.0
2005-12-28 12:00:00,35.85,35.99,35.83,35.99,24500.0,33.8254,33.9575,33.8065,33.9575,24500.0
2005-12-28 12:30:00,36.0,36.16,35.9,36.14,37400.0,33.9669,34.1179,33.8726,34.099,37400.0
2005-12-28 13:00:00,36.11,36.19,36.0,36.1,36000.0,34.0707,34.1462,33.9669,34.0613,36000.0
2005-12-28 13:30:00,36.06,36.12,35.96,35.99,28600.0,34.0235,34.0802,33.9292,33.9575,28600.0
2005-12-28 14:00:00,35.96,36.04,35.81,35.87,60800.0,33.9292,34.0047,33.7877,33.8443,60800.0
2005-12-28 14:30:00,35.86,35.92,35.8,35.86,38400.0,33.8348,33.8914,33.7782,33.8348,38400.0
2005-12-28 15:00:00,35.85,36.0,35.81,35.99,62200.0,33.8254,33.9669,33.7877,33.9575,62200.0
2005-12-28 15:30:00,35.98,35.99,35.82,35.9,96800.0,33.9481,33.9575,33.7971,33.8726,96800.0
2005-12-29 09:30:00,36.1,36.19,35.92,36.01,56900.0,34.0613,34.1462,33.8914,33.9764,56900.0
2005-12-29 10:00:00,36.03,36.1,35.64,35.64,74500.0,33.9952,34.0613,33.6273,33.6273,74500.0
2005-12-29 10:30:00,35.69,35.94,35.68,35.92,28800.0,33.6744,33.9103,33.665,33.8914,28800.0
2005-12-29 11:00:00,35.91,36.01,35.84,35.87,44400.0,33.882,33.9764,33.816,33.8443,44400.0
2005-12-29 11:30:00,35.86,36.0,35.86,35.94,53000.0,33.8348,33.9669,33.8348,33.9103,53000.0
2005-12-29 12:00:00,35.91,36.0,35.83,36.0,35800.0,33.882,33.9669,33.8065,33.9669,35800.0
2005-12-29 12:30:00,35.97,36.14,35.89,36.1,50600.0,33.9386,34.099,33.8631,34.0613,50600.0
2005-12-29 13:00:00,36.12,36.27,36.1,36.25,74700.0,34.0802,34.2217,34.0613,34.2028,74700.0
2005-12-29 13:30:00,36.26,36.54,36.24,36.5,81500.0,34.2122,34.4764,34.1934,34.4387,81500.0
2005-12-29 14:00:00,36.51,36.66,36.5,36.6,86400.0,34.4481,34.5897,34.4387,34.533,86400.0
2005-12-29 14:30:00,36.6,36.64,36.55,36.59,110900.0,34.533,34.5708,34.4859,34.5236,110900.0
2005-12-29 15:00:00,36.59,36.61,35.95,36.18,191400.0,34.5236,34.5425,33.9198,34.1368,191400.0
2005-12-29 15:30:00,36.14,36.41,36.1,36.28,401800.0,34.099,34.3538,34.0613,34.2311,401800.0
2005-12-30 09:30:00,36.2,36.85,36.03,36.8,146800.0,34.1556,34.7689,33.9952,34.7218,146800.0
2005-12-30 10:00:00,36.78,36.78,36.54,36.65,107800.0,34.7029,34.7029,34.4764,34.5802,107800.0
2005-12-30 10:30:00,36.66,36.8,36.55,36.74,76600.0,34.5897,34.7218,34.4859,34.6651,76600.0
2005-12-30 11:00:00,36.82,36.82,36.69,36.74,97500.0,34.7406,34.7406,34.618,34.6651,97500.0
2005-12-30 11:30:00,36.74,36.75,36.6,36.73,60100.0,34.6651,34.6746,34.533,34.6557,60100.0
2005-12-30 12:00:00,36.73,36.74,36.65,36.68,38200.0,34.6557,34.6651,34.5802,34.6085,38200.0
2005-12-30 12:30:00,36.68,36.75,36.66,36.67,54700.0,34.6085,34.6746,34.5897,34.5991,54700.0
2005-12-30 13:00:00,36.66,36.71,36.65,36.69,49800.0,34.5897,34.6368,34.5802,34.618,49800.0
2005-12-30 13:30:00,36.69,36.99,36.69,36.97,139200.0,34.618,34.901,34.618,34.8822,139200.0
2005-12-30 14:00:00,36.98,37.02,36.91,36.97,129000.0,34.8916,34.9293,34.8255,34.8822,129000.0
2005-12-30 14:30:00,36.98,36.98,36.69,36.79,86700.0,34.8916,34.8916,34.618,34.7123,86700.0
2005-12-30 15:00:00,36.8,36.9,36.62,36.68,81200.0,34.7218,34.8161,34.5519,34.6085,81200.0
2005-12-30 15:30:00,36.69,36.83,36.59,36.66,172900.0,34.618,34.7501,34.5236,34.5897,172900.0
2006-01-03 09:30:00,36.95,36.95,36.16,36.31,157800.0,34.8633,34.8633,34.1179,34.2594,157800.0
2006-01-03 10:00:00,36.32,36.39,36.15,36.16,170600.0,34.2689,34.3349,34.1085,34.1179,170600.0
2006-01-03 10:30:00,36.19,36.23,35.62,35.7,149500.0,34.1462,34.1839,33.6084,33.6839,149500.0
2006-01-03 11:00:00,35.71,35.81,35.7,35.74,126300.0,33.6933,33.7877,33.6839,33.7216,126300.0
2006-01-03 11:30:00,35.74,36.0,35.74,36.0,68100.0,33.7216,33.9669,33.7216,33.9669,68100.0
2006-01-03 12:00:00,36.01,36.1,35.95,36.0,71100.0,33.9764,34.0613,33.9198,33.9669,71100.0
2006-01-03 12:30:00,35.99,36.09,35.9,36.03,74500.0,33.9575,34.0518,33.8726,33.9952,74500.0
2006-01-03 13:00:00,36.03,36.14,36.03,36.1,79800.0,33.9952,34.099,33.9952,34.0613,79800.0
2006-01-03 13:30:00,36.1,36.12,36.05,36.08,40700.0,34.0613,34.0802,34.0141,34.0424,40700.0
2006-01-03 14:00:00,36.09,36.6,36.08,36.6,133900.0,34.0518,34.533,34.0424,34.533,133900.0
2006-01-03 14:30:00,36.63,36.83,36.58,36.74,135900.0,34.5614,34.7501,34.5142,34.6651,135900.0
2006-01-03 15:00:00,36.75,37.2,36.74,36.88,194100.0,34.6746,35.0992,34.6651,34.7972,194100.0
2006-01-03 15:30:00,36.88,37.05,36.77,36.88,251100.0,34.7972,34.9576,34.6934,34.7972,251100.0
2006-01-04 09:30:00,36.93,36.93,36.25,36.26,98200.0,34.8444,34.8444,34.2028,34.2122,98200.0
2006-01-04 10:00:00,36.25,36.49,36.09,36.41,165200.0,34.2028,34.4293,34.0518,34.3538,165200.0
2006-01-04 10:30:00,36.41,36.57,36.28,36.31,127200.0,34.3538,34.5047,34.2311,34.2594,127200.0
2006-01-04 11:00:00,36.3,36.31,36.11,36.13,77900.0,34.25,34.2594,34.0707,34.0896,77900.0
2006-01-04 11:30:00,36.14,36.33,36.14,36.26,48800.0,34.099,34.2783,34.099,34.2122,48800.0
2006-01-04 12:00:00,36.26,36.45,36.24,36.27,59500.0,34.2122,34.3915,34.1934,34.2217,59500.0
2006-01-04 12:30:00,36.26,36.29,36.13,36.16,36100.0,34.2122,34.2406,34.0896,34.1179,36100.0
2006-01-04 13:00:00,36.18,36.21,36.08,36.1,31500.0,34.1368,34.1651,34.0424,34.0613,31500.0
2006-01-04 13:30:00,36.11,36.22,36.05,36.18,31600.0,34.0707,34.1745,34.0141,34.1368,31600.0
2006-01-04 14:00:00,36.17,36.3,36.07,36.11,73400.0,34.1273,34.25,34.033,34.0707,73400.0
2006-01-04 14:30:00,36.1,36.16,36.0,36.01,77200.0,34.0613,34.1179,33.9669,33.9764,77200.0
2006-01-04 15:00:00,36.01,36.07,35.88,36.04,186000.0,33.9764,34.033,33.8537,34.0047,186000.0
2006-01-04 15:30:00,36.04,36.09,35.88,35.97,137000.0,34.0047,34.0518,33.8537,33.9386,137000.0
2006-01-05 09:30:00,36.35,36.4,36.04,36.12,98000.0,34.2972,34.3443,34.0047,34.0802,98000.0
2006-01-05 10:00:00,36.09,36.25,35.95,36.1,49700.0,34.0518,34.2028,33.9198,34.0613,49700.0
2006-01-05 10:30:00,36.11,36.12,35.7,35.99,96800.0,34.0707,34.0802,33.6839,33.9575,96800.0
2006-01-05 11:00:00,36.0,36.11,35.94,35.98,89900.0,33.9669,34.0707,33.9103,33.9481,89900.0
2006-01-05 11:30:00,35.98,36.27,35.98,36.17,60700.0,33.9481,34.2217,33.9481,34.1273,60700.0
2006-01-05 12:00:00,36.17,36.24,36.03,36.18,89200.0,34.1273,34.1934,33.9952,34.1368,89200.0
2006-01-05 12:30:00,36.16,36.24,36.04,36.11,67200.0,34.1179,34.1934,34.0047,34.0707,67200.0
2006-01-05 13:00:00,36.11,36.24,36.0,36.06,57600.0,34.0707,34.1934,33.9669,34.0235,57600.0
2006-01-05 13:30:00,36.05,36.12,35.94,35.97,76700.0,34.0141,34.0802,33.9103,33.9386,76700.0
2006-01-05 14:00:00,35.96,35.97,35.79,35.81,39800.0,33.9292,33.9386,33.7688,33.7877,39800.0
2006-01-05 14:30:00,35.82,35.84,35.74,35.79,70800.0,33.7971,33.816,33.7216,33.7688,70800.0
2006-01-05 15:00:00,35.8,35.82,35.7,35.72,86200.0,33.7782,33.7971,33.6839,33.7027,86200.0
2006-01-05 15:30:00,35.74,35.79,35.6,35.74,188300.0,33.7216,33.7688,33.5895,33.7216,188300.0
2006-01-06 09:30:00,36.2,36.36,36.04,36.27,136900.0,34.1556,34.3066,34.0047,34.2217,136900.0
2006-01-06 10:00:00,36.27,36.55,36.25,36.52,178600.0,34.2217,34.4859,34.2028,34.4576,178600.0
2006-01-06 10:30:00,36.52,36.59,36.21,36.3,92000.0,34.4576,34.5236,34.1651,34.25,92000.0
2006-01-06 11:00:00,36.28,36.39,36.11,36.19,112200.0,34.2311,34.3349,34.0707,34.1462,112200.0
2006-01-06 11:30:00,36.21,36.51,36.21,36.5,45000.0,34.1651,34.4481,34.1651,34.4387,45000.0
2006-01-06 12:00:00,36.54,36.57,36.43,36.47,46600.0,34.4764,34.5047,34.3726,34.4104,46600.0
2006-01-06 12:30:00,36.47,36.57,36.45,36.53,51600.0,34.4104,34.5047,34.3915,34.467,51600.0
2006-01-06 13:00:00,36.54,36.65,36.5,36.57,65800.0,34.4764,34.5802,34.4387,34.5047,65800.0
2006-01-06 13:30:00,36.57,37.0,36.55,36.96,118200.0,34.5047,34.9105,34.4859,34.8727,118200.0
2006-01-06 14:00:00,36.97,37.0,36.82,36.89,165000.0,34.8822,34.9105,34.7406,34.8067,165000.0
2006-01-06 14:30:00,36.91,36.97,36.75,36.83,163600.0,34.8255,34.8822,34.6746,34.7501,163600.0
2006-01-06 15:00:00,36.82,36.86,36.6,36.6,63800.0,34.7406,34.7784,34.533,34.533,63800.0
2006-01-06 15:30:00,36.6,36.66,36.45,36.59,294500.0,34.533,34.5897,34.3915,34.5236,294500.0
2006-01-09 09:30:00,37.0,37.75,37.0,37.31,313900.0,34.9105,35.6181,34.9105,35.2029,313900.0
2006-01-09 10:00:00,37.29,37.48,37.21,37.34,274400.0,35.1841,35.3633,35.1086,35.2313,274400.0
2006-01-09 10:30:00,37.32,37.66,37.23,37.48,293400.0,35.2124,35.5332,35.1275,35.3633,293400.0
2006-01-09 11:00:00,37.48,37.65,37.4,37.6,190600.0,35.3633,35.5237,35.2879,35.4766,190600.0
2006-01-09 11:30:00,37.6,37.73,37.5,37.72,178800.0,35.4766,35.5992,35.3822,35.5898,178800.0
2006-01-09 12:00:00,37.72,37.92,37.7,37.88,150000.0,35.5898,35.7785,35.5709,35.7408,150000.0
2006-01-09 12:30:00,37.88,37.89,37.68,37.74,123500.0,35.7408,35.7502,35.5521,35.6087,123500.0
2006-01-09 13:00:00,37.74,37.78,37.55,37.64,138600.0,35.6087,35.6464,35.4294,35.5143,138600.0
2006-01-09 13:30:00,37.63,37.73,37.49,37.72,192900.0,35.5049,35.5992,35.3728,35.5898,192900.0
2006-01-09 14:00:00,37.72,37.73,37.39,37.48,117600.0,35.5898,35.5992,35.2784,35.3633,117600.0
2006-01-09 14:30:00,37.44,37.49,37.3,37.45,104100.0,35.3256,35.3728,35.1935,35.335,104100.0
2006-01-09 15:00:00,37.47,37.68,37.39,37.6,185800.0,35.3539,35.5521,35.2784,35.4766,185800.0
2006-01-09 15:30:00,37.6,37.84,37.6,37.7,329400.0,35.4766,35.703,35.4766,35.5709,329400.0
2006-01-10 09:30:00,37.04,37.24,36.9,37.15,221300.0,34.9482,35.1369,34.8161,35.052,221300.0
2006-01-10 10:00:00,37.15,37.5,37.15,37.32,101800.0,35.052,35.3822,35.052,35.2124,101800.0
2006-01-10 10:30:00,37.35,37.45,37.33,37.42,66900.0,35.2407,35.335,35.2218,35.3067,66900.0
2006-01-10 11:00:00,37.43,37.7,37.41,37.53,127100.0,35.3162,35.5709,35.2973,35.4105,127100.0
2006-01-10 11:30:00,37.52,37.6,37.44,37.52,66000.0,35.4011,35.4766,35.3256,35.4011,66000.0
2006-01-10 12:00:00,37.52,37.65,37.43,37.58,52700.0,35.4011,35.5237,35.3162,35.4577,52700.0
2006-01-10 12:30:00,37.6,37.88,37.59,37.68,53600.0,35.4766,35.7408,35.4671,35.5521,53600.0
2006-01-10 13:00:00,37.68,37.94,37.65,37.94,59400.0,35.5521,35.7974,35.5237,35.7974,59400.0
2006-01-10 13:30:00,37.95,38.05,37.8,37.89,148400.0,35.8068,35.9012,35.6653,35.7502,148400.0
2006-01-10 14:00:00,37.88,37.89,37.56,37.56,101300.0,35.7408,35.7502,35.4388,35.4388,101300.0
2006-01-10 14:30:00,37.56,37.71,37.44,37.61,106700.0,35.4388,35.5804,35.3256,35.486,106700.0
2006-01-10 15:00:00,37.62,37.75,37.58,37.67,85600.0,35.4954,35.6181,35.4577,35.5426,85600.0
2006-01-10 15:30:00,37.67,37.86,37.62,37.85,162400.0,35.5426,35.7219,35.4954,35.7125,162400.0
2006-01-11 09:30:00,38.2,38.5,37.68,37.69,167400.0,36.0427,36.3257,35.5521,35.5615,167400.0
2006-01-11 10:00:00,37.74,38.1,37.74,37.98,216200.0,35.6087,35.9483,35.6087,35.8351,216200.0
2006-01-11 10:30:00,37.97,37.97,37.56,37.6,108100.0,35.8257,35.8257,35.4388,35.4766,108100.0
2006-01-11 11:00:00,37.6,37.7,37.53,37.69,141200.0,35.4766,35.5709,35.4105,35.5615,141200.0
2006-01-11 11:30:00,37.69,37.95,37.67,37.95,105400.0,35.5615,35.8068,35.5426,35.8068,105400.0
2006-01-11 12:00:00,37.94,38.42,37.94,38.35,170000.0,35.7974,36.2503,35.7974,36.1842,170000.0
2006-01-11 12:30:00,38.35,38.54,38.32,38.42,138500.0,36.1842,36.3635,36.1559,36.2503,138500.0
2006-01-11 13:00:00,38.44,38.52,38.36,38.38,81600.0,36.2691,36.3446,36.1937,36.2125,81600.0
2006-01-11 13:30:00,38.35,38.88,38.35,38.57,175400.0,36.1842,36.6843,36.1842,36.3918,175400.0
2006-01-11 14:00:00,38.57,38.75,38.49,38.5,100800.0,36.3918,36.5616,36.3163,36.3257,100800.0
2006-01-11 14:30:00,38.47,38.68,38.32,38.64,119400.0,36.2974,36.4956,36.1559,36.4578,119400.0
2006-01-11 15:00:00,38.55,38.78,38.55,38.61,143700.0,36.3729,36.5899,36.3729,36.4295,143700.0
2006-01-11 15:30:00,38.6,38.72,38.41,38.53,266900.0,36.4201,36.5333,36.2408,36.3541,266900.0
2006-01-12 09:30:00,38.2,38.36,37.83,37.85,87800.0,36.0427,36.1937,35.6936,35.7125,87800.0
2006-01-12 10:00:00,37.84,37.88,37.59,37.82,99700.0,35.703,35.7408,35.4671,35.6841,99700.0
2006-01-12 10:30:00,37.84,37.84,37.52,37.62,64100.0,35.703,35.703,35.4011,35.4954,64100.0
2006-01-12 11:00:00,37.64,37.72,37.54,37.6,50800.0,35.5143,35.5898,35.42,35.4766,50800.0
2006-01-12 11:30:00,37.58,37.75,37.55,37.7,105800.0,35.4577,35.6181,35.4294,35.5709,105800.0
2006-01-12 12:00:00,37.69,37.8,37.62,37.72,138300.0,35.5615,35.6653,35.4954,35.5898,138300.0
2006-01-12 12:30:00,37.73,38.11,37.72,38.11,97400.0,35.5992,35.9578,35.5898,35.9578,97400.0
2006-01-12 13:00:00,38.11,38.26,37.04,38.0,90300.0,35.9578,36.0993,34.9482,35.854,90300.0
2006-01-12 13:30:00,38.0,38.21,38.0,38.04,159000.0,35.854,36.0521,35.854,35.8917,159000.0
2006-01-12 14:00:00,38.0,38.06,37.92,37.99,55600.0,35.854,35.9106,35.7785,35.8445,55600.0
2006-01-12 14:30:00,37.99,38.01,37.9,37.94,71300.0,35.8445,35.8634,35.7596,35.7974,71300.0
2006-01-12 15:00:00,37.92,37.94,37.7,37.73,83500.0,35.7785,35.7974,35.5709,35.5992,83500.0
2006-01-12 15:30:00,37.7,37.77,37.51,37.66,267200.0,35.5709,35.637,35.3917,35.5332,267200.0
2006-01-13 09:30:00,37.68,37.95,37.58,37.95,38100.0,35.5521,35.8068,35.4577,35.8068,38100.0
2006-01-13 10:00:00,37.86,38.16,37.74,38.16,74100.0,35.7219,36.0049,35.6087,36.0049,74100.0
2006-01-13 10:30:00,38.18,38.22,37.83,38.0,65800.0,36.0238,36.0616,35.6936,35.854,65800.0
2006-01-13 11:00:00,38.02,38.17,37.99,38.01,38100.0,35.8729,36.0144,35.8445,35.8634,38100.0
2006-01-13 11:30:00,37.94,38.11,37.85,37.85,21900.0,35.7974,35.9578,35.7125,35.7125,21900.0
2006-01-13 12:00:00,37.83,37.99,37.81,37.94,19000.0,35.6936,35.8445,35.6747,35.7974,19000.0
2006-01-13 12:30:00,37.94,38.05,37.59,37.73,39400.0,35.7974,35.9012,35.4671,35.5992,39400.0
2006-01-13 13:00:00,37.72,37.89,37.72,37.86,32800.0,35.5898,35.7502,35.5898,35.7219,32800.0
2006-01-13 13:30:00,37.86,37.9,37.75,37.85,53100.0,35.7219,35.7596,35.6181,35.7125,53100.0
2006-01-13 14:00:00,37.85,37.9,37.63,37.63,40900.0,35.7125,35.7596,35.5049,35.5049,40900.0
2006-01-13 14:30:00,37.64,37.83,37.62,37.8,26200.0,35.5143,35.6936,35.4954,35.6653,26200.0
2006-01-13 15:00:00,37.8,37.85,37.79,37.84,29100.0,35.6653,35.7125,35.6558,35.703,29100.0
2006-01-13 15:30:00,37.84,37.91,37.71,37.85,78200.0,35.703,35.7691,35.5804,35.7125,78200.0
2006-01-17 09:30:00,37.03,37.52,36.9,37.4,257500.0,34.9388,35.4011,34.8161,35.2879,257500.0
2006-01-17 10:00:00,37.41,37.51,37.2,37.42,170700.0,35.2973,35.3917,35.0992,35.3067,170700.0
2006-01-17 10:30:00,37.42,37.43,37.2,37.2,137400.0,35.3067,35.3162,35.0992,35.0992,137400.0
2006-01-17 11:00:00,37.21,37.32,37.09,37.15,105000.0,35.1086,35.2124,34.9954,35.052,105000.0
2006-01-17 11:30:00,37.15,37.25,37.12,37.12,96400.0,35.052,35.1463,35.0237,35.0237,96400.0
2006-01-17 12:00:00,37.12,37.13,36.9,37.0,102700.0,35.0237,35.0331,34.8161,34.9105,102700.0
2006-01-17 12:30:00,36.99,37.04,36.75,36.75,106900.0,34.901,34.9482,34.6746,34.6746,106900.0
2006-01-17 13:00:00,36.76,36.76,36.43,36.53,132700.0,34.684,34.684,34.3726,34.467,132700.0
2006-01-17 13:30:00,36.53,36.84,36.46,36.84,84100.0,34.467,34.7595,34.401,34.7595,84100.0
2006-01-17 14:00:00,36.84,36.98,36.74,36.81,130300.0,34.7595,34.8916,34.6651,34.7312,130300.0
2006-01-17 14:30:00,36.81,37.04,36.8,36.99,120100.0,34.7312,34.9482,34.7218,34.901,120100.0
2006-01-17 15:00:00,36.98,37.08,36.8,36.88,115600.0,34.8916,34.9859,34.7218,34.7972,115600.0
2006-01-17 15:30:00,36.88,37.03,36.74,37.03,221800.0,34.7972,34.9388,34.6651,34.9388,221800.0
2006-01-18 09:30:00,36.65,37.1,36.25,37.06,105000.0,34.5802,35.0048,34.2028,34.9671,105000.0
2006-01-18 10:00:00,37.09,37.71,37.09,37.48,188700.0,34.9954,35.5804,34.9954,35.3633,188700.0
2006-01-18 10:30:00,37.47,37.61,37.37,37.49,112100.0,35.3539,35.486,35.2596,35.3728,112100.0
2006-01-18 11:00:00,37.5,37.52,37.25,37.33,48900.0,35.3822,35.4011,35.1463,35.2218,48900.0
2006-01-18 11:30:00,37.32,37.36,36.94,36.98,78300.0,35.2124,35.2501,34.8538,34.8916,78300.0
2006-01-18 12:00:00,36.99,37.01,36.71,36.82,46100.0,34.901,34.9199,34.6368,34.7406,46100.0
2006-01-18 12:30:00,36.81,36.92,36.76,36.92,62600.0,34.7312,34.835,34.684,34.835,62600.0
2006-01-18 13:00:00,36.91,36.93,36.87,36.87,55000.0,34.8255,34.8444,34.7878,34.7878,55000.0
2006-01-18 13:30:00,36.88,36.89,36.8,36.86,66600.0,34.7972,34.8067,34.7218,34.7784,66600.0
2006-01-18 14:00:00,36.86,37.06,36.85,36.96,73900.0,34.7784,34.9671,34.7689,34.8727,73900.0
2006-01-18 14:30:00,36.96,37.16,36.91,36.97,191800.0,34.8727,35.0614,34.8255,34.8822,191800.0
2006-01-18 15:00:00,36.98,37.15,36.93,37.12,235100.0,34.8916,35.052,34.8444,35.0237,235100.0
2006-01-18 15:30:00,37.13,37.13,36.89,36.99,134400.0,35.0331,35.0331,34.8067,34.901,134400.0
2006-01-19 09:30:00,37.46,37.51,36.85,36.92,238500.0,35.3445,35.3917,34.7689,34.835,238500.0
2006-01-19 10:00:00,36.92,37.14,36.82,36.86,96800.0,34.835,35.0426,34.7406,34.7784,96800.0
2006-01-19 10:30:00,36.87,36.91,36.57,36.64,122100.0,34.7878,34.8255,34.5047,34.5708,122100.0
2006-01-19 11:00:00,36.65,36.9,36.62,36.85,71000.0,34.5802,34.8161,34.5519,34.7689,71000.0
2006-01-19 11:30:00,36.86,36.97,36.81,36.96,44800.0,34.7784,34.8822,34.7312,34.8727,44800.0
2006-01-19 12:00:00,36.96,37.02,36.93,37.0,82600.0,34.8727,34.9293,34.8444,34.9105,82600.0
2006-01-19 12:30:00,37.04,37.24,36.99,37.05,89000.0,34.9482,35.1369,34.901,34.9576,89000.0
2006-01-19 13:00:00,37.05,37.11,36.92,36.99,48900.0,34.9576,35.0142,34.835,34.901,48900.0
2006-01-19 13:30:00,36.99,37.15,36.98,37.15,62700.0,34.901,35.052,34.8916,35.052,62700.0
2006-01-19 14:00:00,37.15,37.16,36.79,36.79,49400.0,35.052,35.0614,34.7123,34.7123,49400.0
2006-01-19 14:30:00,36.81,36.99,36.77,36.83,53800.0,34.7312,34.901,34.6934,34.7501,53800.0
2006-01-19 15:00:00,36.85,36.85,36.6,36.67,146900.0,34.7689,34.7689,34.533,34.5991,146900.0
2006-01-19 15:30:00,36.68,36.72,36.5,36.62,218800.0,34.6085,34.6463,34.4387,34.5519,218800.0
2006-01-20 09:30:00,36.5,36.96,36.35,36.71,74500.0,34.4387,34.8727,34.2972,34.6368,74500.0
2006-01-20 10:00:00,36.71,37.15,36.6,37.13,71200.0,34.6368,35.052,34.533,35.0331,71200.0
2006-01-20 10:30:00,37.12,37.3,36.83,36.94,138500.0,35.0237,35.1935,34.7501,34.8538,138500.0
2006-01-20 11:00:00,36.95,36.97,36.55,36.63,99400.0,34.8633,34.8822,34.4859,34.5614,99400.0
2006-01-20 11:30:00,36.62,36.77,36.45,36.51,110900.0,34.5519,34.6934,34.3915,34.4481,110900.0
2006-01-20 12:00:00,36.51,36.54,36.23,36.3,81400.0,34.4481,34.4764,34.1839,34.25,81400.0
2006-01-20 12:30:00,36.3,36.4,36.18,36.35,86200.0,34.25,34.3443,34.1368,34.2972,86200.0
2006-01-20 13:00:00,36.35,36.41,36.22,36.31,71100.0,34.2972,34.3538,34.1745,34.2594,71100.0
2006-01-20 13:30:00,36.32,36.32,35.9,35.96,182700.0,34.2689,34.2689,33.8726,33.9292,182700.0
2006-01-20 14:00:00,35.96,36.11,35.89,36.11,106100.0,33.9292,34.0707,33.8631,34.0707,106100.0
2006-01-20 14:30:00,36.12,36.2,35.97,35.97,67700.0,34.0802,34.1556,33.9386,33.9386,67700.0
2006-01-20 15:00:00,35.98,36.18,35.98,36.06,108900.0,33.9481,34.1368,33.9481,34.0235,108900.0
2006-01-20 15:30:00,36.06,36.2,36.0,36.09,126700.0,34.0235,34.1556,33.9669,34.0518,126700.0
2006-01-23 09:30:00,36.15,36.22,35.89,36.02,100000.0,34.1085,34.1745,33.8631,33.9858,100000.0
2006-01-23 10:00:00,36.04,36.04,35.26,35.38,294600.0,34.0047,34.0047,33.2687,33.3819,294600.0
2006-01-23 10:30:00,35.38,35.41,35.29,35.39,120200.0,33.3819,33.4103,33.297,33.3914,120200.0
2006-01-23 11:00:00,35.37,35.48,35.28,35.42,90100.0,33.3725,33.4763,33.2876,33.4197,90100.0
2006-01-23 11:30:00,35.42,35.6,35.4,35.45,146900.0,33.4197,33.5895,33.4008,33.448,146900.0
2006-01-23 12:00:00,35.47,35.54,35.37,35.44,91700.0,33.4669,33.5329,33.3725,33.4386,91700.0
2006-01-23 12:30:00,35.42,35.44,35.28,35.33,99600.0,33.4197,33.4386,33.2876,33.3348,99600.0
2006-01-23 13:00:00,35.33,35.37,35.33,35.36,60600.0,33.3348,33.3725,33.3348,33.3631,60600.0
2006-01-23 13:30:00,35.36,35.4,35.3,35.31,74300.0,33.3631,33.4008,33.3065,33.3159,74300.0
2006-01-23 14:00:00,35.33,35.38,35.26,35.32,84700.0,33.3348,33.3819,33.2687,33.3253,84700.0
2006-01-23 14:30:00,35.31,35.45,35.3,35.41,113300.0,33.3159,33.448,33.3065,33.4103,113300.0
2006-01-23 15:00:00,35.41,35.5,35.35,35.5,71400.0,33.4103,33.4952,33.3536,33.4952,71400.0
2006-01-23 15:30:00,35.5,35.5,35.41,35.45,115000.0,33.4952,33.4952,33.4103,33.448,115000.0
2006-01-24 09:30:00,36.0,36.25,35.93,36.05,230500.0,33.9669,34.2028,33.9009,34.0141,230500.0
2006-01-24 10:00:00,36.2,36.28,36.08,36.19,163700.0,34.1556,34.2311,34.0424,34.1462,163700.0
2006-01-24 10:30:00,36.21,36.29,36.06,36.17,88600.0,34.1651,34.2406,34.0235,34.1273,88600.0
2006-01-24 11:00:00,36.17,36.2,36.05,36.11,70800.0,34.1273,34.1556,34.0141,34.0707,70800.0
2006-01-24 11:30:00,36.11,36.23,36.0,36.17,88900.0,34.0707,34.1839,33.9669,34.1273,88900.0
2006-01-24 12:00:00,36.17,36.25,36.05,36.1,82100.0,34.1273,34.2028,34.0141,34.0613,82100.0
2006-01-24 12:30:00,36.05,36.2,36.0,36.08,77300.0,34.0141,34.1556,33.9669,34.0424,77300.0
2006-01-24 13:00:00,36.07,36.16,36.0,36.09,52600.0,34.033,34.1179,33.9669,34.0518,52600.0
2006-01-24 13:30:00,36.1,36.1,35.93,35.98,144900.0,34.0613,34.0613,33.9009,33.9481,144900.0
2006-01-24 14:00:00,35.98,36.12,35.92,36.07,159200.0,33.9481,34.0802,33.8914,34.033,159200.0
2006-01-24 14:30:00,36.1,36.43,36.09,36.32,130600.0,34.0613,34.3726,34.0518,34.2689,130600.0
2006-01-24 15:00:00,36.3,36.6,36.27,36.58,166000.0,34.25,34.533,34.2217,34.5142,166000.0
2006-01-24 15:30:00,36.6,36.66,36.45,36.51,167200.0,34.533,34.5897,34.3915,34.4481,167200.0
2006-01-25 09:30:00,36.68,36.9,36.52,36.85,131800.0,34.6085,34.8161,34.4576,34.7689,131800.0
2006-01-25 10:00:00,36.85,36.95,36.65,36.68,131600.0,34.7689,34.8633,34.5802,34.6085,131600.0
2006-01-25 10:30:00,36.68,36.75,36.66,36.71,82900.0,34.6085,34.6746,34.5897,34.6368,82900.0
2006-01-25 11:00:00,36.7,36.71,36.61,36.69,38100.0,34.6274,34.6368,34.5425,34.618,38100.0
2006-01-25 11:30:00,36.7,36.75,36.57,36.59,83400.0,34.6274,34.6746,34.5047,34.5236,83400.0
2006-01-25 12:00:00,36.59,36.59,36.48,36.52,73900.0,34.5236,34.5236,34.4198,34.4576,73900.0
2006-01-25 12:30:00,36.52,36.61,36.49,36.54,79800.0,34.4576,34.5425,34.4293,34.4764,79800.0
2006-01-25 13:00:00,36.54,36.59,36.47,36.5,96500.0,34.4764,34.5236,34.4104,34.4387,96500.0
2006-01-25 13:30:00,36.5,36.58,36.47,36.58,56400.0,34.4387,34.5142,34.4104,34.5142,56400.0
2006-01-25 14:00:00,36.57,36.62,36.5,36.57,60800.0,34.5047,34.5519,34.4387,34.5047,60800.0
2006-01-25 14:30:00,36.56,36.7,36.53,36.6,115700.0,34.4953,34.6274,34.467,34.533,115700.0
2006-01-25 15:00:00,36.6,36.67,36.55,36.63,115600.0,34.533,34.5991,34.4859,34.5614,115600.0
2006-01-25 15:30:00,36.63,36.72,36.58,36.67,147000.0,34.5614,34.6463,34.5142,34.5991,147000.0
2006-01-26 09:30:00,37.06,37.75,36.87,37.22,165700.0,34.9671,35.6181,34.7878,35.118,165700.0
2006-01-26 10:00:00,37.25,37.48,37.25,37.36,110500.0,35.1463,35.3633,35.1463,35.2501,110500.0
2006-01-26 10:30:00,37.37,37.42,37.35,37.36,112400.0,35.2596,35.3067,35.2407,35.2501,112400.0
2006-01-26 11:00:00,37.36,37.37,37.05,37.06,74500.0,35.2501,35.2596,34.9576,34.9671,74500.0
2006-01-26 11:30:00,37.05,37.33,37.03,37.33,64200.0,34.9576,35.2218,34.9388,35.2218,64200.0
2006-01-26 12:00:00,37.34,37.6,37.33,37.59,139600.0,35.2313,35.4766,35.2218,35.4671,139600.0
2006-01-26 12:30:00,37.59,37.59,37.36,37.38,51700.0,35.4671,35.4671,35.2501,35.269,51700.0
2006-01-26 13:00:00,37.39,37.54,37.37,37.48,60000.0,35.2784,35.42,35.2596,35.3633,60000.0
2006-01-26 13:30:00,37.46,37.46,37.25,37.31,79400.0,35.3445,35.3445,35.1463,35.2029,79400.0
2006-01-26 14:00:00,37.31,37.35,37.11,37.33,86200.0,35.2029,35.2407,35.0142,35.2218,86200.0
2006-01-26 14:30:00,37.31,37.5,37.31,37.42,123300.0,35.2029,35.3822,35.2029,35.3067,123300.0
2006-01-26 15:00:00,37.43,37.54,37.4,37.47,63100.0,35.3162,35.42,35.2879,35.3539,63100.0
2006-01-26 15:30:00,37.47,37.65,37.45,37.63,196600.0,35.3539,35.5237,35.335,35.5049,196600.0
2006-01-27 09:30:00,37.1,37.57,37.0,37.46,101700.0,35.0048,35.4483,34.9105,35.3445,101700.0
2006-01-27 10:00:00,37.45,37.9,37.45,37.77,106200.0,35.335,35.7596,35.335,35.637,106200.0
2006-01-27 10:30:00,37.79,37.79,37.42,37.66,102200.0,35.6558,35.6558,35.3067,35.5332,102200.0
2006-01-27 11:00:00,37.66,37.93,37.66,37.8,96300.0,35.5332,35.7879,35.5332,35.6653,96300.0
2006-01-27 11:30:00,37.8,37.98,37.79,37.97,71600.0,35.6653,35.8351,35.6558,35.8257,71600.0
2006-01-27 12:00:00,37.97,38.2,37.89,37.98,109100.0,35.8257,36.0427,35.7502,35.8351,109100.0
2006-01-27 12:30:00,37.96,37.99,37.9,37.9,73200.0,35.8162,35.8445,35.7596,35.7596,73200.0
2006-01-27 13:00:00,37.9,37.9,37.76,37.81,107700.0,35.7596,35.7596,35.6275,35.6747,107700.0
2006-01-27 13:30:00,37.81,37.84,37.7,37.8,82400.0,35.6747,35.703,35.5709,35.6653,82400.0
2006-01-27 14:00:00,37.81,37.95,37.74,37.89,53600.0,35.6747,35.8068,35.6087,35.7502,53600.0
2006-01-27 14:30:00,37.89,37.93,37.79,37.79,42700.0,35.7502,35.7879,35.6558,35.6558,42700.0
2006-01-27 15:00:00,37.81,37.84,37.7,37.8,51800.0,35.6747,35.703,35.5709,35.6653,51800.0
2006-01-27 15:30:00,37.8,37.85,37.69,37.84,177200.0,35.6653,35.7125,35.5615,35.703,177200.0
2006-01-30 09:30:00,37.9,38.0,37.82,37.88,66300.0,35.7596,35.854,35.6841,35.7408,66300.0
2006-01-30 10:00:00,37.9,37.97,37.09,37.29,132200.0,35.7596,35.8257,34.9954,35.1841,132200.0
2006-01-30 10:30:00,37.27,37.39,37.25,37.39,55800.0,35.1652,35.2784,35.1463,35.2784,55800.0
2006-01-30 11:00:00,37.41,37.7,37.41,37.63,83900.0,35.2973,35.5709,35.2973,35.5049,83900.0
2006-01-30 11:30:00,37.61,37.72,37.52,37.7,45000.0,35.486,35.5898,35.4011,35.5709,45000.0
2006-01-30 12:00:00,37.7,37.75,37.55,37.74,46900.0,35.5709,35.6181,35.4294,35.6087,46900.0
2006-01-30 12:30:00,37.72,37.84,37.69,37.73,34200.0,35.5898,35.703,35.5615,35.5992,34200.0
2006-01-30 13:00:00,37.72,37.77,37.65,37.66,49900.0,35.5898,35.637,35.5237,35.5332,49900.0
2006-01-30 13:30:00,37.67,37.76,37.64,37.69,34900.0,35.5426,35.6275,35.5143,35.5615,34900.0
2006-01-30 14:00:00,37.69,37.72,37.5,37.5,40400.0,35.5615,35.5898,35.3822,35.3822,40400.0
2006-01-30 14:30:00,37.5,37.74,37.47,37.53,55200.0,35.3822,35.6087,35.3539,35.4105,55200.0
2006-01-30 15:00:00,37.53,37.72,37.3,37.32,56800.0,35.4105,35.5898,35.1935,35.2124,56800.0
2006-01-30 15:30:00,37.35,37.44,37.31,37.36,79900.0,35.2407,35.3256,35.2029,35.2501,79900.0
2006-01-31 09:30:00,37.64,37.87,37.53,37.74,94500.0,35.5143,35.7313,35.4105,35.6087,94500.0
2006-01-31 10:00:00,37.71,37.87,37.65,37.83,60000.0,35.5804,35.7313,35.5237,35.6936,60000.0
2006-01-31 10:30:00,37.82,37.82,37.59,37.6,60200.0,35.6841,35.6841,35.4671,35.4766,60200.0
2006-01-31 11:00:00,37.61,37.63,37.0,37.04,150000.0,35.486,35.5049,34.9105,34.9482,150000.0
2006-01-31 11:30:00,37.1,37.26,37.0,37.21,62300.0,35.0048,35.1558,34.9105,35.1086,62300.0
2006-01-31 12:00:00,37.22,37.26,37.08,37.22,63700.0,35.118,35.1558,34.9859,35.118,63700.0
2006-01-31 12:30:00,37.2,37.25,37.1,37.19,50200.0,35.0992,35.1463,35.0048,35.0897,50200.0
2006-01-31 13:00:00,37.15,37.19,37.11,37.12,38000.0,35.052,35.0897,35.0142,35.0237,38000.0
2006-01-31 13:30:00,37.12,37.12,36.83,37.0,104900.0,35.0237,35.0237,34.7501,34.9105,104900.0
2006-01-31 14:00:00,37.01,37.1,36.83,36.95,107900.0,34.9199,35.0048,34.7501,34.8633,107900.0
2006-01-31 14:30:00,37.03,37.44,36.9,37.42,117300.0,34.9388,35.3256,34.8161,35.3067,117300.0
2006-01-31 15:00:00,37.43,37.5,37.06,37.17,69700.0,35.3162,35.3822,34.9671,35.0709,69700.0
2006-01-31 15:30:00,37.17,37.25,36.93,37.05,121800.0,35.0709,35.1463,34.8444,34.9576,121800.0
2006-02-01 09:30:00,37.0,37.5,36.99,37.36,68900.0,34.9105,35.3822,34.901,35.2501,68900.0
2006-02-01 10:00:00,37.37,37.68,37.28,37.5,73300.0,35.2596,35.5521,35.1746,35.3822,73300.0
2006-02-01 10:30:00,37.5,37.73,37.5,37.64,85700.0,35.3822,35.5992,35.3822,35.5143,85700.0
2006-02-01 11:00:00,37.64,37.7,37.52,37.7,65900.0,35.5143,35.5709,35.4011,35.5709,65900.0
2006-02-01 11:30:00,37.71,37.91,37.64,37.89,85500.0,35.5804,35.7691,35.5143,35.7502,85500.0
2006-02-01 12:00:00,37.83,37.9,37.7,37.78,85900.0,35.6936,35.7596,35.5709,35.6464,85900.0
2006-02-01 12:30:00,37.79,37.8,37.68,37.68,65100.0,35.6558,35.6653,35.5521,35.5521,65100.0
2006-02-01 13:00:00,37.68,37.77,37.6,37.77,62700.0,35.5521,35.637,35.4766,35.637,62700.0
2006-02-01 13:30:00,37.74,37.75,37.53,37.54,42300.0,35.6087,35.6181,35.4105,35.42,42300.0
2006-02-01 14:00:00,37.54,37.63,37.42,37.5,54100.0,35.42,35.5049,35.3067,35.3822,54100.0
2006-02-01 14:30:00,37.5,37.66,37.41,37.51,65800.0,35.3822,35.5332,35.2973,35.3917,65800.0
2006-02-01 15:00:00,37.52,37.58,37.3,37.56,66300.0,35.4011,35.4577,35.1935,35.4388,66300.0
2006-02-01 15:30:00,37.57,37.8,37.55,37.64,135800.0,35.4483,35.6653,35.4294,35.5143,135800.0
2006-02-02 09:30:00,37.4,37.4,37.01,37.06,58700.0,35.2879,35.2879,34.9199,34.9671,58700.0
2006-02-02 10:00:00,37.07,37.29,36.98,37.24,89900.0,34.9765,35.1841,34.8916,35.1369,89900.0
2006-02-02 10:30:00,37.25,37.38,37.09,37.17,34600.0,35.1463,35.269,34.9954,35.0709,34600.0
2006-02-02 11:00:00,37.17,37.25,37.01,37.11,42000.0,35.0709,35.1463,34.9199,35.0142,42000.0
2006-02-02 11:30:00,37.14,37.19,36.85,36.92,64500.0,35.0426,35.0897,34.7689,34.835,64500.0
2006-02-02 12:00:00,36.91,37.16,36.89,36.99,38400.0,34.8255,35.0614,34.8067,34.901,38400.0
2006-02-02 12:30:00,36.99,37.1,36.85,37.1,55800.0,34.901,35.0048,34.7689,35.0048,55800.0
2006-02-02 13:00:00,37.1,37.31,37.06,37.22,65800.0,35.0048,35.2029,34.9671,35.118,65800.0
2006-02-02 13:30:00,37.23,37.44,37.16,37.43,51800.0,35.1275,35.3256,35.0614,35.3162,51800.0
2006-02-02 14:00:00,37.42,37.46,37.22,37.29,50600.0,35.3067,35.3445,35.118,35.1841,50600.0
2006-02-02 14:30:00,37.28,37.46,37.28,37.4,67600.0,35.1746,35.3445,35.1746,35.2879,67600.0
2006-02-02 15:00:00,37.4,37.59,37.33,37.59,85700.0,35.2879,35.4671,35.2218,35.4671,85700.0
2006-02-02 15:30:00,37.59,37.69,37.08,37.08,318600.0,35.4671,35.5615,34.9859,34.9859,318600.0
2006-02-03 09:30:00,36.9,37.09,36.6,36.63,147900.0,34.8161,34.9954,34.533,34.5614,147900.0
2006-02-03 10:00:00,36.6,37.19,36.57,37.11,99400.0,34.533,35.0897,34.5047,35.0142,99400.0
2006-02-03 10:30:00,37.12,37.19,36.88,37.09,114300.0,35.0237,35.0897,34.7972,34.9954,114300.0
2006-02-03 11:00:00,37.08,37.08,36.72,36.79,84300.0,34.9859,34.9859,34.6463,34.7123,84300.0
2006-02-03 11:30:00,36.8,36.89,36.75,36.78,48400.0,34.7218,34.8067,34.6746,34.7029,48400.0
2006-02-03 12:00:00,36.79,36.94,36.78,36.84,55600.0,34.7123,34.8538,34.7029,34.7595,55600.0
2006-02-03 12:30:00,36.83,36.87,36.7,36.71,49200.0,34.7501,34.7878,34.6274,34.6368,49200.0
2006-02-03 13:00:00,36.74,36.79,36.67,36.67,47200.0,34.6651,34.7123,34.5991,34.5991,47200.0
2006-02-03 13:30:00,36.65,36.7,36.45,36.51,135800.0,34.5802,34.6274,34.3915,34.4481,135800.0
2006-02-03 14:00:00,36.5,36.57,36.36,36.56,114000.0,34.4387,34.5047,34.3066,34.4953,114000.0
2006-02-03 14:30:00,36.56,36.57,36.4,36.49,108800.0,34.4953,34.5047,34.3443,34.4293,108800.0
2006-02-03 15:00:00,36.5,36.72,36.4,36.57,134600.0,34.4387,34.6463,34.3443,34.5047,134600.0
2006-02-03 15:30:00,36.57,36.71,36.53,36.65,243200.0,34.5047,34.6368,34.467,34.5802,243200.0
2006-02-06 09:30:00,37.02,37.1,36.7,36.81,69100.0,34.9293,35.0048,34.6274,34.7312,69100.0
2006-02-06 10:00:00,36.85,37.0,36.82,36.92,82800.0,34.7689,34.9105,34.7406,34.835,82800.0
2006-02-06 10:30:00,36.92,37.04,36.84,37.04,31800.0,34.835,34.9482,34.7595,34.9482,31800.0
2006-02-06 11:00:00,37.01,37.05,36.9,36.9,97500.0,34.9199,34.9576,34.8161,34.8161,97500.0
2006-02-06 11:30:00,36.9,36.95,36.82,36.91,30000.0,34.8161,34.8633,34.7406,34.8255,30000.0
2006-02-06 12:00:00,36.91,36.93,36.64,36.67,19300.0,34.8255,34.8444,34.5708,34.5991,19300.0
2006-02-06 12:30:00,36.63,36.69,36.58,36.6,24200.0,34.5614,34.618,34.5142,34.533,24200.0
2006-02-06 13:00:00,36.59,36.6,36.5,36.53,55100.0,34.5236,34.533,34.4387,34.467,55100.0
2006-02-06 13:30:00,36.53,36.6,36.49,36.6,32800.0,34.467,34.533,34.4293,34.533,32800.0
2006-02-06 14:00:00,36.58,36.64,36.55,36.63,37600.0,34.5142,34.5708,34.4859,34.5614,37600.0
2006-02-06 14:30:00,36.63,36.69,36.56,36.58,54500.0,34.5614,34.618,34.4953,34.5142,54500.0
2006-02-06 15:00:00,36.57,36.82,36.54,36.74,51200.0,34.5047,34.7406,34.4764,34.6651,51200.0
2006-02-06 15:30:00,36.73,36.88,36.68,36.69,56500.0,34.6557,34.7972,34.6085,34.618,56500.0
2006-02-07 09:30:00,36.65,37.25,36.63,37.01,104400.0,34.5802,35.1463,34.5614,34.9199,104400.0
2006-02-07 10:00:00,36.99,37.05,36.76,36.87,64500.0,34.901,34.9576,34.684,34.7878,64500.0
2006-02-07 10:30:00,36.9,36.94,36.61,36.91,79100.0,34.8161,34.8538,34.5425,34.8255,79100.0
2006-02-07 11:00:00,36.91,36.91,36.56,36.57,35800.0,34.8255,34.8255,34.4953,34.5047,35800.0
2006-02-07 11:30:00,36.56,36.63,36.32,36.57,73600.0,34.4953,34.5614,34.2689,34.5047,73600.0
2006-02-07 12:00:00,36.54,36.54,36.4,36.48,53100.0,34.4764,34.4764,34.3443,34.4198,53100.0
2006-02-07 12:30:00,36.48,36.51,36.36,36.42,72000.0,34.4198,34.4481,34.3066,34.3632,72000.0
2006-02-07 13:00:00,36.43,36.47,36.3,36.43,58000.0,34.3726,34.4104,34.25,34.3726,58000.0
2006-02-07 13:30:00,36.44,36.45,36.32,36.34,42400.0,34.3821,34.3915,34.2689,34.2877,42400.0
2006-02-07 14:00:00,36.34,36.61,36.34,36.61,58700.0,34.2877,34.5425,34.2877,34.5425,58700.0
2006-02-07 14:30:00,36.6,36.6,36.39,36.45,62500.0,34.533,34.533,34.3349,34.3915,62500.0
2006-02-07 15:00:00,36.44,36.49,36.38,36.45,59200.0,34.3821,34.4293,34.3255,34.3915,59200.0
2006-02-07 15:30:00,36.45,36.55,36.37,36.46,134400.0,34.3915,34.4859,34.316,34.401,134400.0
2006-02-08 09:30:00,36.64,36.94,36.55,36.71,76300.0,34.5708,34.8538,34.4859,34.6368,76300.0
2006-02-08 10:00:00,36.68,37.17,36.61,37.03,137700.0,34.6085,35.0709,34.5425,34.9388,137700.0
2006-02-08 10:30:00,37.04,37.04,36.66,36.71,61800.0,34.9482,34.9482,34.5897,34.6368,61800.0
2006-02-08 11:00:00,36.71,38.07,36.66,38.0,605900.0,34.6368,35.92,34.5897,35.854,605900.0
2006-02-08 11:30:00,38.0,38.48,37.99,38.44,664300.0,35.854,36.3069,35.8445,36.2691,664300.0
2006-02-08 12:00:00,38.43,38.66,38.15,38.17,262300.0,36.2597,36.4767,35.9955,36.0144,262300.0
2006-02-08 12:30:00,38.16,38.33,38.08,38.23,246000.0,36.0049,36.1653,35.9295,36.071,246000.0
2006-02-08 13:00:00,38.24,38.35,38.17,38.18,92400.0,36.0804,36.1842,36.0144,36.0238,92400.0
2006-02-08 13:30:00,38.17,38.29,38.08,38.14,67100.0,36.0144,36.1276,35.9295,35.9861,67100.0
2006-02-08 14:00:00,38.14,38.14,38.0,38.02,84100.0,35.9861,35.9861,35.854,35.8729,84100.0
2006-02-08 14:30:00,38.02,38.12,37.99,38.0,117000.0,35.8729,35.9672,35.8445,35.854,117000.0
2006-02-08 15:00:00,38.0,38.27,37.99,38.26,106200.0,35.854,36.1087,35.8445,36.0993,106200.0
2006-02-08 15:30:00,38.27,38.49,38.27,38.41,170100.0,36.1087,36.3163,36.1087,36.2408,170100.0
2006-02-09 09:30:00,38.8,39.27,38.6,38.7,304800.0,36.6088,37.0523,36.4201,36.5145,304800.0
2006-02-09 10:00:00,38.68,39.19,38.67,38.84,216900.0,36.4956,36.9768,36.4861,36.6465,216900.0
2006-02-09 10:30:00,38.85,38.9,38.69,38.8,108800.0,36.656,36.7032,36.505,36.6088,108800.0
2006-02-09 11:00:00,38.79,38.84,38.5,38.74,74400.0,36.5994,36.6465,36.3257,36.5522,74400.0
2006-02-09 11:30:00,38.74,38.9,38.61,38.66,99700.0,36.5522,36.7032,36.4295,36.4767,99700.0
2006-02-09 12:00:00,38.66,38.85,38.63,38.85,47000.0,36.4767,36.656,36.4484,36.656,47000.0
2006-02-09 12:30:00,38.85,38.86,38.7,38.74,86600.0,36.656,36.6654,36.5145,36.5522,86600.0
2006-02-09 13:00:00,38.74,38.88,38.66,38.79,42500.0,36.5522,36.6843,36.4767,36.5994,42500.0
2006-02-09 13:30:00,38.8,38.95,38.69,38.77,109700.0,36.6088,36.7503,36.505,36.5805,109700.0
2006-02-09 14:00:00,38.74,38.77,38.57,38.69,79600.0,36.5522,36.5805,36.3918,36.505,79600.0
2006-02-09 14:30:00,38.66,38.7,38.48,38.5,37600.0,36.4767,36.5145,36.3069,36.3257,37600.0
2006-02-09 15:00:00,38.46,38.56,38.32,38.4,80600.0,36.288,36.3824,36.1559,36.2314,80600.0
2006-02-09 15:30:00,38.4,38.43,37.84,38.25,144900.0,36.2314,36.2597,35.703,36.0899,144900.0
2006-02-10 09:30:00,38.43,38.95,38.4,38.73,144100.0,36.2597,36.7503,36.2314,36.5428,144100.0
2006-02-10 10:00:00,38.72,38.72,38.3,38.67,124700.0,36.5333,36.5333,36.137,36.4861,124700.0
2006-02-10 10:30:00,38.67,38.72,38.53,38.64,112300.0,36.4861,36.5333,36.3541,36.4578,112300.0
2006-02-10 11:00:00,38.65,38.65,38.4,38.47,88600.0,36.4673,36.4673,36.2314,36.2974,88600.0
2006-02-10 11:30:00,38.47,38.7,38.36,38.7,116500.0,36.2974,36.5145,36.1937,36.5145,116500.0
2006-02-10 12:00:00,38.65,38.88,38.55,38.73,144000.0,36.4673,36.6843,36.3729,36.5428,144000.0
2006-02-10 12:30:00,38.7,38.73,38.43,38.45,29900.0,36.5145,36.5428,36.2597,36.2786,29900.0
2006-02-10 13:00:00,38.45,38.49,38.25,38.36,38100.0,36.2786,36.3163,36.0899,36.1937,38100.0
2006-02-10 13:30:00,38.36,38.47,38.27,38.39,71800.0,36.1937,36.2974,36.1087,36.222,71800.0
2006-02-10 14:00:00,38.4,38.51,38.25,38.46,74700.0,36.2314,36.3352,36.0899,36.288,74700.0
2006-02-10 14:30:00,38.45,38.59,38.38,38.51,66700.0,36.2786,36.4107,36.2125,36.3352,66700.0
2006-02-10 15:00:00,38.51,38.6,38.45,38.49,73500.0,36.3352,36.4201,36.2786,36.3163,73500.0
2006-02-10 15:30:00,38.49,38.61,38.45,38.57,94100.0,36.3163,36.4295,36.2786,36.3918,94100.0
2006-02-13 09:30:00,38.99,39.19,38.79,38.85,176900.0,36.7881,36.9768,36.5994,36.656,176900.0
2006-02-13 10:00:00,38.81,39.0,38.8,38.87,61000.0,36.6182,36.7975,36.6088,36.6749,61000.0
2006-02-13 10:30:00,38.87,38.93,38.81,38.84,28900.0,36.6749,36.7315,36.6182,36.6465,28900.0
2006-02-13 11:00:00,38.85,38.95,38.67,38.75,40900.0,36.656,36.7503,36.4861,36.5616,40900.0
2006-02-13 11:30:00,38.75,38.8,38.69,38.69,53300.0,36.5616,36.6088,36.505,36.505,53300.0
2006-02-13 12:00:00,38.69,38.85,38.6,38.73,39700.0,36.505,36.656,36.4201,36.5428,39700.0
2006-02-13 12:30:00,38.73,38.73,38.57,38.66,43300.0,36.5428,36.5428,36.3918,36.4767,43300.0
2006-02-13 13:00:00,38.67,38.68,38.4,38.41,33900.0,36.4861,36.4956,36.2314,36.2408,33900.0
2006-02-13 13:30:00,38.43,38.51,38.33,38.42,49900.0,36.2597,36.3352,36.1653,36.2503,49900.0
2006-02-13 14:00:00,38.38,38.56,38.38,38.49,51900.0,36.2125,36.3824,36.2125,36.3163,51900.0
2006-02-13 14:30:00,38.5,38.54,38.41,38.48,69000.0,36.3257,36.3635,36.2408,36.3069,69000.0
2006-02-13 15:00:00,38.46,38.47,38.13,38.15,140000.0,36.288,36.2974,35.9766,35.9955,140000.0
2006-02-13 15:30:00,38.15,38.39,38.03,38.16,179200.0,35.9955,36.222,35.8823,36.0049,179200.0
2006-02-14 09:30:00,37.97,38.08,37.41,37.55,186200.0,35.8257,35.9295,35.2973,35.4294,186200.0
2006-02-14 10:00:00,37.6,37.65,37.4,37.47,119000.0,35.4766,35.5237,35.2879,35.3539,119000.0
2006-02-14 10:30:00,37.47,37.72,37.35,37.72,70200.0,35.3539,35.5898,35.2407,35.5898,70200.0
2006-02-14 11:00:00,37.7,38.01,37.7,37.85,71200.0,35.5709,35.8634,35.5709,35.7125,71200.0
2006-02-14 11:30:00,37.85,38.17,37.85,38.06,104300.0,35.7125,36.0144,35.7125,35.9106,104300.0
2006-02-14 12:00:00,38.23,38.23,37.93,38.05,52200.0,36.071,36.071,35.7879,35.9012,52200.0
2006-02-14 12:30:00,38.05,38.07,37.96,38.0,46000.0,35.9012,35.92,35.8162,35.854,46000.0
2006-02-14 13:00:00,38.0,38.0,37.81,37.92,35900.0,35.854,35.854,35.6747,35.7785,35900.0
2006-02-14 13:30:00,37.93,37.94,37.77,37.78,39700.0,35.7879,35.7974,35.637,35.6464,39700.0
2006-02-14 14:00:00,37.75,37.99,37.72,37.97,39300.0,35.6181,35.8445,35.5898,35.8257,39300.0
2006-02-14 14:30:00,37.97,37.98,37.8,37.95,84900.0,35.8257,35.8351,35.6653,35.8068,84900.0
2006-02-14 15:00:00,37.95,37.98,37.69,37.79,147900.0,35.8068,35.8351,35.5615,35.6558,147900.0
2006-02-14 15:30:00,37.83,37.9,37.65,37.7,183200.0,35.6936,35.7596,35.5237,35.5709,183200.0
2006-02-15 09:30:00,37.75,38.36,37.7,38.27,89800.0,35.6181,36.1937,35.5709,36.1087,89800.0
2006-02-15 10:00:00,38.3,38.3,38.0,38.1,148000.0,36.137,36.137,35.854,35.9483,148000.0
2006-02-15 10:30:00,38.09,38.2,38.07,38.11,83700.0,35.9389,36.0427,35.92,35.9578,83700.0
2006-02-15 11:00:00,38.12,38.13,37.92,37.99,59800.0,35.9672,35.9766,35.7785,35.8445,59800.0
2006-02-15 11:30:00,37.99,38.44,37.97,38.44,100400.0,35.8445,36.2691,35.8257,36.2691,100400.0
2006-02-15 12:00:00,38.38,38.43,38.0,38.0,65300.0,36.2125,36.2597,35.854,35.854,65300.0
2006-02-15 12:30:00,38.01,38.05,37.98,37.99,85100.0,35.8634,35.9012,35.8351,35.8445,85100.0
2006-02-15 13:00:00,37.98,38.17,37.96,38.14,53000.0,35.8351,36.0144,35.8162,35.9861,53000.0
2006-02-15 13:30:00,38.14,38.55,38.04,38.55,69100.0,35.9861,36.3729,35.8917,36.3729,69100.0
2006-02-15 14:00:00,38.55,39.2,38.54,39.2,149800.0,36.3729,36.9862,36.3635,36.9862,149800.0
2006-02-15 14:30:00,39.17,39.25,38.88,39.0,155300.0,36.9579,37.0334,36.6843,36.7975,155300.0
2006-02-15 15:00:00,38.98,38.98,38.86,38.91,61300.0,36.7786,36.7786,36.6654,36.7126,61300.0
2006-02-15 15:30:00,38.9,39.03,38.9,39.03,127300.0,36.7032,36.8258,36.7032,36.8258,127300.0
2006-02-16 09:30:00,38.95,39.2,38.71,38.98,78600.0,36.7503,36.9862,36.5239,36.7786,78600.0
2006-02-16 10:00:00,38.96,39.29,38.92,39.06,59700.0,36.7598,37.0711,36.722,36.8541,59700.0
2006-02-16 10:30:00,39.08,39.24,38.97,39.24,51900.0,36.873,37.024,36.7692,37.024,51900.0
2006-02-16 11:00:00,39.22,39.35,39.18,39.23,104800.0,37.0051,37.1277,36.9673,37.0145,104800.0
2006-02-16 11:30:00,39.24,39.5,39.24,39.47,62600.0,37.024,37.2693,37.024,37.241,62600.0
2006-02-16 12:00:00,39.47,39.48,39.25,39.35,56200.0,37.241,37.2504,37.0334,37.1277,56200.0
2006-02-16 12:30:00,39.35,39.6,39.35,39.51,132300.0,37.1277,37.3636,37.1277,37.2787,132300.0
2006-02-16 13:00:00,39.5,39.52,39.36,39.47,58400.0,37.2693,37.2881,37.1372,37.241,58400.0
2006-02-16 13:30:00,39.47,39.7,39.46,39.65,125600.0,37.241,37.458,37.2315,37.4108,125600.0
2006-02-16 14:00:00,39.65,39.69,39.5,39.5,114100.0,37.4108,37.4485,37.2693,37.2693,114100.0
2006-02-16 14:30:00,39.48,39.48,39.16,39.31,97700.0,37.2504,37.2504,36.9485,37.09,97700.0
2006-02-16 15:00:00,39.31,39.35,39.2,39.25,101700.0,37.09,37.1277,36.9862,37.0334,101700.0
2006-02-16 15:30:00,39.25,39.38,39.03,39.1,180300.0,37.0334,37.156,36.8258,36.8919,180300.0
2006-02-17 09:30:00,39.16,39.55,39.14,39.55,98400.0,36.9485,37.3164,36.9296,37.3164,98400.0
2006-02-17 10:00:00,39.55,39.55,39.33,39.4,133900.0,37.3164,37.3164,37.1089,37.1749,133900.0
2006-02-17 10:30:00,39.42,39.52,39.32,39.43,97500.0,37.1938,37.2881,37.0994,37.2032,97500.0
2006-02-17 11:00:00,39.43,39.64,39.41,39.61,70600.0,37.2032,37.4014,37.1844,37.3731,70600.0
2006-02-17 11:30:00,39.62,39.82,39.6,39.75,88200.0,37.3825,37.5712,37.3636,37.5052,88200.0
2006-02-17 12:00:00,39.75,39.81,39.74,39.75,63000.0,37.5052,37.5618,37.4957,37.5052,63000.0
2006-02-17 12:30:00,39.74,39.89,39.73,39.86,37800.0,37.4957,37.6372,37.4863,37.6089,37800.0
2006-02-17 13:00:00,39.87,39.99,39.85,39.9,107100.0,37.6184,37.7316,37.5995,37.6467,107100.0
2006-02-17 13:30:00,39.9,39.95,39.85,39.87,77600.0,37.6467,37.6939,37.5995,37.6184,77600.0
2006-02-17 14:00:00,39.88,39.95,39.8,39.88,137400.0,37.6278,37.6939,37.5523,37.6278,137400.0
2006-02-17 14:30:00,39.88,39.93,39.8,39.88,96000.0,37.6278,37.675,37.5523,37.6278,96000.0
2006-02-17 15:00:00,39.88,39.97,39.81,39.88,161700.0,37.6278,37.7127,37.5618,37.6278,161700.0
2006-02-17 15:30:00,39.88,39.92,39.68,39.71,201900.0,37.6278,37.6656,37.4391,37.4674,201900.0
2006-02-21 09:30:00,39.59,39.64,39.14,39.25,73500.0,37.3542,37.4014,36.9296,37.0334,73500.0
2006-02-21 10:00:00,39.3,39.43,38.73,38.84,111200.0,37.0806,37.2032,36.5428,36.6465,111200.0
2006-02-21 10:30:00,38.83,39.35,38.81,39.19,116100.0,36.6371,37.1277,36.6182,36.9768,116100.0
2006-02-21 11:00:00,39.19,39.25,39.01,39.02,231100.0,36.9768,37.0334,36.8069,36.8164,231100.0
2006-02-21 11:30:00,39.02,39.08,38.62,38.66,106700.0,36.8164,36.873,36.439,36.4767,106700.0
2006-02-21 12:00:00,38.65,38.74,38.5,38.58,76500.0,36.4673,36.5522,36.3257,36.4012,76500.0
2006-02-21 12:30:00,38.57,38.83,38.5,38.75,49200.0,36.3918,36.6371,36.3257,36.5616,49200.0
2006-02-21 13:00:00,38.75,38.8,38.73,38.74,29600.0,36.5616,36.6088,36.5428,36.5522,29600.0
2006-02-21 13:30:00,38.74,38.98,38.73,38.92,35800.0,36.5522,36.7786,36.5428,36.722,35800.0
2006-02-21 14:00:00,38.89,38.89,38.66,38.81,45200.0,36.6937,36.6937,36.4767,36.6182,45200.0
2006-02-21 14:30:00,38.81,38.83,38.7,38.72,48000.0,36.6182,36.6371,36.5145,36.5333,48000.0
2006-02-21 15:00:00,38.71,38.81,38.62,38.69,82400.0,36.5239,36.6182,36.439,36.505,82400.0
2006-02-21 15:30:00,38.69,38.78,38.55,38.65,140700.0,36.505,36.5899,36.3729,36.4673,140700.0
2006-02-22 09:30:00,38.5,39.11,38.5,38.82,109600.0,36.3257,36.9013,36.3257,36.6277,109600.0
2006-02-22 10:00:00,38.8,39.05,38.51,39.05,112800.0,36.6088,36.8447,36.3352,36.8447,112800.0
2006-02-22 10:30:00,39.06,39.35,39.01,39.26,102300.0,36.8541,37.1277,36.8069,37.0428,102300.0
2006-02-22 11:00:00,39.28,39.4,39.18,39.31,70300.0,37.0617,37.1749,36.9673,37.09,70300.0
2006-02-22 11:30:00,39.28,39.57,39.06,39.34,49500.0,37.0617,37.3353,36.8541,37.1183,49500.0
2006-02-22 12:00:00,39.34,39.4,39.2,39.28,33500.0,37.1183,37.1749,36.9862,37.0617,33500.0
2006-02-22 12:30:00,39.27,39.28,39.11,39.27,28400.0,37.0523,37.0617,36.9013,37.0523,28400.0
2006-02-22 13:00:00,39.26,39.26,38.99,39.09,41000.0,37.0428,37.0428,36.7881,36.8824,41000.0
2006-02-22 13:30:00,39.08,39.36,39.08,39.28,44100.0,36.873,37.1372,36.873,37.0617,44100.0
2006-02-22 14:00:00,39.28,39.34,39.07,39.19,56700.0,37.0617,37.1183,36.8636,36.9768,56700.0
2006-02-22 14:30:00,39.13,39.34,39.12,39.25,63900.0,36.9202,37.1183,36.9107,37.0334,63900.0
2006-02-22 15:00:00,39.21,39.56,39.06,39.29,67600.0,36.9956,37.3259,36.8541,37.0711,67600.0
2006-02-22 15:30:00,39.29,39.71,39.25,39.55,188800.0,37.0711,37.4674,37.0334,37.3164,188800.0
2006-02-23 09:30:00,39.65,39.7,38.28,38.35,261000.0,37.4108,37.458,36.1182,36.1842,261000.0
2006-02-23 10:00:00,38.35,38.55,38.09,38.16,182300.0,36.1842,36.3729,35.9389,36.0049,182300.0
2006-02-23 10:30:00,38.16,38.61,37.8,38.42,207100.0,36.0049,36.4295,35.6653,36.2503,207100.0
2006-02-23 11:00:00,38.42,38.82,38.36,38.8,208800.0,36.2503,36.6277,36.1937,36.6088,208800.0
2006-02-23 11:30:00,38.77,38.78,37.7,37.9,194100.0,36.5805,36.5899,35.5709,35.7596,194100.0
2006-02-23 12:00:00,37.8,37.98,37.63,37.95,303000.0,35.6653,35.8351,35.5049,35.8068,303000.0
2006-02-23 12:30:00,37.94,38.3,37.93,38.29,192400.0,35.7974,36.137,35.7879,36.1276,192400.0
2006-02-23 13:00:00,38.27,38.28,37.9,37.99,143200.0,36.1087,36.1182,35.7596,35.8445,143200.0
2006-02-23 13:30:00,37.98,38.02,37.7,37.76,166300.0,35.8351,35.8729,35.5709,35.6275,166300.0
2006-02-23 14:00:00,37.76,37.9,37.69,37.72,212900.0,35.6275,35.7596,35.5615,35.5898,212900.0
2006-02-23 14:30:00,37.7,37.8,37.7,37.74,157900.0,35.5709,35.6653,35.5709,35.6087,157900.0
2006-02-23 15:00:00,37.7,38.0,37.62,37.98,293100.0,35.5709,35.854,35.4954,35.8351,293100.0
2006-02-23 15:30:00,37.98,38.14,37.8,37.89,392600.0,35.8351,35.9861,35.6653,35.7502,392600.0
2006-02-24 09:30:00,37.98,38.3,37.9,38.06,144100.0,35.8351,36.137,35.7596,35.9106,144100.0
2006-02-24 10:00:00,38.06,38.59,38.06,38.17,174600.0,35.9106,36.4107,35.9106,36.0144,174600.0
2006-02-24 10:30:00,38.18,38.4,38.17,38.32,109300.0,36.0238,36.2314,36.0144,36.1559,109300.0
2006-02-24 11:00:00,38.32,38.33,38.09,38.12,204600.0,36.1559,36.1653,35.9389,35.9672,204600.0
2006-02-24 11:30:00,38.12,38.19,37.98,38.19,87900.0,35.9672,36.0333,35.8351,36.0333,87900.0
2006-02-24 12:00:00,38.2,38.33,38.13,38.31,50700.0,36.0427,36.1653,35.9766,36.1465,50700.0
2006-02-24 12:30:00,38.28,38.43,38.19,38.32,39100.0,36.1182,36.2597,36.0333,36.1559,39100.0
2006-02-24 13:00:00,38.33,38.41,38.3,38.37,54200.0,36.1653,36.2408,36.137,36.2031,54200.0
2006-02-24 13:30:00,38.36,38.59,38.31,38.48,110600.0,36.1937,36.4107,36.1465,36.3069,110600.0
2006-02-24 14:00:00,38.47,38.88,38.47,38.82,100200.0,36.2974,36.6843,36.2974,36.6277,100200.0
2006-02-24 14:30:00,38.82,38.96,38.63,38.67,167200.0,36.6277,36.7598,36.4484,36.4861,167200.0
2006-02-24 15:00:00,38.66,38.78,38.4,38.41,131400.0,36.4767,36.5899,36.2314,36.2408,131400.0
2006-02-24 15:30:00,38.41,38.42,37.91,38.1,216500.0,36.2408,36.2503,35.7691,35.9483,216500.0
2006-02-27 09:30:00,38.0,38.16,37.75,38.11,148200.0,35.854,36.0049,35.6181,35.9578,148200.0
2006-02-27 10:00:00,38.11,38.12,37.48,37.7,253000.0,35.9578,35.9672,35.3633,35.5709,253000.0
2006-02-27 10:30:00,37.7,38.43,37.7,38.3,222000.0,35.5709,36.2597,35.5709,36.137,222000.0
2006-02-27 11:00:00,38.35,38.5,38.28,38.39,99200.0,36.1842,36.3257,36.1182,36.222,99200.0
2006-02-27 11:30:00,38.39,38.44,38.12,38.15,75000.0,36.222,36.2691,35.9672,35.9955,75000.0
2006-02-27 12:00:00,38.17,38.22,37.94,37.98,86000.0,36.0144,36.0616,35.7974,35.8351,86000.0
2006-02-27 12:30:00,37.97,38.2,37.97,38.02,74100.0,35.8257,36.0427,35.8257,35.8729,74100.0
2006-02-27 13:00:00,38.02,38.05,37.85,37.95,69400.0,35.8729,35.9012,35.7125,35.8068,69400.0
2006-02-27 13:30:00,37.95,37.96,37.82,37.86,57700.0,35.8068,35.8162,35.6841,35.7219,57700.0
2006-02-27 14:00:00,37.86,37.93,37.76,37.84,78100.0,35.7219,35.7879,35.6275,35.703,78100.0
2006-02-27 14:30:00,37.82,37.95,37.71,37.76,104100.0,35.6841,35.8068,35.5804,35.6275,104100.0
2006-02-27 15:00:00,37.75,37.93,37.7,37.76,86400.0,35.6181,35.7879,35.5709,35.6275,86400.0
2006-02-27 15:30:00,37.76,37.77,37.61,37.64,152500.0,35.6275,35.637,35.486,35.5143,152500.0
2006-02-28 09:30:00,37.68,37.68,37.35,37.5,59400.0,35.5521,35.5521,35.2407,35.3822,59400.0
2006-02-28 10:00:00,37.52,37.52,37.19,37.2,62700.0,35.4011,35.4011,35.0897,35.0992,62700.0
2006-02-28 10:30:00,37.24,37.35,36.97,37.13,193500.0,35.1369,35.2407,34.8822,35.0331,193500.0
2006-02-28 11:00:00,37.09,37.2,37.05,37.11,70600.0,34.9954,35.0992,34.9576,35.0142,70600.0
2006-02-28 11:30:00,37.11,37.19,37.1,37.19,53800.0,35.0142,35.0897,35.0048,35.0897,53800.0
2006-02-28 12:00:00,37.22,37.25,37.12,37.15,47400.0,35.118,35.1463,35.0237,35.052,47400.0
2006-02-28 12:30:00,37.16,37.2,37.13,37.15,44200.0,35.0614,35.0992,35.0331,35.052,44200.0
2006-02-28 13:00:00,37.15,37.25,37.15,37.21,74400.0,35.052,35.1463,35.052,35.1086,74400.0
2006-02-28 13:30:00,37.24,37.25,37.11,37.12,41100.0,35.1369,35.1463,35.0142,35.0237,41100.0
2006-02-28 14:00:00,37.13,37.14,37.01,37.06,62900.0,35.0331,35.0426,34.9199,34.9671,62900.0
2006-02-28 14:30:00,37.07,37.07,36.96,37.03,76900.0,34.9765,34.9765,34.8727,34.9388,76900.0
2006-02-28 15:00:00,37.02,37.04,36.96,37.0,68400.0,34.9293,34.9482,34.8727,34.9105,68400.0
2006-02-28 15:30:00,37.0,37.03,36.9,36.99,164400.0,34.9105,34.9388,34.8161,34.901,164400.0
2006-03-01 09:30:00,36.88,37.05,36.76,37.0,77000.0,34.7972,34.9576,34.684,34.9105,77000.0
2006-03-01 10:00:00,37.0,37.05,36.79,37.02,88600.0,34.9105,34.9576,34.7123,34.9293,88600.0
2006-03-01 10:30:00,37.01,37.33,37.01,37.11,70900.0,34.9199,35.2218,34.9199,35.0142,70900.0
2006-03-01 11:00:00,37.12,37.19,36.98,37.12,166800.0,35.0237,35.0897,34.8916,35.0237,166800.0
2006-03-01 11:30:00,37.11,37.23,37.07,37.15,141100.0,35.0142,35.1275,34.9765,35.052,141100.0
2006-03-01 12:00:00,37.18,37.21,37.06,37.17,68200.0,35.0803,35.1086,34.9671,35.0709,68200.0
2006-03-01 12:30:00,37.21,37.21,37.05,37.08,62500.0,35.1086,35.1086,34.9576,34.9859,62500.0
2006-03-01 13:00:00,37.12,37.19,37.07,37.12,41900.0,35.0237,35.0897,34.9765,35.0237,41900.0
2006-03-01 13:30:00,37.11,37.21,37.07,37.11,106700.0,35.0142,35.1086,34.9765,35.0142,106700.0
2006-03-01 14:00:00,37.12,37.22,37.07,37.2,53400.0,35.0237,35.118,34.9765,35.0992,53400.0
2006-03-01 14:30:00,37.21,37.22,37.07,37.1,129200.0,35.1086,35.118,34.9765,35.0048,129200.0
2006-03-01 15:00:00,37.13,37.2,37.1,37.16,59700.0,35.0331,35.0992,35.0048,35.0614,59700.0
2006-03-01 15:30:00,37.16,37.19,37.07,37.07,127400.0,35.0614,35.0897,34.9765,34.9765,127400.0
2006-03-02 09:30:00,36.89,36.99,36.79,36.87,48800.0,34.8067,34.901,34.7123,34.7878,48800.0
2006-03-02 10:00:00,36.87,37.13,36.86,37.13,75400.0,34.7878,35.0331,34.7784,35.0331,75400.0
2006-03-02 10:30:00,37.14,37.43,37.04,37.29,170200.0,35.0426,35.3162,34.9482,35.1841,170200.0
2006-03-02 11:00:00,37.3,37.37,37.22,37.23,49500.0,35.1935,35.2596,35.118,35.1275,49500.0
2006-03-02 11:30:00,37.23,37.33,37.19,37.22,60400.0,35.1275,35.2218,35.0897,35.118,60400.0
2006-03-02 12:00:00,37.24,37.29,36.95,37.02,84400.0,35.1369,35.1841,34.8633,34.9293,84400.0
2006-03-02 12:30:00,37.02,37.26,37.0,37.26,78000.0,34.9293,35.1558,34.9105,35.1558,78000.0
2006-03-02 13:00:00,37.26,37.33,37.22,37.29,51000.0,35.1558,35.2218,35.118,35.1841,51000.0
2006-03-02 13:30:00,37.3,37.67,37.3,37.63,100400.0,35.1935,35.5426,35.1935,35.5049,100400.0
2006-03-02 14:00:00,37.64,37.79,37.55,37.68,114300.0,35.5143,35.6558,35.4294,35.5521,114300.0
2006-03-02 14:30:00,37.7,37.95,37.69,37.88,177700.0,35.5709,35.8068,35.5615,35.7408,177700.0
2006-03-02 15:00:00,37.89,38.06,37.78,37.86,191800.0,35.7502,35.9106,35.6464,35.7219,191800.0
2006-03-02 15:30:00,37.88,37.92,37.64,37.71,216600.0,35.7408,35.7785,35.5143,35.5804,216600.0
2006-03-03 09:30:00,38.56,38.56,37.9,38.2,171300.0,36.3824,36.3824,35.7596,36.0427,171300.0
2006-03-03 10:00:00,38.18,38.5,38.1,38.46,89400.0,36.0238,36.3257,35.9483,36.288,89400.0
2006-03-03 10:30:00,38.46,38.52,38.16,38.17,117600.0,36.288,36.3446,36.0049,36.0144,117600.0
2006-03-03 11:00:00,38.15,38.21,38.04,38.14,104500.0,35.9955,36.0521,35.8917,35.9861,104500.0
2006-03-03 11:30:00,38.15,38.27,38.12,38.22,104700.0,35.9955,36.1087,35.9672,36.0616,104700.0
2006-03-03 12:00:00,38.23,38.32,38.18,38.27,108600.0,36.071,36.1559,36.0238,36.1087,108600.0
2006-03-03 12:30:00,38.27,38.35,38.2,38.25,145700.0,36.1087,36.1842,36.0427,36.0899,145700.0
2006-03-03 13:00:00,38.25,38.32,38.2,38.3,83500.0,36.0899,36.1559,36.0427,36.137,83500.0
2006-03-03 13:30:00,38.3,38.6,38.28,38.53,107800.0,36.137,36.4201,36.1182,36.3541,107800.0
2006-03-03 14:00:00,38.53,38.56,38.36,38.43,85400.0,36.3541,36.3824,36.1937,36.2597,85400.0
2006-03-03 14:30:00,38.42,38.42,38.26,38.27,89400.0,36.2503,36.2503,36.0993,36.1087,89400.0
2006-03-03 15:00:00,38.28,38.44,38.2,38.43,125100.0,36.1182,36.2691,36.0427,36.2597,125100.0
2006-03-03 15:30:00,38.43,38.45,38.1,38.16,189800.0,36.2597,36.2786,35.9483,36.0049,189800.0
2006-03-06 09:30:00,38.51,39.1,38.51,38.94,230100.0,36.3352,36.8919,36.3352,36.7409,230100.0
2006-03-06 10:00:00,38.9,39.5,38.84,39.44,256700.0,36.7032,37.2693,36.6465,37.2127,256700.0
2006-03-06 10:30:00,39.44,39.72,39.32,39.37,224500.0,37.2127,37.4768,37.0994,37.1466,224500.0
2006-03-06 11:00:00,39.37,39.7,39.28,39.67,164100.0,37.1466,37.458,37.0617,37.4297,164100.0
2006-03-06 11:30:00,39.68,39.7,39.54,39.7,250500.0,37.4391,37.458,37.307,37.458,250500.0
2006-03-06 12:00:00,39.71,40.09,39.71,40.09,356000.0,37.4674,37.826,37.4674,37.826,356000.0
2006-03-06 12:30:00,40.09,40.21,40.03,40.12,278200.0,37.826,37.9392,37.7693,37.8543,278200.0
2006-03-06 13:00:00,40.12,40.44,39.94,39.95,382100.0,37.8543,38.1562,37.6844,37.6939,382100.0
2006-03-06 13:30:00,39.97,40.07,39.76,39.91,235300.0,37.7127,37.8071,37.5146,37.6561,235300.0
2006-03-06 14:00:00,39.91,39.92,39.59,39.66,198700.0,37.6561,37.6656,37.3542,37.4202,198700.0
2006-03-06 14:30:00,39.57,39.88,39.57,39.86,145900.0,37.3353,37.6278,37.3353,37.6089,145900.0
2006-03-06 15:00:00,39.86,39.88,39.49,39.58,336100.0,37.6089,37.6278,37.2598,37.3448,336100.0
2006-03-06 15:30:00,39.58,39.6,39.45,39.45,236100.0,37.3448,37.3636,37.2221,37.2221,236100.0
2006-03-07 09:30:00,38.78,39.65,38.77,38.98,191300.0,36.5899,37.4108,36.5805,36.7786,191300.0
2006-03-07 10:00:00,38.98,39.1,38.88,39.1,84200.0,36.7786,36.8919,36.6843,36.8919,84200.0
2006-03-07 10:30:00,39.1,39.14,38.93,39.03,67100.0,36.8919,36.9296,36.7315,36.8258,67100.0
2006-03-07 11:00:00,39.03,39.07,38.97,39.05,40800.0,36.8258,36.8636,36.7692,36.8447,40800.0
2006-03-07 11:30:00,39.06,39.2,39.01,39.13,31800.0,36.8541,36.9862,36.8069,36.9202,31800.0
2006-03-07 12:00:00,39.13,39.32,39.09,39.27,37900.0,36.9202,37.0994,36.8824,37.0523,37900.0
2006-03-07 12:30:00,39.27,39.3,39.21,39.27,28400.0,37.0523,37.0806,36.9956,37.0523,28400.0
2006-03-07 13:00:00,39.27,39.85,39.15,39.77,129300.0,37.0523,37.5995,36.939,37.524,129300.0
2006-03-07 13:30:00,39.77,39.85,39.58,39.69,197800.0,37.524,37.5995,37.3448,37.4485,197800.0
2006-03-07 14:00:00,39.68,39.71,39.47,39.52,77400.0,37.4391,37.4674,37.241,37.2881,77400.0
2006-03-07 14:30:00,39.52,39.54,39.33,39.41,92300.0,37.2881,37.307,37.1089,37.1844,92300.0
2006-03-07 15:00:00,39.4,39.43,39.26,39.39,128800.0,37.1749,37.2032,37.0428,37.1655,128800.0
2006-03-07 15:30:00,39.38,39.38,39.25,39.31,100300.0,37.156,37.156,37.0334,37.09,100300.0
2006-03-08 09:30:00,38.95,39.05,38.7,38.76,69200.0,36.7503,36.8447,36.5145,36.5711,69200.0
2006-03-08 10:00:00,38.78,38.84,38.32,38.32,152800.0,36.5899,36.6465,36.1559,36.1559,152800.0
2006-03-08 10:30:00,38.4,38.78,38.31,38.77,121000.0,36.2314,36.5899,36.1465,36.5805,121000.0
2006-03-08 11:00:00,38.77,38.85,38.53,38.71,64900.0,36.5805,36.656,36.3541,36.5239,64900.0
2006-03-08 11:30:00,38.71,38.91,38.67,38.8,82300.0,36.5239,36.7126,36.4861,36.6088,82300.0
2006-03-08 12:00:00,38.8,38.93,38.71,38.72,62800.0,36.6088,36.7315,36.5239,36.5333,62800.0
2006-03-08 12:30:00,38.73,38.73,38.55,38.59,72800.0,36.5428,36.5428,36.3729,36.4107,72800.0
2006-03-08 13:00:00,38.6,38.76,38.6,38.75,63800.0,36.4201,36.5711,36.4201,36.5616,63800.0
2006-03-08 13:30:00,38.74,38.78,38.64,38.69,40900.0,36.5522,36.5899,36.4578,36.505,40900.0
2006-03-08 14:00:00,38.65,38.75,38.55,38.67,41600.0,36.4673,36.5616,36.3729,36.4861,41600.0
2006-03-08 14:30:00,38.69,38.93,38.69,38.83,59900.0,36.505,36.7315,36.505,36.6371,59900.0
2006-03-08 15:00:00,38.83,39.0,38.83,38.97,67500.0,36.6371,36.7975,36.6371,36.7692,67500.0
2006-03-08 15:30:00,38.98,39.12,38.8,38.85,154300.0,36.7786,36.9107,36.6088,36.656,154300.0
2006-03-09 09:30:00,38.99,39.17,38.71,38.94,101300.0,36.7881,36.9579,36.5239,36.7409,101300.0
2006-03-09 10:00:00,38.93,39.37,38.93,39.32,164000.0,36.7315,37.1466,36.7315,37.0994,164000.0
2006-03-09 10:30:00,39.3,39.38,39.2,39.25,43800.0,37.0806,37.156,36.9862,37.0334,43800.0
2006-03-09 11:00:00,39.25,39.25,39.0,39.1,28300.0,37.0334,37.0334,36.7975,36.8919,28300.0
2006-03-09 11:30:00,39.09,39.12,38.88,38.89,43600.0,36.8824,36.9107,36.6843,36.6937,43600.0
2006-03-09 12:00:00,38.89,38.89,38.55,38.64,57900.0,36.6937,36.6937,36.3729,36.4578,57900.0
2006-03-09 12:30:00,38.63,38.7,38.44,38.58,67300.0,36.4484,36.5145,36.2691,36.4012,67300.0
2006-03-09 13:00:00,38.58,38.6,38.3,38.56,129800.0,36.4012,36.4201,36.137,36.3824,129800.0
2006-03-09 13:30:00,38.56,38.63,38.48,38.59,47000.0,36.3824,36.4484,36.3069,36.4107,47000.0
2006-03-09 14:00:00,38.5,38.58,38.41,38.48,70900.0,36.3257,36.4012,36.2408,36.3069,70900.0
2006-03-09 14:30:00,38.43,38.53,38.35,38.4,62200.0,36.2597,36.3541,36.1842,36.2314,62200.0
2006-03-09 15:00:00,38.39,38.41,38.33,38.39,97600.0,36.222,36.2408,36.1653,36.222,97600.0
2006-03-09 15:30:00,38.39,38.62,38.33,38.52,185300.0,36.222,36.439,36.1653,36.3446,185300.0
2006-03-10 09:30:00,38.6,38.86,38.5,38.71,41200.0,36.4201,36.6654,36.3257,36.5239,41200.0
2006-03-10 10:00:00,38.71,38.85,38.55,38.83,33400.0,36.5239,36.656,36.3729,36.6371,33400.0
2006-03-10 10:30:00,38.8,39.04,38.8,39.02,53500.0,36.6088,36.8352,36.6088,36.8164,53500.0
2006-03-10 11:00:00,39.02,39.02,38.82,38.91,25800.0,36.8164,36.8164,36.6277,36.7126,25800.0
2006-03-10 11:30:00,38.82,39.04,38.82,39.02,45100.0,36.6277,36.8352,36.6277,36.8164,45100.0
2006-03-10 12:00:00,39.01,39.08,38.99,39.01,24800.0,36.8069,36.873,36.7881,36.8069,24800.0
2006-03-10 12:30:00,39.0,39.02,38.88,38.96,31900.0,36.7975,36.8164,36.6843,36.7598,31900.0
2006-03-10 13:00:00,38.96,39.1,38.88,39.0,33500.0,36.7598,36.8919,36.6843,36.7975,33500.0
2006-03-10 13:30:00,38.97,38.99,38.7,38.84,44800.0,36.7692,36.7881,36.5145,36.6465,44800.0
2006-03-10 14:00:00,38.84,38.96,38.81,38.86,21000.0,36.6465,36.7598,36.6182,36.6654,21000.0
2006-03-10 14:30:00,38.86,38.88,38.67,38.72,41600.0,36.6654,36.6843,36.4861,36.5333,41600.0
2006-03-10 15:00:00,38.69,38.75,38.6,38.67,43900.0,36.505,36.5616,36.4201,36.4861,43900.0
2006-03-10 15:30:00,38.69,38.75,38.66,38.69,47300.0,36.505,36.5616,36.4767,36.505,47300.0
2006-03-13 09:30:00,38.92,39.32,38.85,39.3,79100.0,36.722,37.0994,36.656,37.0806,79100.0
2006-03-13 10:00:00,39.28,39.38,39.05,39.3,57600.0,37.0617,37.156,36.8447,37.0806,57600.0
2006-03-13 10:30:00,39.3,39.45,39.26,39.36,45600.0,37.0806,37.2221,37.0428,37.1372,45600.0
2006-03-13 11:00:00,39.36,39.43,39.3,39.37,18900.0,37.1372,37.2032,37.0806,37.1466,18900.0
2006-03-13 11:30:00,39.32,39.4,39.26,39.28,33900.0,37.0994,37.1749,37.0428,37.0617,33900.0
2006-03-13 12:00:00,39.29,39.38,39.19,39.25,25700.0,37.0711,37.156,36.9768,37.0334,25700.0
2006-03-13 12:30:00,39.2,39.21,39.01,39.13,29800.0,36.9862,36.9956,36.8069,36.9202,29800.0
2006-03-13 13:00:00,39.13,39.16,39.03,39.15,24900.0,36.9202,36.9485,36.8258,36.939,24900.0
2006-03-13 13:30:00,39.16,39.34,39.05,39.16,40200.0,36.9485,37.1183,36.8447,36.9485,40200.0
2006-03-13 14:00:00,39.15,39.27,39.1,39.16,52100.0,36.939,37.0523,36.8919,36.9485,52100.0
2006-03-13 14:30:00,39.16,39.17,38.73,38.75,98500.0,36.9485,36.9579,36.5428,36.5616,98500.0
2006-03-13 15:00:00,38.75,38.85,38.56,38.56,67100.0,36.5616,36.656,36.3824,36.3824,67100.0
2006-03-13 15:30:00,38.57,38.61,38.47,38.57,144500.0,36.3918,36.4295,36.2974,36.3918,144500.0
2006-03-14 09:30:00,38.5,38.51,38.22,38.3,151400.0,36.3257,36.3352,36.0616,36.137,151400.0
2006-03-14 10:00:00,38.3,38.46,38.25,38.36,135100.0,36.137,36.288,36.0899,36.1937,135100.0
2006-03-14 10:30:00,38.36,38.36,38.18,38.2,62300.0,36.1937,36.1937,36.0238,36.0427,62300.0
2006-03-14 11:00:00,38.2,38.28,37.87,38.02,106600.0,36.0427,36.1182,35.7313,35.8729,106600.0
2006-03-14 11:30:00,38.04,38.15,37.98,38.08,71500.0,35.8917,35.9955,35.8351,35.9295,71500.0
2006-03-14 12:00:00,38.09,38.34,38.07,38.26,117300.0,35.9389,36.1748,35.92,36.0993,117300.0
2006-03-14 12:30:00,38.24,38.26,38.12,38.17,87600.0,36.0804,36.0993,35.9672,36.0144,87600.0
2006-03-14 13:00:00,38.18,38.23,38.07,38.14,104000.0,36.0238,36.071,35.92,35.9861,104000.0
2006-03-14 13:30:00,38.14,38.23,38.1,38.15,200500.0,35.9861,36.071,35.9483,35.9955,200500.0
2006-03-14 14:00:00,38.18,38.23,38.13,38.21,71100.0,36.0238,36.071,35.9766,36.0521,71100.0
2006-03-14 14:30:00,38.22,38.25,38.01,38.15,179200.0,36.0616,36.0899,35.8634,35.9955,179200.0
2006-03-14 15:00:00,38.18,38.33,38.14,38.29,205200.0,36.0238,36.1653,35.9861,36.1276,205200.0
2006-03-14 15:30:00,38.32,38.34,38.11,38.25,283100.0,36.1559,36.1748,35.9578,36.0899,283100.0
2006-03-15 09:30:00,37.98,38.26,37.85,38.12,106400.0,35.8351,36.0993,35.7125,35.9672,106400.0
2006-03-15 10:00:00,38.12,38.24,38.06,38.23,96600.0,35.9672,36.0804,35.9106,36.071,96600.0
2006-03-15 10:30:00,38.24,38.3,38.14,38.2,119300.0,36.0804,36.137,35.9861,36.0427,119300.0
2006-03-15 11:00:00,38.21,38.28,38.18,38.23,82500.0,36.0521,36.1182,36.0238,36.071,82500.0
2006-03-15 11:30:00,38.23,38.29,38.19,38.26,137800.0,36.071,36.1276,36.0333,36.0993,137800.0
2006-03-15 12:00:00,38.25,38.38,38.18,38.34,150600.0,36.0899,36.2125,36.0238,36.1748,150600.0
2006-03-15 12:30:00,38.33,38.34,37.99,38.0,161300.0,36.1653,36.1748,35.8445,35.854,161300.0
2006-03-15 13:00:00,38.02,38.05,37.75,38.05,165200.0,35.8729,35.9012,35.6181,35.9012,165200.0
2006-03-15 13:30:00,38.01,38.05,37.98,38.04,45900.0,35.8634,35.9012,35.8351,35.8917,45900.0
2006-03-15 14:00:00,38.05,38.25,38.0,38.24,105000.0,35.9012,36.0899,35.854,36.0804,105000.0
2006-03-15 14:30:00,38.24,38.29,38.2,38.22,95200.0,36.0804,36.1276,36.0427,36.0616,95200.0
2006-03-15 15:00:00,38.23,38.26,38.21,38.23,138200.0,36.071,36.0993,36.0521,36.071,138200.0
2006-03-15 15:30:00,38.23,38.23,38.05,38.19,235900.0,36.071,36.071,35.9012,36.0333,235900.0
2006-03-16 09:30:00,38.2,38.21,38.0,38.15,84200.0,36.0427,36.0521,35.854,35.9955,84200.0
2006-03-16 10:00:00,38.16,38.3,38.13,38.27,173000.0,36.0049,36.137,35.9766,36.1087,173000.0
2006-03-16 10:30:00,38.27,38.3,38.1,38.29,120300.0,36.1087,36.137,35.9483,36.1276,120300.0
2006-03-16 11:00:00,38.27,38.3,38.2,38.3,35300.0,36.1087,36.137,36.0427,36.137,35300.0
2006-03-16 11:30:00,38.3,38.3,38.21,38.27,65100.0,36.137,36.137,36.0521,36.1087,65100.0
2006-03-16 12:00:00,38.27,38.3,38.19,38.29,80800.0,36.1087,36.137,36.0333,36.1276,80800.0
2006-03-16 12:30:00,38.3,38.3,38.15,38.18,58900.0,36.137,36.137,35.9955,36.0238,58900.0
2006-03-16 13:00:00,38.18,38.3,38.1,38.25,61900.0,36.0238,36.137,35.9483,36.0899,61900.0
2006-03-16 13:30:00,38.25,38.27,38.2,38.27,66700.0,36.0899,36.1087,36.0427,36.1087,66700.0
2006-03-16 14:00:00,38.28,38.29,38.24,38.29,77300.0,36.1182,36.1276,36.0804,36.1276,77300.0
2006-03-16 14:30:00,38.29,38.29,38.23,38.26,84100.0,36.1276,36.1276,36.071,36.0993,84100.0
2006-03-16 15:00:00,38.26,38.3,38.19,38.25,143000.0,36.0993,36.137,36.0333,36.0899,143000.0
2006-03-16 15:30:00,38.24,38.25,38.19,38.23,90900.0,36.0804,36.0899,36.0333,36.071,90900.0
2006-03-17 09:30:00,38.25,38.27,38.18,38.24,66600.0,36.0899,36.1087,36.0238,36.0804,66600.0
2006-03-17 10:00:00,38.25,38.35,38.21,38.29,269500.0,36.0899,36.1842,36.0521,36.1276,269500.0
2006-03-17 10:30:00,38.31,38.47,38.31,38.43,92200.0,36.1465,36.2974,36.1465,36.2597,92200.0
2006-03-17 11:00:00,38.44,38.7,38.44,38.55,99600.0,36.2691,36.5145,36.2691,36.3729,99600.0
2006-03-17 11:30:00,38.55,38.6,38.47,38.55,68900.0,36.3729,36.4201,36.2974,36.3729,68900.0
2006-03-17 12:00:00,38.59,38.65,38.5,38.65,360600.0,36.4107,36.4673,36.3257,36.4673,360600.0
2006-03-17 12:30:00,38.67,38.79,38.57,38.78,168600.0,36.4861,36.5994,36.3918,36.5899,168600.0
2006-03-17 13:00:00,38.78,38.99,38.78,38.96,110700.0,36.5899,36.7881,36.5899,36.7598,110700.0
2006-03-17 13:30:00,38.96,39.3,38.94,39.3,113900.0,36.7598,37.0806,36.7409,37.0806,113900.0
2006-03-17 14:00:00,39.28,39.35,38.87,38.88,184300.0,37.0617,37.1277,36.6749,36.6843,184300.0
2006-03-17 14:30:00,38.86,39.19,38.81,39.18,92800.0,36.6654,36.9768,36.6182,36.9673,92800.0
2006-03-17 15:00:00,39.15,39.22,39.04,39.15,92500.0,36.939,37.0051,36.8352,36.939,92500.0
2006-03-17 15:30:00,39.15,39.27,39.07,39.24,255000.0,36.939,37.0523,36.8636,37.024,255000.0
2006-03-20 09:30:00,39.29,39.7,39.29,39.61,160500.0,37.0711,37.458,37.0711,37.3731,160500.0
2006-03-20 10:00:00,39.61,39.65,38.81,38.81,117300.0,37.3731,37.4108,36.6182,36.6182,117300.0
2006-03-20 10:30:00,38.83,39.0,38.76,38.88,94100.0,36.6371,36.7975,36.5711,36.6843,94100.0
2006-03-20 11:00:00,38.9,38.94,38.85,38.86,49800.0,36.7032,36.7409,36.656,36.6654,49800.0
2006-03-20 11:30:00,38.84,39.22,38.77,39.17,86200.0,36.6465,37.0051,36.5805,36.9579,86200.0
2006-03-20 12:00:00,39.2,39.35,39.08,39.24,64700.0,36.9862,37.1277,36.873,37.024,64700.0
2006-03-20 12:30:00,39.25,39.46,39.25,39.35,59100.0,37.0334,37.2315,37.0334,37.1277,59100.0
2006-03-20 13:00:00,39.38,39.38,38.85,39.31,35300.0,37.156,37.156,36.656,37.09,35300.0
2006-03-20 13:30:00,39.24,39.39,39.12,39.2,44000.0,37.024,37.1655,36.9107,36.9862,44000.0
2006-03-20 14:00:00,39.18,39.3,39.08,39.28,44900.0,36.9673,37.0806,36.873,37.0617,44900.0
2006-03-20 14:30:00,39.29,39.45,39.25,39.32,83100.0,37.0711,37.2221,37.0334,37.0994,83100.0
2006-03-20 15:00:00,39.33,39.36,39.23,39.24,72100.0,37.1089,37.1372,37.0145,37.024,72100.0
2006-03-20 15:30:00,39.24,39.3,39.1,39.2,94900.0,37.024,37.0806,36.8919,36.9862,94900.0
2006-03-21 09:30:00,40.0,40.8,39.81,40.71,584800.0,37.741,38.4959,37.5618,38.4109,584800.0
2006-03-21 10:00:00,40.72,41.38,40.4,40.89,422200.0,38.4204,39.0431,38.1184,38.5808,422200.0
2006-03-21 10:30:00,40.89,41.0,40.57,40.61,363500.0,38.5808,38.6846,38.2788,38.3166,363500.0
2006-03-21 11:00:00,40.61,40.7,40.48,40.56,191100.0,38.3166,38.4015,38.1939,38.2694,191100.0
2006-03-21 11:30:00,40.5,40.8,40.46,40.75,168600.0,38.2128,38.4959,38.1751,38.4487,168600.0
2006-03-21 12:00:00,40.75,41.0,40.74,40.87,148700.0,38.4487,38.6846,38.4392,38.5619,148700.0
2006-03-21 12:30:00,40.87,40.97,40.82,40.89,101600.0,38.5619,38.6563,38.5147,38.5808,101600.0
2006-03-21 13:00:00,40.9,40.9,40.76,40.78,128500.0,38.5902,38.5902,38.4581,38.477,128500.0
2006-03-21 13:30:00,40.79,40.98,40.78,40.95,202200.0,38.4864,38.6657,38.477,38.6374,202200.0
2006-03-21 14:00:00,40.95,41.09,40.64,40.72,222100.0,38.6374,38.7695,38.3449,38.4204,222100.0
2006-03-21 14:30:00,40.72,40.94,40.65,40.67,206700.0,38.4204,38.6279,38.3543,38.3732,206700.0
2006-03-21 15:00:00,40.67,40.7,40.33,40.65,240100.0,38.3732,38.4015,38.0524,38.3543,240100.0
2006-03-21 15:30:00,40.66,40.66,40.39,40.49,319100.0,38.3638,38.3638,38.109,38.2034,319100.0
2006-03-22 09:30:00,40.71,41.04,40.5,41.04,119200.0,38.4109,38.7223,38.2128,38.7223,119200.0
2006-03-22 10:00:00,41.06,41.7,41.05,41.41,245800.0,38.7412,39.345,38.7317,39.0714,245800.0
2006-03-22 10:30:00,41.42,41.44,41.27,41.32,120800.0,39.0808,39.0997,38.9393,38.9865,120800.0
2006-03-22 11:00:00,41.31,41.55,41.31,41.55,94500.0,38.9771,39.2035,38.9771,39.2035,94500.0
2006-03-22 11:30:00,41.55,41.99,41.54,41.88,255800.0,39.2035,39.6187,39.1941,39.5149,255800.0
2006-03-22 12:00:00,41.87,41.89,41.75,41.77,176200.0,39.5054,39.5243,39.3922,39.4111,176200.0
2006-03-22 12:30:00,41.77,42.02,41.77,42.02,139400.0,39.4111,39.647,39.4111,39.647,139400.0
2006-03-22 13:00:00,42.02,42.32,41.81,42.24,375300.0,39.647,39.93,39.4488,39.8545,375300.0
2006-03-22 13:30:00,42.32,42.33,42.0,42.07,221000.0,39.93,39.9394,39.6281,39.6941,221000.0
2006-03-22 14:00:00,42.06,42.3,42.0,42.25,227900.0,39.6847,39.9111,39.6281,39.864,227900.0
2006-03-22 14:30:00,42.25,42.26,41.97,41.97,334600.0,39.864,39.8734,39.5998,39.5998,334600.0
2006-03-22 15:00:00,42.0,42.01,41.83,41.84,227600.0,39.6281,39.6375,39.4677,39.4771,227600.0
2006-03-22 15:30:00,41.88,42.11,41.85,41.97,395700.0,39.5149,39.7319,39.4866,39.5998,395700.0
2006-03-23 09:30:00,41.52,41.75,41.35,41.6,86700.0,39.1752,39.3922,39.0148,39.2507,86700.0
2006-03-23 10:00:00,41.61,41.71,41.5,41.5,65600.0,39.2601,39.3545,39.1563,39.1563,65600.0
2006-03-23 10:30:00,41.51,41.51,41.3,41.4,122300.0,39.1658,39.1658,38.9676,39.062,122300.0
2006-03-23 11:00:00,41.39,41.39,41.15,41.17,98400.0,39.0525,39.0525,38.8261,38.845,98400.0
2006-03-23 11:30:00,41.16,41.39,41.13,41.29,48100.0,38.8355,39.0525,38.8072,38.9582,48100.0
2006-03-23 12:00:00,41.29,41.45,41.27,41.31,49300.0,38.9582,39.1091,38.9393,38.9771,49300.0
2006-03-23 12:30:00,41.32,41.43,41.28,41.41,41000.0,38.9865,39.0903,38.9487,39.0714,41000.0
2006-03-23 13:00:00,41.42,41.53,41.36,41.44,33100.0,39.0808,39.1846,39.0242,39.0997,33100.0
2006-03-23 13:30:00,41.44,41.57,41.43,41.57,31500.0,39.0997,39.2224,39.0903,39.2224,31500.0
2006-03-23 14:00:00,41.55,41.67,41.52,41.62,48900.0,39.2035,39.3167,39.1752,39.2695,48900.0
2006-03-23 14:30:00,41.63,41.63,41.35,41.48,56300.0,39.279,39.279,39.0148,39.1375,56300.0
2006-03-23 15:00:00,41.48,41.63,41.41,41.49,56500.0,39.1375,39.279,39.0714,39.1469,56500.0
2006-03-23 15:30:00,41.5,42.39,41.42,41.53,88500.0,39.1563,39.9961,39.0808,39.1846,88500.0
2006-03-24 09:30:00,42.46,42.46,40.56,41.11,117700.0,40.0621,40.0621,38.2694,38.7883,117700.0
2006-03-24 10:00:00,41.11,41.75,41.1,41.67,96700.0,38.7883,39.3922,38.7789,39.3167,96700.0
2006-03-24 10:30:00,41.67,41.74,41.2,41.33,105500.0,39.3167,39.3828,38.8733,38.9959,105500.0
2006-03-24 11:00:00,41.27,41.59,41.27,41.46,122700.0,38.9393,39.2412,38.9393,39.1186,122700.0
2006-03-24 11:30:00,41.45,41.63,41.45,41.5,72800.0,39.1091,39.279,39.1091,39.1563,72800.0
2006-03-24 12:00:00,41.5,41.55,41.31,41.42,56200.0,39.1563,39.2035,38.9771,39.0808,56200.0
2006-03-24 12:30:00,41.37,41.4,41.26,41.39,42900.0,39.0337,39.062,38.9299,39.0525,42900.0
2006-03-24 13:00:00,41.39,41.43,41.29,41.35,31800.0,39.0525,39.0903,38.9582,39.0148,31800.0
2006-03-24 13:30:00,41.34,41.43,41.3,41.4,44600.0,39.0054,39.0903,38.9676,39.062,44600.0
2006-03-24 14:00:00,41.34,41.45,41.3,41.41,48400.0,39.0054,39.1091,38.9676,39.0714,48400.0
2006-03-24 14:30:00,41.39,41.53,41.3,41.37,72900.0,39.0525,39.1846,38.9676,39.0337,72900.0
2006-03-24 15:00:00,41.37,41.51,41.35,41.43,86000.0,39.0337,39.1658,39.0148,39.0903,86000.0
2006-03-24 15:30:00,41.44,41.45,41.36,41.39,85100.0,39.0997,39.1091,39.0242,39.0525,85100.0
2006-03-27 09:30:00,41.3,41.57,41.21,41.45,53500.0,38.9676,39.2224,38.8827,39.1091,53500.0
2006-03-27 10:00:00,41.44,41.56,41.33,41.51,51000.0,39.0997,39.2129,38.9959,39.1658,51000.0
2006-03-27 10:30:00,41.5,41.63,41.45,41.62,61800.0,39.1563,39.279,39.1091,39.2695,61800.0
2006-03-27 11:00:00,41.61,41.75,41.48,41.65,102600.0,39.2601,39.3922,39.1375,39.2979,102600.0
2006-03-27 11:30:00,41.64,41.85,41.63,41.75,82300.0,39.2884,39.4866,39.279,39.3922,82300.0
2006-03-27 12:00:00,41.7,41.78,41.66,41.7,49900.0,39.345,39.4205,39.3073,39.345,49900.0
2006-03-27 12:30:00,41.7,41.75,41.62,41.73,65900.0,39.345,39.3922,39.2695,39.3733,65900.0
2006-03-27 13:00:00,41.74,41.8,41.73,41.79,107900.0,39.3828,39.4394,39.3733,39.4299,107900.0
2006-03-27 13:30:00,41.79,41.95,41.79,41.83,72500.0,39.4299,39.5809,39.4299,39.4677,72500.0
2006-03-27 14:00:00,41.82,42.0,41.81,41.9,74300.0,39.4583,39.6281,39.4488,39.5337,74300.0
2006-03-27 14:30:00,41.91,42.11,41.89,42.03,134000.0,39.5432,39.7319,39.5243,39.6564,134000.0
2006-03-27 15:00:00,42.01,42.07,41.92,42.06,98700.0,39.6375,39.6941,39.5526,39.6847,98700.0
2006-03-27 15:30:00,42.08,42.2,42.0,42.02,207300.0,39.7036,39.8168,39.6281,39.647,207300.0
2006-03-28 09:30:00,41.0,42.2,41.0,41.94,403600.0,38.6846,39.8168,38.6846,39.5715,403600.0
2006-03-28 10:00:00,41.94,42.12,41.94,42.07,227000.0,39.5715,39.7413,39.5715,39.6941,227000.0
2006-03-28 10:30:00,42.1,42.25,42.01,42.16,248700.0,39.7224,39.864,39.6375,39.7791,248700.0
2006-03-28 11:00:00,42.17,42.65,42.16,42.65,296500.0,39.7885,40.2414,39.7791,40.2414,296500.0
2006-03-28 11:30:00,42.63,42.87,42.46,42.86,223700.0,40.2225,40.449,40.0621,40.4395,223700.0
2006-03-28 12:00:00,42.86,42.98,42.7,42.85,227700.0,40.4395,40.5527,40.2886,40.4301,227700.0
2006-03-28 12:30:00,42.86,42.88,42.74,42.82,151500.0,40.4395,40.4584,40.3263,40.4018,151500.0
2006-03-28 13:00:00,42.81,42.89,42.72,42.73,150300.0,40.3923,40.4678,40.3074,40.3169,150300.0
2006-03-28 13:30:00,42.74,42.77,42.62,42.73,131200.0,40.3263,40.3546,40.2131,40.3169,131200.0
2006-03-28 14:00:00,42.73,42.84,42.67,42.81,207900.0,40.3169,40.4206,40.2602,40.3923,207900.0
2006-03-28 14:30:00,42.81,42.82,42.45,42.58,390800.0,40.3923,40.4018,40.0527,40.1753,390800.0
2006-03-28 15:00:00,42.6,42.7,42.5,42.5,231300.0,40.1942,40.2886,40.0998,40.0998,231300.0
2006-03-28 15:30:00,42.51,42.6,42.45,42.55,397600.0,40.1093,40.1942,40.0527,40.147,397600.0
2006-03-29 09:30:00,42.4,42.93,41.74,42.6,128200.0,40.0055,40.5056,39.3828,40.1942,128200.0
2006-03-29 10:00:00,42.61,42.64,42.34,42.48,92100.0,40.2036,40.2319,39.9489,40.081,92100.0
2006-03-29 10:30:00,42.47,42.6,42.45,42.57,118700.0,40.0715,40.1942,40.0527,40.1659,118700.0
2006-03-29 11:00:00,42.57,42.64,42.5,42.52,92700.0,40.1659,40.2319,40.0998,40.1187,92700.0
2006-03-29 11:30:00,42.52,42.74,42.52,42.64,82000.0,40.1187,40.3263,40.1187,40.2319,82000.0
2006-03-29 12:00:00,42.64,42.69,42.57,42.61,91800.0,40.2319,40.2791,40.1659,40.2036,91800.0
2006-03-29 12:30:00,42.6,42.75,42.6,42.71,53900.0,40.1942,40.3357,40.1942,40.298,53900.0
2006-03-29 13:00:00,42.72,42.95,42.64,42.95,82800.0,40.3074,40.5244,40.2319,40.5244,82800.0
2006-03-29 13:30:00,42.95,42.96,42.84,42.91,96100.0,40.5244,40.5339,40.4206,40.4867,96100.0
2006-03-29 14:00:00,42.89,42.9,42.74,42.8,93200.0,40.4678,40.4773,40.3263,40.3829,93200.0
2006-03-29 14:30:00,42.78,42.96,42.76,42.91,70400.0,40.364,40.5339,40.3452,40.4867,70400.0
2006-03-29 15:00:00,42.91,43.24,42.91,43.08,200100.0,40.4867,40.7981,40.4867,40.6471,200100.0
2006-03-29 15:30:00,43.09,43.1,42.77,43.0,283800.0,40.6565,40.666,40.3546,40.5716,283800.0
2006-03-30 09:30:00,42.8,43.34,42.8,43.06,55800.0,40.3829,40.8924,40.3829,40.6282,55800.0
2006-03-30 10:00:00,43.05,43.43,42.94,43.31,52900.0,40.6188,40.9773,40.515,40.8641,52900.0
2006-03-30 10:30:00,43.33,43.38,43.15,43.19,80200.0,40.883,40.9302,40.7131,40.7509,80200.0
2006-03-30 11:00:00,43.22,43.25,43.12,43.21,236400.0,40.7792,40.8075,40.6848,40.7698,236400.0
2006-03-30 11:30:00,43.18,43.18,43.01,43.01,37800.0,40.7414,40.7414,40.581,40.581,37800.0
2006-03-30 12:00:00,43.03,43.04,42.84,43.01,92700.0,40.5999,40.6094,40.4206,40.581,92700.0
2006-03-30 12:30:00,43.02,43.08,42.97,43.02,44600.0,40.5905,40.6471,40.5433,40.5905,44600.0
2006-03-30 13:00:00,43.01,43.08,42.89,42.89,84800.0,40.581,40.6471,40.4678,40.4678,84800.0
2006-03-30 13:30:00,42.9,42.98,42.86,42.97,106800.0,40.4773,40.5527,40.4395,40.5433,106800.0
2006-03-30 14:00:00,42.97,43.08,42.91,42.97,144000.0,40.5433,40.6471,40.4867,40.5433,144000.0
2006-03-30 14:30:00,42.97,43.03,42.85,43.02,85900.0,40.5433,40.5999,40.4301,40.5905,85900.0
2006-03-30 15:00:00,43.01,43.08,42.94,43.0,66600.0,40.581,40.6471,40.515,40.5716,66600.0
2006-03-30 15:30:00,43.0,43.03,42.94,43.02,84400.0,40.5716,40.5999,40.515,40.5905,84400.0
2006-03-31 09:30:00,43.05,43.3,42.86,43.21,67800.0,40.6188,40.8547,40.4395,40.7698,67800.0
2006-03-31 10:00:00,43.22,43.22,43.06,43.08,51700.0,40.7792,40.7792,40.6282,40.6471,51700.0
2006-03-31 10:30:00,43.07,43.14,42.86,42.97,71700.0,40.6377,40.7037,40.4395,40.5433,71700.0
2006-03-31 11:00:00,43.0,43.03,42.75,42.75,35900.0,40.5716,40.5999,40.3357,40.3357,35900.0
2006-03-31 11:30:00,42.76,43.06,42.59,43.06,65100.0,40.3452,40.6282,40.1848,40.6282,65100.0
2006-03-31 12:00:00,43.06,43.14,43.05,43.1,29200.0,40.6282,40.7037,40.6188,40.666,29200.0
2006-03-31 12:30:00,43.1,43.14,43.02,43.02,25600.0,40.666,40.7037,40.5905,40.5905,25600.0
2006-03-31 13:00:00,43.02,43.2,42.95,43.14,63100.0,40.5905,40.7603,40.5244,40.7037,63100.0
2006-03-31 13:30:00,43.13,43.3,43.1,43.23,76900.0,40.6943,40.8547,40.666,40.7886,76900.0
2006-03-31 14:00:00,43.25,43.35,43.19,43.25,74100.0,40.8075,40.9018,40.7509,40.8075,74100.0
2006-03-31 14:30:00,43.26,43.31,43.11,43.19,59500.0,40.8169,40.8641,40.6754,40.7509,59500.0
2006-03-31 15:00:00,43.2,43.25,43.02,43.04,45500.0,40.7603,40.8075,40.5905,40.6094,45500.0
2006-03-31 15:30:00,43.04,43.25,42.96,43.04,92900.0,40.6094,40.8075,40.5339,40.6094,92900.0
2006-04-03 09:30:00,43.18,43.52,42.95,43.52,60600.0,40.7414,41.0622,40.5244,41.0622,60600.0
2006-04-03 10:00:00,43.58,43.68,43.51,43.59,50400.0,41.1189,41.2132,41.0528,41.1283,50400.0
2006-04-03 10:30:00,43.6,43.75,43.36,43.36,169600.0,41.1377,41.2793,40.9113,40.9113,169600.0
2006-04-03 11:00:00,43.35,43.35,43.12,43.12,118900.0,40.9018,40.9018,40.6848,40.6848,118900.0
2006-04-03 11:30:00,43.12,43.45,43.0,43.42,139400.0,40.6848,40.9962,40.5716,40.9679,139400.0
2006-04-03 12:00:00,43.43,43.48,43.29,43.31,51100.0,40.9773,41.0245,40.8452,40.8641,51100.0
2006-04-03 12:30:00,43.31,43.35,43.23,43.31,27200.0,40.8641,40.9018,40.7886,40.8641,27200.0
2006-04-03 13:00:00,43.28,43.43,43.23,43.4,58800.0,40.8358,40.9773,40.7886,40.949,58800.0
2006-04-03 13:30:00,43.4,43.49,43.32,43.46,30200.0,40.949,41.0339,40.8735,41.0056,30200.0
2006-04-03 14:00:00,43.46,43.46,43.25,43.25,37300.0,41.0056,41.0056,40.8075,40.8075,37300.0
2006-04-03 14:30:00,43.25,43.25,43.07,43.07,55200.0,40.8075,40.8075,40.6377,40.6377,55200.0
2006-04-03 15:00:00,43.06,43.14,43.0,43.01,127600.0,40.6282,40.7037,40.5716,40.581,127600.0
2006-04-03 15:30:00,43.01,43.04,42.85,42.91,165800.0,40.581,40.6094,40.4301,40.4867,165800.0
2006-04-04 09:30:00,42.87,43.01,42.65,42.99,55600.0,40.449,40.581,40.2414,40.5622,55600.0
2006-04-04 10:00:00,42.99,43.08,42.95,43.06,53800.0,40.5622,40.6471,40.5244,40.6282,53800.0
2006-04-04 10:30:00,43.07,43.1,42.98,42.98,113400.0,40.6377,40.666,40.5527,40.5527,113400.0
2006-04-04 11:00:00,42.97,43.05,42.86,43.05,84600.0,40.5433,40.6188,40.4395,40.6188,84600.0
2006-04-04 11:30:00,43.09,43.39,43.08,43.37,133900.0,40.6565,40.9396,40.6471,40.9207,133900.0
2006-04-04 12:00:00,43.36,43.37,43.04,43.07,72000.0,40.9113,40.9207,40.6094,40.6377,72000.0
2006-04-04 12:30:00,43.09,43.16,43.0,43.06,27100.0,40.6565,40.7226,40.5716,40.6282,27100.0
2006-04-04 13:00:00,43.06,43.08,42.93,43.01,65000.0,40.6282,40.6471,40.5056,40.581,65000.0
2006-04-04 13:30:00,43.01,43.2,43.0,43.17,47300.0,40.581,40.7603,40.5716,40.732,47300.0
2006-04-04 14:00:00,43.19,43.2,43.05,43.12,63300.0,40.7509,40.7603,40.6188,40.6848,63300.0
2006-04-04 14:30:00,43.08,43.15,43.05,43.07,41200.0,40.6471,40.7131,40.6188,40.6377,41200.0
2006-04-04 15:00:00,43.07,43.11,43.04,43.1,70700.0,40.6377,40.6754,40.6094,40.666,70700.0
2006-04-04 15:30:00,43.1,43.15,43.05,43.1,158500.0,40.666,40.7131,40.6188,40.666,158500.0
2006-04-05 09:30:00,43.74,44.15,43.54,44.06,196500.0,41.2698,41.6567,41.0811,41.5717,196500.0
2006-04-05 10:00:00,44.11,44.43,44.02,44.27,196300.0,41.6189,41.9209,41.534,41.7699,196300.0
2006-04-05 10:30:00,44.26,44.41,43.89,44.3,203700.0,41.7605,41.902,41.4114,41.7982,203700.0
2006-04-05 11:00:00,44.3,44.85,44.25,44.81,218800.0,41.7982,42.3171,41.751,42.2794,218800.0
2006-04-05 11:30:00,44.8,44.92,44.76,44.86,259400.0,42.27,42.3832,42.2322,42.3266,259400.0
2006-04-05 12:00:00,44.86,44.95,44.5,44.5,103600.0,42.3266,42.4115,41.9869,41.9869,103600.0
2006-04-05 12:30:00,44.49,44.5,39.91,44.29,229200.0,41.9775,41.9869,37.6561,41.7888,229200.0
2006-04-05 13:00:00,44.28,44.33,44.04,44.2,119200.0,41.7793,41.8265,41.5529,41.7038,119200.0
2006-04-05 13:30:00,44.2,44.2,43.74,43.79,159500.0,41.7038,41.7038,41.2698,41.317,159500.0
2006-04-05 14:00:00,43.79,43.83,43.5,43.7,135400.0,41.317,41.3547,41.0434,41.2321,135400.0
2006-04-05 14:30:00,43.71,43.95,43.55,43.71,164000.0,41.2415,41.468,41.0906,41.2415,164000.0
2006-04-05 15:00:00,43.71,43.81,43.55,43.81,262000.0,41.2415,41.3359,41.0906,41.3359,262000.0
2006-04-05 15:30:00,43.81,43.83,43.64,43.71,220400.0,41.3359,41.3547,41.1755,41.2415,220400.0
2006-04-06 09:30:00,43.71,44.28,43.7,44.17,74000.0,41.2415,41.7793,41.2321,41.6755,74000.0
2006-04-06 10:00:00,44.18,44.25,43.82,44.08,112300.0,41.685,41.751,41.3453,41.5906,112300.0
2006-04-06 10:30:00,44.01,44.1,43.77,43.83,71800.0,41.5246,41.6095,41.2981,41.3547,71800.0
2006-04-06 11:00:00,43.83,43.94,43.8,43.89,36300.0,41.3547,41.4585,41.3264,41.4114,36300.0
2006-04-06 11:30:00,43.89,44.02,43.87,43.93,30900.0,41.4114,41.534,41.3925,41.4491,30900.0
2006-04-06 12:00:00,43.91,43.95,43.8,43.85,96900.0,41.4302,41.468,41.3264,41.3736,96900.0
2006-04-06 12:30:00,43.84,44.0,43.84,43.99,48900.0,41.3642,41.5151,41.3642,41.5057,48900.0
2006-04-06 13:00:00,43.97,44.04,43.91,43.93,32300.0,41.4868,41.5529,41.4302,41.4491,32300.0
2006-04-06 13:30:00,43.9,44.15,43.9,44.14,29700.0,41.4208,41.6567,41.4208,41.6472,29700.0
2006-04-06 14:00:00,44.15,44.3,44.13,44.3,71800.0,41.6567,41.7982,41.6378,41.7982,71800.0
2006-04-06 14:30:00,44.3,44.47,44.21,44.23,92200.0,41.7982,41.9586,41.7133,41.7321,92200.0
2006-04-06 15:00:00,44.27,44.27,44.1,44.24,83500.0,41.7699,41.7699,41.6095,41.7416,83500.0
2006-04-06 15:30:00,44.25,44.29,44.2,44.29,334500.0,41.751,41.7888,41.7038,41.7888,334500.0
2006-04-07 09:30:00,44.5,44.77,44.47,44.66,72900.0,41.9869,42.2417,41.9586,42.1379,72900.0
2006-04-07 10:00:00,44.65,44.66,44.3,44.37,193400.0,42.1284,42.1379,41.7982,41.8642,193400.0
2006-04-07 10:30:00,44.35,44.39,43.86,43.99,134100.0,41.8454,41.8831,41.383,41.5057,134100.0
2006-04-07 11:00:00,43.96,44.37,43.92,44.05,119000.0,41.4774,41.8642,41.4397,41.5623,119000.0
2006-04-07 11:30:00,44.05,44.22,43.99,44.07,86600.0,41.5623,41.7227,41.5057,41.5812,86600.0
2006-04-07 12:00:00,44.07,44.26,44.02,44.26,96300.0,41.5812,41.7605,41.534,41.7605,96300.0
2006-04-07 12:30:00,44.22,44.46,44.22,44.36,53600.0,41.7227,41.9492,41.7227,41.8548,53600.0
2006-04-07 13:00:00,44.28,44.39,44.24,44.34,69500.0,41.7793,41.8831,41.7416,41.8359,69500.0
2006-04-07 13:30:00,44.37,44.46,44.3,44.45,54900.0,41.8642,41.9492,41.7982,41.9397,54900.0
2006-04-07 14:00:00,44.46,44.6,44.44,44.51,82600.0,41.9492,42.0813,41.9303,41.9963,82600.0
2006-04-07 14:30:00,44.51,44.61,44.46,44.55,77300.0,41.9963,42.0907,41.9492,42.0341,77300.0
2006-04-07 15:00:00,44.53,44.54,44.4,44.5,118300.0,42.0152,42.0246,41.8925,41.9869,118300.0
2006-04-07 15:30:00,44.49,44.65,44.41,44.64,140500.0,41.9775,42.1284,41.902,42.119,140500.0
2006-04-10 09:30:00,44.47,44.55,43.75,44.23,167600.0,41.9586,42.0341,41.2793,41.7321,167600.0
2006-04-10 10:00:00,44.25,44.45,44.13,44.3,114800.0,41.751,41.9397,41.6378,41.7982,114800.0
2006-04-10 10:30:00,44.31,44.31,43.85,43.86,194300.0,41.8076,41.8076,41.3736,41.383,194300.0
2006-04-10 11:00:00,43.87,44.17,43.86,44.1,161000.0,41.3925,41.6755,41.383,41.6095,161000.0
2006-04-10 11:30:00,44.09,44.39,44.09,44.29,42500.0,41.6001,41.8831,41.6001,41.7888,42500.0
2006-04-10 12:00:00,44.28,44.31,44.2,44.24,38200.0,41.7793,41.8076,41.7038,41.7416,38200.0
2006-04-10 12:30:00,44.23,44.29,44.23,44.28,38500.0,41.7321,41.7888,41.7321,41.7793,38500.0
2006-04-10 13:00:00,44.28,44.37,44.26,44.33,39800.0,41.7793,41.8642,41.7605,41.8265,39800.0
2006-04-10 13:30:00,44.33,44.36,44.2,44.25,70500.0,41.8265,41.8548,41.7038,41.751,70500.0
2006-04-10 14:00:00,44.25,44.28,43.99,44.07,113300.0,41.751,41.7793,41.5057,41.5812,113300.0
2006-04-10 14:30:00,44.07,44.08,43.88,44.02,159900.0,41.5812,41.5906,41.4019,41.534,159900.0
2006-04-10 15:00:00,44.02,44.19,43.99,44.14,128500.0,41.534,41.6944,41.5057,41.6472,128500.0
2006-04-10 15:30:00,44.14,44.39,44.12,44.24,179500.0,41.6472,41.8831,41.6284,41.7416,179500.0
2006-04-11 09:30:00,44.18,44.57,44.16,44.5,63500.0,41.685,42.0529,41.6661,41.9869,63500.0
2006-04-11 10:00:00,44.5,44.5,43.9,43.92,180500.0,41.9869,41.9869,41.4208,41.4397,180500.0
2006-04-11 10:30:00,43.95,44.23,43.87,43.97,153600.0,41.468,41.7321,41.3925,41.4868,153600.0
2006-04-11 11:00:00,43.97,44.0,43.85,43.92,49400.0,41.4868,41.5151,41.3736,41.4397,49400.0
2006-04-11 11:30:00,43.91,43.93,43.61,43.63,70100.0,41.4302,41.4491,41.1472,41.166,70100.0
2006-04-11 12:00:00,43.6,43.76,43.56,43.56,71800.0,41.1377,41.2887,41.1,41.1,71800.0
2006-04-11 12:30:00,43.59,43.61,43.41,43.53,37300.0,41.1283,41.1472,40.9585,41.0717,37300.0
2006-04-11 13:00:00,43.52,43.67,43.45,43.62,39400.0,41.0622,41.2038,40.9962,41.1566,39400.0
2006-04-11 13:30:00,43.63,43.69,43.48,43.48,33900.0,41.166,41.2226,41.0245,41.0245,33900.0
2006-04-11 14:00:00,43.48,43.61,43.37,43.44,51700.0,41.0245,41.1472,40.9207,40.9868,51700.0
2006-04-11 14:30:00,43.44,43.48,43.31,43.33,45300.0,40.9868,41.0245,40.8641,40.883,45300.0
2006-04-11 15:00:00,43.33,43.65,43.21,43.53,67200.0,40.883,41.1849,40.7698,41.0717,67200.0
2006-04-11 15:30:00,43.53,43.89,43.51,43.74,164000.0,41.0717,41.4114,41.0528,41.2698,164000.0
2006-04-12 09:30:00,43.59,43.96,43.59,43.9,28500.0,41.1283,41.4774,41.1283,41.4208,28500.0
2006-04-12 10:00:00,43.9,43.9,43.72,43.77,41800.0,41.4208,41.4208,41.251,41.2981,41800.0
2006-04-12 10:30:00,43.77,43.77,43.46,43.59,36100.0,41.2981,41.2981,41.0056,41.1283,36100.0
2006-04-12 11:00:00,43.59,43.6,43.44,43.44,22600.0,41.1283,41.1377,40.9868,40.9868,22600.0
2006-04-12 11:30:00,43.44,43.5,43.32,43.33,25700.0,40.9868,41.0434,40.8735,40.883,25700.0
2006-04-12 12:00:00,43.36,43.58,43.28,43.57,31100.0,40.9113,41.1189,40.8358,41.1094,31100.0
2006-04-12 12:30:00,43.57,43.83,43.57,43.8,26200.0,41.1094,41.3547,41.1094,41.3264,26200.0
2006-04-12 13:00:00,43.82,43.93,43.59,43.68,63200.0,41.3453,41.4491,41.1283,41.2132,63200.0
2006-04-12 13:30:00,43.68,43.85,43.54,43.54,57200.0,41.2132,41.3736,41.0811,41.0811,57200.0
2006-04-12 14:00:00,43.56,43.73,43.56,43.65,38400.0,41.1,41.2604,41.1,41.1849,38400.0
2006-04-12 14:30:00,43.66,43.72,43.61,43.67,24900.0,41.1943,41.251,41.1472,41.2038,24900.0
2006-04-12 15:00:00,43.68,43.85,43.67,43.85,58500.0,41.2132,41.3736,41.2038,41.3736,58500.0
2006-04-12 15:30:00,43.81,43.93,43.8,43.93,91500.0,41.3359,41.4491,41.3264,41.4491,91500.0
2006-04-13 09:30:00,43.72,43.95,43.01,43.62,60200.0,41.251,41.468,40.581,41.1566,60200.0
2006-04-13 10:00:00,43.61,43.66,43.43,43.48,40100.0,41.1472,41.1943,40.9773,41.0245,40100.0
2006-04-13 10:30:00,43.48,43.8,43.41,43.79,59900.0,41.0245,41.3264,40.9585,41.317,59900.0
2006-04-13 11:00:00,43.8,43.99,43.35,43.5,114000.0,41.3264,41.5057,40.9018,41.0434,114000.0
2006-04-13 11:30:00,43.5,43.55,43.38,43.55,28900.0,41.0434,41.0906,40.9302,41.0906,28900.0
2006-04-13 12:00:00,43.54,43.62,43.49,43.62,23300.0,41.0811,41.1566,41.0339,41.1566,23300.0
2006-04-13 12:30:00,43.63,43.72,43.6,43.6,29800.0,41.166,41.251,41.1377,41.1377,29800.0
2006-04-13 13:00:00,43.59,43.81,43.57,43.76,20300.0,41.1283,41.3359,41.1094,41.2887,20300.0
2006-04-13 13:30:00,43.77,43.95,43.77,43.86,30700.0,41.2981,41.468,41.2981,41.383,30700.0
2006-04-13 14:00:00,43.86,43.94,43.83,43.89,20800.0,41.383,41.4585,41.3547,41.4114,20800.0
2006-04-13 14:30:00,43.9,43.9,43.71,43.73,24300.0,41.4208,41.4208,41.2415,41.2604,24300.0
2006-04-13 15:00:00,43.72,43.89,43.65,43.76,37600.0,41.251,41.4114,41.1849,41.2887,37600.0
2006-04-13 15:30:00,43.77,43.88,43.65,43.81,56200.0,41.2981,41.4019,41.1849,41.3359,56200.0
2006-04-17 09:30:00,43.7,44.0,43.7,43.9,23200.0,41.2321,41.5151,41.2321,41.4208,23200.0
2006-04-17 10:00:00,43.9,43.94,43.76,43.83,35400.0,41.4208,41.4585,41.2887,41.3547,35400.0
2006-04-17 10:30:00,43.84,43.87,43.55,43.71,33100.0,41.3642,41.3925,41.0906,41.2415,33100.0
2006-04-17 11:00:00,43.72,43.79,43.62,43.7,33700.0,41.251,41.317,41.1566,41.2321,33700.0
2006-04-17 11:30:00,43.71,43.85,43.68,43.81,30300.0,41.2415,41.3736,41.2132,41.3359,30300.0
2006-04-17 12:00:00,43.81,43.89,43.76,43.76,19900.0,41.3359,41.4114,41.2887,41.2887,19900.0
2006-04-17 12:30:00,43.77,43.81,43.69,43.81,29700.0,41.2981,41.3359,41.2226,41.3359,29700.0
2006-04-17 13:00:00,43.81,43.81,43.67,43.68,22600.0,41.3359,41.3359,41.2038,41.2132,22600.0
2006-04-17 13:30:00,43.67,43.7,43.35,43.35,29700.0,41.2038,41.2321,40.9018,40.9018,29700.0
2006-04-17 14:00:00,43.35,43.44,43.26,43.42,57200.0,40.9018,40.9868,40.8169,40.9679,57200.0
2006-04-17 14:30:00,43.43,43.54,43.27,43.35,75000.0,40.9773,41.0811,40.8264,40.9018,75000.0
2006-04-17 15:00:00,43.34,43.44,43.18,43.2,115700.0,40.8924,40.9868,40.7414,40.7603,115700.0
2006-04-17 15:30:00,43.2,43.4,43.2,43.37,114100.0,40.7603,40.949,40.7603,40.9207,114100.0
2006-04-18 09:30:00,43.74,44.1,43.68,43.84,77900.0,41.2698,41.6095,41.2132,41.3642,77900.0
2006-04-18 10:00:00,43.86,44.1,43.63,43.7,67300.0,41.383,41.6095,41.166,41.2321,67300.0
2006-04-18 10:30:00,43.7,44.12,43.52,44.11,134400.0,41.2321,41.6284,41.0622,41.6189,134400.0
2006-04-18 11:00:00,44.11,44.37,43.95,44.22,74800.0,41.6189,41.8642,41.468,41.7227,74800.0
2006-04-18 11:30:00,44.23,44.25,43.95,43.98,44300.0,41.7321,41.751,41.468,41.4963,44300.0
2006-04-18 12:00:00,43.98,44.36,43.98,44.35,61000.0,41.4963,41.8548,41.4963,41.8454,61000.0
2006-04-18 12:30:00,44.35,44.44,44.24,44.25,40900.0,41.8454,41.9303,41.7416,41.751,40900.0
2006-04-18 13:00:00,44.25,44.3,43.98,44.06,43300.0,41.751,41.7982,41.4963,41.5717,43300.0
2006-04-18 13:30:00,44.04,44.08,43.98,43.99,34200.0,41.5529,41.5906,41.4963,41.5057,34200.0
2006-04-18 14:00:00,44.0,44.34,44.0,44.08,46200.0,41.5151,41.8359,41.5151,41.5906,46200.0
2006-04-18 14:30:00,44.09,44.17,43.95,43.98,53900.0,41.6001,41.6755,41.468,41.4963,53900.0
2006-04-18 15:00:00,43.99,44.14,43.98,44.11,75300.0,41.5057,41.6472,41.4963,41.6189,75300.0
2006-04-18 15:30:00,44.11,44.17,44.03,44.12,101000.0,41.6189,41.6755,41.5434,41.6284,101000.0
2006-04-19 09:30:00,44.2,44.44,44.06,44.34,64500.0,41.7038,41.9303,41.5717,41.8359,64500.0
2006-04-19 10:00:00,44.31,44.47,44.2,44.47,37100.0,41.8076,41.9586,41.7038,41.9586,37100.0
2006-04-19 10:30:00,44.47,44.59,44.24,44.45,68800.0,41.9586,42.0718,41.7416,41.9397,68800.0
2006-04-19 11:00:00,44.45,44.47,44.18,44.36,56200.0,41.9397,41.9586,41.685,41.8548,56200.0
2006-04-19 11:30:00,44.31,44.45,44.23,44.24,20100.0,41.8076,41.9397,41.7321,41.7416,20100.0
2006-04-19 12:00:00,44.2,44.34,44.06,44.32,23600.0,41.7038,41.8359,41.5717,41.8171,23600.0
2006-04-19 12:30:00,44.31,44.32,43.94,44.11,31700.0,41.8076,41.8171,41.4585,41.6189,31700.0
2006-04-19 13:00:00,44.12,44.15,44.02,44.05,13400.0,41.6284,41.6567,41.534,41.5623,13400.0
2006-04-19 13:30:00,44.05,44.08,43.9,43.96,21100.0,41.5623,41.5906,41.4208,41.4774,21100.0
2006-04-19 14:00:00,43.96,44.22,43.89,44.14,32700.0,41.4774,41.7227,41.4114,41.6472,32700.0
2006-04-19 14:30:00,44.16,44.32,44.01,44.31,32000.0,41.6661,41.8171,41.5246,41.8076,32000.0
2006-04-19 15:00:00,44.3,44.38,44.17,44.37,27500.0,41.7982,41.8737,41.6755,41.8642,27500.0
2006-04-19 15:30:00,44.38,44.38,44.24,44.28,67400.0,41.8737,41.8737,41.7416,41.7793,67400.0
2006-04-20 09:30:00,44.48,44.5,44.21,44.42,30600.0,41.968,41.9869,41.7133,41.9114,30600.0
2006-04-20 10:00:00,44.42,44.85,44.37,44.85,73900.0,41.9114,42.3171,41.8642,42.3171,73900.0
2006-04-20 10:30:00,44.84,44.95,44.66,44.71,125500.0,42.3077,42.4115,42.1379,42.185,125500.0
2006-04-20 11:00:00,44.67,44.67,44.3,44.39,92000.0,42.1473,42.1473,41.7982,41.8831,92000.0
2006-04-20 11:30:00,44.4,44.5,44.35,44.41,55600.0,41.8925,41.9869,41.8454,41.902,55600.0
2006-04-20 12:00:00,44.4,44.42,44.27,44.29,28800.0,41.8925,41.9114,41.7699,41.7888,28800.0
2006-04-20 12:30:00,44.29,44.44,44.29,44.44,13800.0,41.7888,41.9303,41.7888,41.9303,13800.0
2006-04-20 13:00:00,44.44,44.48,44.35,44.41,20100.0,41.9303,41.968,41.8454,41.902,20100.0
2006-04-20 13:30:00,44.42,44.7,44.41,44.68,21000.0,41.9114,42.1756,41.902,42.1567,21000.0
2006-04-20 14:00:00,44.7,44.94,44.68,44.91,36100.0,42.1756,42.4021,42.1567,42.3737,36100.0
2006-04-20 14:30:00,44.94,44.95,44.86,44.87,31400.0,42.4021,42.4115,42.3266,42.336,31400.0
2006-04-20 15:00:00,44.88,44.99,44.8,44.82,42200.0,42.3454,42.4492,42.27,42.2888,42200.0
2006-04-20 15:30:00,44.83,44.86,44.71,44.79,50500.0,42.2983,42.3266,42.185,42.2605,50500.0
2006-04-21 09:30:00,44.75,44.9,44.51,44.62,31900.0,42.2228,42.3643,41.9963,42.1001,31900.0
2006-04-21 10:00:00,44.61,44.65,44.54,44.55,29400.0,42.0907,42.1284,42.0246,42.0341,29400.0
2006-04-21 10:30:00,44.54,44.65,44.45,44.64,24700.0,42.0246,42.1284,41.9397,42.119,24700.0
2006-04-21 11:00:00,44.65,44.65,44.35,44.4,51800.0,42.1284,42.1284,41.8454,41.8925,51800.0
2006-04-21 11:30:00,44.43,44.5,44.36,44.43,17200.0,41.9209,41.9869,41.8548,41.9209,17200.0
2006-04-21 12:00:00,44.4,44.42,44.31,44.33,27000.0,41.8925,41.9114,41.8076,41.8265,27000.0
2006-04-21 12:30:00,44.34,44.42,44.29,44.31,23700.0,41.8359,41.9114,41.7888,41.8076,23700.0
2006-04-21 13:00:00,44.31,44.36,44.3,44.32,22000.0,41.8076,41.8548,41.7982,41.8171,22000.0
2006-04-21 13:30:00,44.32,44.58,44.31,44.58,104100.0,41.8171,42.0624,41.8076,42.0624,104100.0
2006-04-21 14:00:00,44.54,44.64,44.45,44.45,23700.0,42.0246,42.119,41.9397,41.9397,23700.0
2006-04-21 14:30:00,44.43,44.44,44.23,44.29,52200.0,41.9209,41.9303,41.7321,41.7888,52200.0
2006-04-21 15:00:00,44.26,44.27,44.15,44.19,46900.0,41.7605,41.7699,41.6567,41.6944,46900.0
2006-04-21 15:30:00,44.19,44.39,44.18,44.34,74900.0,41.6944,41.8831,41.685,41.8359,74900.0
2006-04-24 09:30:00,44.39,44.39,43.62,43.62,87700.0,41.8831,41.8831,41.1566,41.1566,87700.0
2006-04-24 10:00:00,43.51,43.79,43.35,43.72,89000.0,41.0528,41.317,40.9018,41.251,89000.0
2006-04-24 10:30:00,43.73,43.8,43.47,43.8,105900.0,41.2604,41.3264,41.0151,41.3264,105900.0
2006-04-24 11:00:00,43.8,43.8,43.44,43.44,83700.0,41.3264,41.3264,40.9868,40.9868,83700.0
2006-04-24 11:30:00,43.46,43.55,43.46,43.55,98800.0,41.0056,41.0906,41.0056,41.0906,98800.0
2006-04-24 12:00:00,43.55,43.6,43.42,43.54,67500.0,41.0906,41.1377,40.9679,41.0811,67500.0
2006-04-24 12:30:00,43.55,43.65,43.5,43.6,49400.0,41.0906,41.1849,41.0434,41.1377,49400.0
2006-04-24 13:00:00,43.6,43.6,43.55,43.59,28800.0,41.1377,41.1377,41.0906,41.1283,28800.0
2006-04-24 13:30:00,43.59,43.6,43.47,43.59,73600.0,41.1283,41.1377,41.0151,41.1283,73600.0
2006-04-24 14:00:00,43.59,43.6,43.47,43.6,35500.0,41.1283,41.1377,41.0151,41.1377,35500.0
2006-04-24 14:30:00,43.59,43.65,43.52,43.62,66500.0,41.1283,41.1849,41.0622,41.1566,66500.0
2006-04-24 15:00:00,43.63,43.7,43.39,43.5,120400.0,41.166,41.2321,40.9396,41.0434,120400.0
2006-04-24 15:30:00,43.5,43.6,43.5,43.54,168300.0,41.0434,41.1377,41.0434,41.0811,168300.0
2006-04-25 09:30:00,43.56,43.65,43.36,43.49,137000.0,41.1,41.1849,40.9113,41.0339,137000.0
2006-04-25 10:00:00,43.47,43.62,43.35,43.57,93100.0,41.0151,41.1566,40.9018,41.1094,93100.0
2006-04-25 10:30:00,43.57,43.64,43.45,43.61,50300.0,41.1094,41.1755,40.9962,41.1472,50300.0
2006-04-25 11:00:00,43.62,43.77,43.61,43.67,74200.0,41.1566,41.2981,41.1472,41.2038,74200.0
2006-04-25 11:30:00,43.67,43.75,43.51,43.65,63600.0,41.2038,41.2793,41.0528,41.1849,63600.0
2006-04-25 12:00:00,43.65,43.79,43.54,43.68,37800.0,41.1849,41.317,41.0811,41.2132,37800.0
2006-04-25 12:30:00,43.67,43.87,43.66,43.72,33700.0,41.2038,41.3925,41.1943,41.251,33700.0
2006-04-25 13:00:00,43.72,43.76,43.55,43.56,35700.0,41.251,41.2887,41.0906,41.1,35700.0
2006-04-25 13:30:00,43.56,43.67,43.56,43.58,24500.0,41.1,41.2038,41.1,41.1189,24500.0
2006-04-25 14:00:00,43.6,43.71,43.49,43.64,37900.0,41.1377,41.2415,41.0339,41.1755,37900.0
2006-04-25 14:30:00,43.65,43.71,43.53,43.59,39400.0,41.1849,41.2415,41.0717,41.1283,39400.0
2006-04-25 15:00:00,43.57,43.7,43.55,43.69,78300.0,41.1094,41.2321,41.0906,41.2226,78300.0
2006-04-25 15:30:00,43.69,44.0,43.69,43.88,86600.0,41.2226,41.5151,41.2226,41.4019,86600.0
2006-04-26 09:30:00,43.6,43.79,43.29,43.66,75100.0,41.1377,41.317,40.8452,41.1943,75100.0
2006-04-26 10:00:00,43.67,43.7,43.42,43.5,127700.0,41.2038,41.2321,40.9679,41.0434,127700.0
2006-04-26 10:30:00,43.5,43.52,43.08,43.24,91500.0,41.0434,41.0622,40.6471,40.7981,91500.0
2006-04-26 11:00:00,43.25,43.36,43.17,43.24,78700.0,40.8075,40.9113,40.732,40.7981,78700.0
2006-04-26 11:30:00,43.23,43.35,43.2,43.25,94800.0,40.7886,40.9018,40.7603,40.8075,94800.0
2006-04-26 12:00:00,43.25,43.67,43.19,43.63,80000.0,40.8075,41.2038,40.7509,41.166,80000.0
2006-04-26 12:30:00,43.62,43.75,43.6,43.61,54800.0,41.1566,41.2793,41.1377,41.1472,54800.0
2006-04-26 13:00:00,43.6,43.68,43.55,43.59,37000.0,41.1377,41.2132,41.0906,41.1283,37000.0
2006-04-26 13:30:00,43.57,43.64,43.49,43.61,32600.0,41.1094,41.1755,41.0339,41.1472,32600.0
2006-04-26 14:00:00,43.61,43.68,43.55,43.62,40900.0,41.1472,41.2132,41.0906,41.1566,40900.0
2006-04-26 14:30:00,43.63,43.66,43.45,43.61,93900.0,41.166,41.1943,40.9962,41.1472,93900.0
2006-04-26 15:00:00,43.61,43.82,43.5,43.78,101100.0,41.1472,41.3453,41.0434,41.3076,101100.0
2006-04-26 15:30:00,43.77,44.07,43.74,44.0,270100.0,41.2981,41.5812,41.2698,41.5151,270100.0
2006-04-27 09:30:00,44.12,44.4,43.08,43.08,188900.0,41.6284,41.8925,40.6471,40.6471,188900.0
2006-04-27 10:00:00,42.97,44.5,42.97,44.45,223300.0,40.5433,41.9869,40.5433,41.9397,223300.0
2006-04-27 10:30:00,44.44,44.73,43.81,44.2,186800.0,41.9303,42.2039,41.3359,41.7038,186800.0
2006-04-27 11:00:00,44.22,44.8,44.22,44.78,166000.0,41.7227,42.27,41.7227,42.2511,166000.0
2006-04-27 11:30:00,44.77,44.81,44.01,44.32,111800.0,42.2417,42.2794,41.5246,41.8171,111800.0
2006-04-27 12:00:00,44.34,44.92,44.34,44.88,73700.0,41.8359,42.3832,41.8359,42.3454,73700.0
2006-04-27 12:30:00,44.9,44.98,44.73,44.9,102100.0,42.3643,42.4398,42.2039,42.3643,102100.0
2006-04-27 13:00:00,44.9,45.0,44.81,44.98,66600.0,42.3643,42.4587,42.2794,42.4398,66600.0
2006-04-27 13:30:00,44.96,45.0,44.88,44.89,65300.0,42.4209,42.4587,42.3454,42.3549,65300.0
2006-04-27 14:00:00,44.88,44.94,44.7,44.8,73500.0,42.3454,42.4021,42.1756,42.27,73500.0
2006-04-27 14:30:00,44.84,44.84,44.65,44.7,77900.0,42.3077,42.3077,42.1284,42.1756,77900.0
2006-04-27 15:00:00,44.7,44.88,44.4,44.45,160000.0,42.1756,42.3454,41.8925,41.9397,160000.0
2006-04-27 15:30:00,44.4,44.6,44.29,44.59,218800.0,41.8925,42.0813,41.7888,42.0718,218800.0
2006-04-28 09:30:00,44.47,44.72,44.04,44.18,89300.0,41.9586,42.1945,41.5529,41.685,89300.0
2006-04-28 10:00:00,44.16,44.26,43.94,44.01,202000.0,41.6661,41.7605,41.4585,41.5246,202000.0
2006-04-28 10:30:00,44.0,44.13,43.72,44.06,56800.0,41.5151,41.6378,41.251,41.5717,56800.0
2006-04-28 11:00:00,44.05,44.05,43.92,43.93,50500.0,41.5623,41.5623,41.4397,41.4491,50500.0
2006-04-28 11:30:00,43.92,44.2,43.91,44.19,52100.0,41.4397,41.7038,41.4302,41.6944,52100.0
2006-04-28 12:00:00,44.2,44.63,44.14,44.4,104900.0,41.7038,42.1096,41.6472,41.8925,104900.0
2006-04-28 12:30:00,44.38,44.7,44.3,44.42,80400.0,41.8737,42.1756,41.7982,41.9114,80400.0
2006-04-28 13:00:00,44.37,44.71,44.37,44.69,77700.0,41.8642,42.185,41.8642,42.1662,77700.0
2006-04-28 13:30:00,44.69,44.75,44.66,44.75,179500.0,42.1662,42.2228,42.1379,42.2228,179500.0
2006-04-28 14:00:00,44.75,44.99,44.75,44.97,109000.0,42.2228,42.4492,42.2228,42.4304,109000.0
2006-04-28 14:30:00,44.95,45.0,44.87,45.0,158300.0,42.4115,42.4587,42.336,42.4587,158300.0
2006-04-28 15:00:00,45.02,45.12,44.53,44.58,141600.0,42.4775,42.5719,42.0152,42.0624,141600.0
2006-04-28 15:30:00,44.56,45.02,44.56,44.89,208400.0,42.0435,42.4775,42.0435,42.3549,208400.0
2006-05-01 09:30:00,44.3,45.01,44.3,44.97,193100.0,41.7982,42.4681,41.7982,42.4304,193100.0
2006-05-01 10:00:00,44.98,44.98,44.45,44.46,198800.0,42.4398,42.4398,41.9397,41.9492,198800.0
2006-05-01 10:30:00,44.48,44.54,44.33,44.35,116300.0,41.968,42.0246,41.8265,41.8454,116300.0
2006-05-01 11:00:00,44.35,44.67,44.27,44.55,84100.0,41.8454,42.1473,41.7699,42.0341,84100.0
2006-05-01 11:30:00,44.54,44.77,44.54,44.71,109300.0,42.0246,42.2417,42.0246,42.185,109300.0
2006-05-01 12:00:00,44.71,44.83,44.7,44.74,83600.0,42.185,42.2983,42.1756,42.2133,83600.0
2006-05-01 12:30:00,44.74,44.84,44.67,44.71,84600.0,42.2133,42.3077,42.1473,42.185,84600.0
2006-05-01 13:00:00,44.72,44.84,44.7,44.75,80100.0,42.1945,42.3077,42.1756,42.2228,80100.0
2006-05-01 13:30:00,44.76,44.92,44.63,44.71,111600.0,42.2322,42.3832,42.1096,42.185,111600.0
2006-05-01 14:00:00,44.71,44.89,44.66,44.83,91300.0,42.185,42.3549,42.1379,42.2983,91300.0
2006-05-01 14:30:00,44.83,44.89,44.74,44.79,91700.0,42.2983,42.3549,42.2133,42.2605,91700.0
2006-05-01 15:00:00,44.8,44.82,44.49,44.6,101100.0,42.27,42.2888,41.9775,42.0813,101100.0
2006-05-01 15:30:00,44.63,44.65,44.51,44.53,127900.0,42.1096,42.1284,41.9963,42.0152,127900.0
2006-05-02 09:30:00,44.85,44.85,44.35,44.49,79200.0,42.3171,42.3171,41.8454,41.9775,79200.0
2006-05-02 10:00:00,44.47,44.48,44.18,44.27,101900.0,41.9586,41.968,41.685,41.7699,101900.0
2006-05-02 10:30:00,44.33,44.38,43.98,43.99,76900.0,41.8265,41.8737,41.4963,41.5057,76900.0
2006-05-02 11:00:00,43.97,44.02,43.86,43.9,87400.0,41.4868,41.534,41.383,41.4208,87400.0
2006-05-02 11:30:00,43.94,44.01,43.85,43.9,63500.0,41.4585,41.5246,41.3736,41.4208,63500.0
2006-05-02 12:00:00,43.91,44.12,43.85,44.1,60200.0,41.4302,41.6284,41.3736,41.6095,60200.0
2006-05-02 12:30:00,44.1,44.18,43.97,43.97,33900.0,41.6095,41.685,41.4868,41.4868,33900.0
2006-05-02 13:00:00,43.97,44.18,43.96,44.09,69600.0,41.4868,41.685,41.4774,41.6001,69600.0
2006-05-02 13:30:00,44.1,44.19,44.06,44.06,64000.0,41.6095,41.6944,41.5717,41.5717,64000.0
2006-05-02 14:00:00,44.07,44.16,44.03,44.04,58000.0,41.5812,41.6661,41.5434,41.5529,58000.0
2006-05-02 14:30:00,44.03,44.1,43.9,43.91,155900.0,41.5434,41.6095,41.4208,41.4302,155900.0
2006-05-02 15:00:00,43.93,43.94,43.73,43.78,225900.0,41.4491,41.4585,41.2604,41.3076,225900.0
2006-05-02 15:30:00,43.83,43.89,43.62,43.77,247200.0,41.3547,41.4114,41.1566,41.2981,247200.0
2006-05-03 09:30:00,43.7,43.79,43.46,43.59,120900.0,41.2321,41.317,41.0056,41.1283,120900.0
2006-05-03 10:00:00,43.6,43.69,43.42,43.51,133700.0,41.1377,41.2226,40.9679,41.0528,133700.0
2006-05-03 10:30:00,43.49,43.6,43.37,43.49,144800.0,41.0339,41.1377,40.9207,41.0339,144800.0
2006-05-03 11:00:00,43.49,43.54,43.39,43.5,170200.0,41.0339,41.0811,40.9396,41.0434,170200.0
2006-05-03 11:30:00,43.5,43.62,43.44,43.54,52300.0,41.0434,41.1566,40.9868,41.0811,52300.0
2006-05-03 12:00:00,43.55,43.79,43.55,43.72,62200.0,41.0906,41.317,41.0906,41.251,62200.0
2006-05-03 12:30:00,43.73,43.97,43.66,43.79,68400.0,41.2604,41.4868,41.1943,41.317,68400.0
2006-05-03 13:00:00,43.81,43.98,43.72,43.91,81900.0,41.3359,41.4963,41.251,41.4302,81900.0
2006-05-03 13:30:00,43.91,43.99,43.83,43.91,57000.0,41.4302,41.5057,41.3547,41.4302,57000.0
2006-05-03 14:00:00,43.9,43.92,43.65,43.79,91800.0,41.4208,41.4397,41.1849,41.317,91800.0
2006-05-03 14:30:00,43.8,43.8,43.56,43.61,104900.0,41.3264,41.3264,41.1,41.1472,104900.0
2006-05-03 15:00:00,43.59,43.75,43.58,43.69,83600.0,41.1283,41.2793,41.1189,41.2226,83600.0
2006-05-03 15:30:00,43.7,43.7,43.54,43.68,209200.0,41.2321,41.2321,41.0811,41.2132,209200.0
2006-05-04 09:30:00,43.48,43.49,43.22,43.3,164200.0,41.0245,41.0339,40.7792,40.8547,164200.0
2006-05-04 10:00:00,43.31,43.37,43.15,43.25,161700.0,40.8641,40.9207,40.7131,40.8075,161700.0
2006-05-04 10:30:00,43.24,43.46,43.17,43.31,102200.0,40.7981,41.0056,40.732,40.8641,102200.0
2006-05-04 11:00:00,43.29,43.35,43.22,43.31,74900.0,40.8452,40.9018,40.7792,40.8641,74900.0
2006-05-04 11:30:00,43.31,43.45,43.31,43.44,41300.0,40.8641,40.9962,40.8641,40.9868,41300.0
2006-05-04 12:00:00,43.45,43.45,43.31,43.33,41500.0,40.9962,40.9962,40.8641,40.883,41500.0
2006-05-04 12:30:00,43.33,43.71,43.33,43.7,40100.0,40.883,41.2415,40.883,41.2321,40100.0
2006-05-04 13:00:00,43.68,43.83,43.6,43.71,57400.0,41.2132,41.3547,41.1377,41.2415,57400.0
2006-05-04 13:30:00,43.71,43.9,43.63,43.82,67800.0,41.2415,41.4208,41.166,41.3453,67800.0
2006-05-04 14:00:00,43.84,44.19,43.84,44.08,108200.0,41.3642,41.6944,41.3642,41.5906,108200.0
2006-05-04 14:30:00,44.1,44.34,43.95,44.25,104100.0,41.6095,41.8359,41.468,41.751,104100.0
2006-05-04 15:00:00,44.28,44.6,44.25,44.44,127600.0,41.7793,42.0813,41.751,41.9303,127600.0
2006-05-04 15:30:00,44.43,44.53,44.37,44.41,130300.0,41.9209,42.0152,41.8642,41.902,130300.0
2006-05-05 09:30:00,44.73,45.26,44.65,45.17,317100.0,42.2039,42.704,42.1284,42.6191,317100.0
2006-05-05 10:00:00,45.19,45.19,44.94,45.02,213400.0,42.6379,42.6379,42.4021,42.4775,213400.0
2006-05-05 10:30:00,45.02,45.05,44.94,45.04,73700.0,42.4775,42.5058,42.4021,42.4964,73700.0
2006-05-05 11:00:00,45.03,45.13,45.0,45.07,85200.0,42.487,42.5813,42.4587,42.5247,85200.0
2006-05-05 11:30:00,45.06,45.12,45.01,45.07,86700.0,42.5153,42.5719,42.4681,42.5247,86700.0
2006-05-05 12:00:00,45.07,45.25,45.02,45.23,120300.0,42.5247,42.6945,42.4775,42.6757,120300.0
2006-05-05 12:30:00,45.2,45.41,45.19,45.36,83400.0,42.6474,42.8455,42.6379,42.7983,83400.0
2006-05-05 13:00:00,45.35,45.37,45.11,45.17,54100.0,42.7889,42.8078,42.5625,42.6191,54100.0
2006-05-05 13:30:00,45.18,45.45,45.08,45.35,300700.0,42.6285,42.8833,42.5341,42.7889,300700.0
2006-05-05 14:00:00,45.35,45.58,45.35,45.48,117700.0,42.7889,43.0059,42.7889,42.9116,117700.0
2006-05-05 14:30:00,45.44,45.45,45.23,45.25,80000.0,42.8738,42.8833,42.6757,42.6945,80000.0
2006-05-05 15:00:00,45.26,45.39,45.19,45.29,121400.0,42.704,42.8266,42.6379,42.7323,121400.0
2006-05-05 15:30:00,45.27,45.33,45.25,45.31,214800.0,42.7134,42.77,42.6945,42.7512,214800.0
2006-05-08 09:30:00,45.15,45.83,45.14,45.75,120300.0,42.6002,43.2418,42.5908,43.1663,120300.0
2006-05-08 10:00:00,45.77,45.78,45.55,45.75,104400.0,43.1852,43.1946,42.9776,43.1663,104400.0
2006-05-08 10:30:00,45.74,45.75,45.47,45.59,59700.0,43.1569,43.1663,42.9021,43.0153,59700.0
2006-05-08 11:00:00,45.62,45.71,45.58,45.64,41400.0,43.0436,43.1286,43.0059,43.0625,41400.0
2006-05-08 11:30:00,45.64,45.7,45.61,45.63,52200.0,43.0625,43.1191,43.0342,43.0531,52200.0
2006-05-08 12:00:00,45.61,45.84,45.61,45.74,57700.0,43.0342,43.2512,43.0342,43.1569,57700.0
2006-05-08 12:30:00,45.73,45.82,45.7,45.82,33900.0,43.1474,43.2324,43.1191,43.2324,33900.0
2006-05-08 13:00:00,45.81,45.88,45.77,45.81,46800.0,43.2229,43.289,43.1852,43.2229,46800.0
2006-05-08 13:30:00,45.82,45.86,45.71,45.84,46700.0,43.2324,43.2701,43.1286,43.2512,46700.0
2006-05-08 14:00:00,45.84,45.85,45.66,45.66,40800.0,43.2512,43.2607,43.0814,43.0814,40800.0
2006-05-08 14:30:00,45.65,45.74,45.53,45.74,40700.0,43.072,43.1569,42.9587,43.1569,40700.0
2006-05-08 15:00:00,45.73,45.82,45.62,45.66,93500.0,43.1474,43.2324,43.0436,43.0814,93500.0
2006-05-08 15:30:00,45.66,45.69,45.47,45.58,55200.0,43.0814,43.1097,42.9021,43.0059,55200.0
2006-05-09 09:30:00,45.5,45.87,45.4,45.63,149700.0,42.9304,43.2795,42.8361,43.0531,149700.0
2006-05-09 10:00:00,45.65,46.05,45.6,45.94,98000.0,43.072,43.4494,43.0248,43.3456,98000.0
2006-05-09 10:30:00,45.93,46.0,45.89,45.98,83200.0,43.3361,43.4022,43.2984,43.3833,83200.0
2006-05-09 11:00:00,45.98,46.15,45.5,45.52,159100.0,43.3833,43.5437,42.9304,42.9493,159100.0
2006-05-09 11:30:00,45.5,45.56,45.26,45.34,116100.0,42.9304,42.987,42.704,42.7795,116100.0
2006-05-09 12:00:00,45.37,45.5,45.3,45.37,71200.0,42.8078,42.9304,42.7417,42.8078,71200.0
2006-05-09 12:30:00,45.37,45.58,45.37,45.55,53500.0,42.8078,43.0059,42.8078,42.9776,53500.0
2006-05-09 13:00:00,45.54,45.54,45.36,45.5,53300.0,42.9682,42.9682,42.7983,42.9304,53300.0
2006-05-09 13:30:00,45.5,45.58,45.43,45.54,33400.0,42.9304,43.0059,42.8644,42.9682,33400.0
2006-05-09 14:00:00,45.55,45.61,45.5,45.51,48700.0,42.9776,43.0342,42.9304,42.9399,48700.0
2006-05-09 14:30:00,45.52,45.56,45.45,45.53,42000.0,42.9493,42.987,42.8833,42.9587,42000.0
2006-05-09 15:00:00,45.53,45.61,45.5,45.58,87300.0,42.9587,43.0342,42.9304,43.0059,87300.0
2006-05-09 15:30:00,45.58,45.65,45.55,45.64,75600.0,43.0059,43.072,42.9776,43.0625,75600.0
2006-05-10 09:30:00,45.5,45.63,45.23,45.55,38500.0,42.9304,43.0531,42.6757,42.9776,38500.0
2006-05-10 10:00:00,45.51,45.62,45.39,45.55,24800.0,42.9399,43.0436,42.8266,42.9776,24800.0
2006-05-10 10:30:00,45.53,45.83,45.52,45.61,34800.0,42.9587,43.2418,42.9493,43.0342,34800.0
2006-05-10 11:00:00,45.6,45.72,45.46,45.48,40500.0,43.0248,43.138,42.8927,42.9116,40500.0
2006-05-10 11:30:00,45.45,45.63,45.45,45.55,40300.0,42.8833,43.0531,42.8833,42.9776,40300.0
2006-05-10 12:00:00,45.53,45.59,45.5,45.5,24700.0,42.9587,43.0153,42.9304,42.9304,24700.0
2006-05-10 12:30:00,45.5,45.53,45.47,45.5,21000.0,42.9304,42.9587,42.9021,42.9304,21000.0
2006-05-10 13:00:00,45.5,45.59,45.45,45.52,30800.0,42.9304,43.0153,42.8833,42.9493,30800.0
2006-05-10 13:30:00,45.52,45.56,45.48,45.53,19800.0,42.9493,42.987,42.9116,42.9587,19800.0
2006-05-10 14:00:00,45.53,45.65,45.41,45.43,65000.0,42.9587,43.072,42.8455,42.8644,65000.0
2006-05-10 14:30:00,45.46,45.66,45.45,45.55,92300.0,42.8927,43.0814,42.8833,42.9776,92300.0
2006-05-10 15:00:00,45.5,45.53,45.32,45.32,80500.0,42.9304,42.9587,42.7606,42.7606,80500.0
2006-05-10 15:30:00,45.29,45.3,44.97,45.17,188300.0,42.7323,42.7417,42.4304,42.6191,188300.0
2006-05-11 09:30:00,45.65,45.93,45.39,45.41,91200.0,43.072,43.3361,42.8266,42.8455,91200.0
2006-05-11 10:00:00,45.43,45.45,44.94,45.34,103500.0,42.8644,42.8833,42.4021,42.7795,103500.0
2006-05-11 10:30:00,45.34,45.45,44.94,45.19,89900.0,42.7795,42.8833,42.4021,42.6379,89900.0
2006-05-11 11:00:00,45.18,45.43,45.18,45.31,48000.0,42.6285,42.8644,42.6285,42.7512,48000.0
2006-05-11 11:30:00,45.31,45.62,45.3,45.33,70600.0,42.7512,43.0436,42.7417,42.77,70600.0
2006-05-11 12:00:00,45.35,45.5,45.24,45.45,40400.0,42.7889,42.9304,42.6851,42.8833,40400.0
2006-05-11 12:30:00,45.45,45.52,45.35,45.45,146300.0,42.8833,42.9493,42.7889,42.8833,146300.0
2006-05-11 13:00:00,45.45,45.48,45.4,45.45,76500.0,42.8833,42.9116,42.8361,42.8833,76500.0
2006-05-11 13:30:00,45.45,45.51,45.35,45.43,38600.0,42.8833,42.9399,42.7889,42.8644,38600.0
2006-05-11 14:00:00,45.45,45.71,45.45,45.49,53200.0,42.8833,43.1286,42.8833,42.921,53200.0
2006-05-11 14:30:00,45.49,45.5,45.34,45.35,37900.0,42.921,42.9304,42.7795,42.7889,37900.0
2006-05-11 15:00:00,45.38,45.4,45.28,45.3,82800.0,42.8172,42.8361,42.7229,42.7417,82800.0
2006-05-11 15:30:00,45.29,45.3,45.13,45.18,127500.0,42.7323,42.7417,42.5813,42.6285,127500.0
2006-05-12 09:30:00,45.0,45.0,43.85,43.95,136500.0,42.4587,42.4587,41.3736,41.468,136500.0
2006-05-12 10:00:00,43.94,44.09,43.84,43.87,100000.0,41.4585,41.6001,41.3642,41.3925,100000.0
2006-05-12 10:30:00,43.85,44.02,43.8,43.82,129300.0,41.3736,41.534,41.3264,41.3453,129300.0
2006-05-12 11:00:00,43.84,44.02,43.8,43.96,50200.0,41.3642,41.534,41.3264,41.4774,50200.0
2006-05-12 11:30:00,43.95,44.0,43.78,43.78,80000.0,41.468,41.5151,41.3076,41.3076,80000.0
2006-05-12 12:00:00,43.8,43.89,43.75,43.82,60700.0,41.3264,41.4114,41.2793,41.3453,60700.0
2006-05-12 12:30:00,43.8,43.8,43.52,43.62,81200.0,41.3264,41.3264,41.0622,41.1566,81200.0
2006-05-12 13:00:00,43.59,43.67,43.53,43.55,35400.0,41.1283,41.2038,41.0717,41.0906,35400.0
2006-05-12 13:30:00,43.54,43.72,43.53,43.72,24900.0,41.0811,41.251,41.0717,41.251,24900.0
2006-05-12 14:00:00,43.72,43.88,43.64,43.72,40500.0,41.251,41.4019,41.1755,41.251,40500.0
2006-05-12 14:30:00,43.71,43.9,43.65,43.87,55700.0,41.2415,41.4208,41.1849,41.3925,55700.0
2006-05-12 15:00:00,43.87,44.06,43.86,43.94,38700.0,41.3925,41.5717,41.383,41.4585,38700.0
2006-05-12 15:30:00,43.94,43.97,43.75,43.77,119400.0,41.4585,41.4868,41.2793,41.2981,119400.0
2006-05-15 09:30:00,43.37,43.72,43.15,43.6,185700.0,40.9207,41.251,40.7131,41.1377,185700.0
2006-05-15 10:00:00,43.64,43.75,43.5,43.6,133700.0,41.1755,41.2793,41.0434,41.1377,133700.0
2006-05-15 10:30:00,43.66,43.86,43.54,43.72,166000.0,41.1943,41.383,41.0811,41.251,166000.0
2006-05-15 11:00:00,43.7,44.14,43.7,43.95,111300.0,41.2321,41.6472,41.2321,41.468,111300.0
2006-05-15 11:30:00,43.99,44.05,43.86,43.95,68800.0,41.5057,41.5623,41.383,41.468,68800.0
2006-05-15 12:00:00,44.0,44.12,43.89,43.89,59400.0,41.5151,41.6284,41.4114,41.4114,59400.0
2006-05-15 12:30:00,43.93,43.99,43.89,43.96,16400.0,41.4491,41.5057,41.4114,41.4774,16400.0
2006-05-15 13:00:00,43.94,43.99,43.68,43.68,40700.0,41.4585,41.5057,41.2132,41.2132,40700.0
2006-05-15 13:30:00,43.68,43.7,43.49,43.55,60000.0,41.2132,41.2321,41.0339,41.0906,60000.0
2006-05-15 14:00:00,43.5,43.8,43.46,43.8,66800.0,41.0434,41.3264,41.0056,41.3264,66800.0
2006-05-15 14:30:00,43.8,43.92,43.7,43.82,109600.0,41.3264,41.4397,41.2321,41.3453,109600.0
2006-05-15 15:00:00,43.82,44.18,43.82,44.18,112600.0,41.3453,41.685,41.3453,41.685,112600.0
2006-05-15 15:30:00,44.19,44.28,43.9,44.0,290500.0,41.6944,41.7793,41.4208,41.5151,290500.0
2006-05-16 09:30:00,44.04,44.2,43.9,43.91,102500.0,41.5529,41.7038,41.4208,41.4302,102500.0
2006-05-16 10:00:00,43.94,43.95,43.73,43.79,153300.0,41.4585,41.468,41.2604,41.317,153300.0
2006-05-16 10:30:00,43.79,43.86,43.63,43.78,134000.0,41.317,41.383,41.166,41.3076,134000.0
2006-05-16 11:00:00,43.75,43.77,43.48,43.5,169200.0,41.2793,41.2981,41.0245,41.0434,169200.0
2006-05-16 11:30:00,43.5,43.51,43.18,43.26,210900.0,41.0434,41.0528,40.7414,40.8169,210900.0
2006-05-16 12:00:00,43.26,43.37,43.13,43.14,95700.0,40.8169,40.9207,40.6943,40.7037,95700.0
2006-05-16 12:30:00,43.14,43.15,43.04,43.09,83300.0,40.7037,40.7131,40.6094,40.6565,83300.0
2006-05-16 13:00:00,43.08,43.12,43.03,43.06,79200.0,40.6471,40.6848,40.5999,40.6282,79200.0
2006-05-16 13:30:00,43.05,43.15,43.05,43.15,65400.0,40.6188,40.7131,40.6188,40.7131,65400.0
2006-05-16 14:00:00,43.14,43.15,43.02,43.09,67300.0,40.7037,40.7131,40.5905,40.6565,67300.0
2006-05-16 14:30:00,43.07,43.16,43.04,43.1,77100.0,40.6377,40.7226,40.6094,40.666,77100.0
2006-05-16 15:00:00,43.1,43.33,43.07,43.15,78500.0,40.666,40.883,40.6377,40.7131,78500.0
2006-05-16 15:30:00,43.16,43.28,43.1,43.25,136000.0,40.7226,40.8358,40.666,40.8075,136000.0
2006-05-17 09:30:00,43.15,43.2,42.61,42.75,177000.0,40.7131,40.7603,40.2036,40.3357,177000.0
2006-05-17 10:00:00,42.74,42.88,42.5,42.56,240600.0,40.3263,40.4584,40.0998,40.1565,240600.0
2006-05-17 10:30:00,42.56,42.59,42.37,42.39,124800.0,40.1565,40.1848,39.9772,39.9961,124800.0
2006-05-17 11:00:00,42.39,42.55,42.37,42.51,138300.0,39.9961,40.147,39.9772,40.1093,138300.0
2006-05-17 11:30:00,42.52,42.63,42.48,42.55,113800.0,40.1187,40.2225,40.081,40.147,113800.0
2006-05-17 12:00:00,42.55,42.67,42.43,42.57,82400.0,40.147,40.2602,40.0338,40.1659,82400.0
2006-05-17 12:30:00,42.56,42.68,42.4,42.47,64700.0,40.1565,40.2697,40.0055,40.0715,64700.0
2006-05-17 13:00:00,42.47,42.71,42.47,42.71,38400.0,40.0715,40.298,40.0715,40.298,38400.0
2006-05-17 13:30:00,42.66,42.72,42.4,42.51,97000.0,40.2508,40.3074,40.0055,40.1093,97000.0
2006-05-17 14:00:00,42.51,42.61,42.41,42.55,74000.0,40.1093,40.2036,40.0149,40.147,74000.0
2006-05-17 14:30:00,42.53,42.55,42.02,42.03,137600.0,40.1282,40.147,39.647,39.6564,137600.0
2006-05-17 15:00:00,42.03,42.46,42.03,42.35,103300.0,39.6564,40.0621,39.6564,39.9583,103300.0
2006-05-17 15:30:00,42.35,42.44,42.26,42.32,172900.0,39.9583,40.0432,39.8734,39.93,172900.0
2006-05-18 09:30:00,42.27,42.72,42.14,42.24,57400.0,39.8828,40.3074,39.7602,39.8545,57400.0
2006-05-18 10:00:00,42.24,42.34,42.0,42.24,95200.0,39.8545,39.9489,39.6281,39.8545,95200.0
2006-05-18 10:30:00,42.24,42.39,42.09,42.09,62200.0,39.8545,39.9961,39.713,39.713,62200.0
2006-05-18 11:00:00,42.11,42.26,41.79,42.21,95000.0,39.7319,39.8734,39.4299,39.8262,95000.0
2006-05-18 11:30:00,42.21,42.21,42.0,42.02,41600.0,39.8262,39.8262,39.6281,39.647,41600.0
2006-05-18 12:00:00,42.07,42.26,42.05,42.15,37700.0,39.6941,39.8734,39.6753,39.7696,37700.0
2006-05-18 12:30:00,42.15,42.3,42.15,42.16,46700.0,39.7696,39.9111,39.7696,39.7791,46700.0
2006-05-18 13:00:00,42.16,42.27,42.12,42.25,28200.0,39.7791,39.8828,39.7413,39.864,28200.0
2006-05-18 13:30:00,42.23,42.34,42.19,42.33,50800.0,39.8451,39.9489,39.8074,39.9394,50800.0
2006-05-18 14:00:00,42.35,42.59,42.34,42.48,69900.0,39.9583,40.1848,39.9489,40.081,69900.0
2006-05-18 14:30:00,42.48,42.48,42.26,42.3,71600.0,40.081,40.081,39.8734,39.9111,71600.0
2006-05-18 15:00:00,42.31,42.41,42.23,42.25,67600.0,39.9206,40.0149,39.8451,39.864,67600.0
2006-05-18 15:30:00,42.26,42.32,42.05,42.08,105300.0,39.8734,39.93,39.6753,39.7036,105300.0
2006-05-19 09:30:00,42.63,42.69,42.27,42.32,155400.0,40.2225,40.2791,39.8828,39.93,155400.0
2006-05-19 10:00:00,42.32,42.36,41.9,41.97,103500.0,39.93,39.9678,39.5337,39.5998,103500.0
2006-05-19 10:30:00,41.99,42.1,41.87,41.87,157800.0,39.6187,39.7224,39.5054,39.5054,157800.0
2006-05-19 11:00:00,41.88,41.9,41.59,41.59,76200.0,39.5149,39.5337,39.2412,39.2412,76200.0
2006-05-19 11:30:00,41.58,41.64,41.22,41.26,116300.0,39.2318,39.2884,38.8921,38.9299,116300.0
2006-05-19 12:00:00,41.3,41.63,41.27,41.59,72500.0,38.9676,39.279,38.9393,39.2412,72500.0
2006-05-19 12:30:00,41.59,41.95,41.56,41.82,126500.0,39.2412,39.5809,39.2129,39.4583,126500.0
2006-05-19 13:00:00,41.8,41.98,41.73,41.91,124100.0,39.4394,39.6092,39.3733,39.5432,124100.0
2006-05-19 13:30:00,41.88,42.46,41.88,42.39,172400.0,39.5149,40.0621,39.5149,39.9961,172400.0
2006-05-19 14:00:00,42.39,42.42,42.27,42.29,119500.0,39.9961,40.0244,39.8828,39.9017,119500.0
2006-05-19 14:30:00,42.29,42.4,42.05,42.1,131900.0,39.9017,40.0055,39.6753,39.7224,131900.0
2006-05-19 15:00:00,42.11,42.25,41.9,42.11,128200.0,39.7319,39.864,39.5337,39.7319,128200.0
2006-05-19 15:30:00,42.14,42.43,42.03,42.28,145700.0,39.7602,40.0338,39.6564,39.8923,145700.0
2006-05-22 09:30:00,41.75,41.96,41.11,41.12,97400.0,39.3922,39.5903,38.7883,38.7978,97400.0
2006-05-22 10:00:00,41.09,41.22,40.51,40.65,161500.0,38.7695,38.8921,38.2222,38.3543,161500.0
2006-05-22 10:30:00,40.66,40.97,40.6,40.6,123000.0,38.3638,38.6563,38.3072,38.3072,123000.0
2006-05-22 11:00:00,40.58,40.7,40.4,40.68,94100.0,38.2883,38.4015,38.1184,38.3826,94100.0
2006-05-22 11:30:00,40.69,40.96,40.58,40.69,150500.0,38.3921,38.6468,38.2883,38.3921,150500.0
2006-05-22 12:00:00,40.67,41.05,40.65,40.76,83000.0,38.3732,38.7317,38.3543,38.4581,83000.0
2006-05-22 12:30:00,40.77,41.23,40.75,41.2,59500.0,38.4675,38.9016,38.4487,38.8733,59500.0
2006-05-22 13:00:00,41.2,41.36,41.2,41.32,153700.0,38.8733,39.0242,38.8733,38.9865,153700.0
2006-05-22 13:30:00,41.31,41.5,41.24,41.3,97700.0,38.9771,39.1563,38.911,38.9676,97700.0
2006-05-22 14:00:00,41.3,41.7,41.2,41.67,145100.0,38.9676,39.345,38.8733,39.3167,145100.0
2006-05-22 14:30:00,41.67,41.81,41.47,41.51,100700.0,39.3167,39.4488,39.128,39.1658,100700.0
2006-05-22 15:00:00,41.51,41.89,41.5,41.83,70200.0,39.1658,39.5243,39.1563,39.4677,70200.0
2006-05-22 15:30:00,41.83,42.03,41.79,41.85,169000.0,39.4677,39.6564,39.4299,39.4866,169000.0
2006-05-23 09:30:00,42.17,42.45,42.0,42.34,79400.0,39.7885,40.0527,39.6281,39.9489,79400.0
2006-05-23 10:00:00,42.34,42.66,42.34,42.66,145100.0,39.9489,40.2508,39.9489,40.2508,145100.0
2006-05-23 10:30:00,42.65,42.75,42.51,42.55,98000.0,40.2414,40.3357,40.1093,40.147,98000.0
2006-05-23 11:00:00,42.55,42.56,42.4,42.4,113900.0,40.147,40.1565,40.0055,40.0055,113900.0
2006-05-23 11:30:00,42.41,42.47,42.35,42.38,84300.0,40.0149,40.0715,39.9583,39.9866,84300.0
2006-05-23 12:00:00,42.38,42.41,42.29,42.33,88100.0,39.9866,40.0149,39.9017,39.9394,88100.0
2006-05-23 12:30:00,42.32,42.45,42.32,42.37,67800.0,39.93,40.0527,39.93,39.9772,67800.0
2006-05-23 13:00:00,42.37,42.44,42.35,42.42,34500.0,39.9772,40.0432,39.9583,40.0244,34500.0
2006-05-23 13:30:00,42.44,42.51,42.4,42.5,56300.0,40.0432,40.1093,40.0055,40.0998,56300.0
2006-05-23 14:00:00,42.51,42.53,42.45,42.45,80400.0,40.1093,40.1282,40.0527,40.0527,80400.0
2006-05-23 14:30:00,42.46,42.52,42.28,42.29,110300.0,40.0621,40.1187,39.8923,39.9017,110300.0
2006-05-23 15:00:00,42.28,42.5,42.25,42.26,95800.0,39.8923,40.0998,39.864,39.8734,95800.0
2006-05-23 15:30:00,42.26,42.27,41.68,41.79,113900.0,39.8734,39.8828,39.3262,39.4299,113900.0
2006-05-24 09:30:00,41.55,41.55,41.14,41.33,91500.0,39.2035,39.2035,38.8167,38.9959,91500.0
2006-05-24 10:00:00,41.29,41.47,41.04,41.08,116200.0,38.9582,39.128,38.7223,38.76,116200.0
2006-05-24 10:30:00,41.08,41.08,40.66,41.02,222000.0,38.76,38.76,38.3638,38.7034,222000.0
2006-05-24 11:00:00,41.06,41.19,40.91,41.06,146000.0,38.7412,38.8638,38.5996,38.7412,146000.0
2006-05-24 11:30:00,41.0,41.18,40.81,41.12,54800.0,38.6846,38.8544,38.5053,38.7978,54800.0
2006-05-24 12:00:00,41.05,41.23,41.01,41.21,82300.0,38.7317,38.9016,38.694,38.8827,82300.0
2006-05-24 12:30:00,41.21,41.26,41.17,41.25,154100.0,38.8827,38.9299,38.845,38.9204,154100.0
2006-05-24 13:00:00,41.24,41.3,41.18,41.18,173300.0,38.911,38.9676,38.8544,38.8544,173300.0
2006-05-24 13:30:00,41.17,41.21,40.91,41.03,131300.0,38.845,38.8827,38.5996,38.7129,131300.0
2006-05-24 14:00:00,41.04,41.12,40.86,40.88,145500.0,38.7223,38.7978,38.5525,38.5713,145500.0
2006-05-24 14:30:00,40.86,41.26,40.81,41.25,147200.0,38.5525,38.9299,38.5053,38.9204,147200.0
2006-05-24 15:00:00,41.24,41.39,41.1,41.33,141300.0,38.911,39.0525,38.7789,38.9959,141300.0
2006-05-24 15:30:00,41.33,41.77,41.33,41.53,261500.0,38.9959,39.4111,38.9959,39.1846,261500.0
2006-05-25 09:30:00,41.71,41.91,41.2,41.51,71500.0,39.3545,39.5432,38.8733,39.1658,71500.0
2006-05-25 10:00:00,41.52,41.95,41.44,41.84,65600.0,39.1752,39.5809,39.0997,39.4771,65600.0
2006-05-25 10:30:00,41.84,41.9,41.49,41.53,41000.0,39.4771,39.5337,39.1469,39.1846,41000.0
2006-05-25 11:00:00,41.5,41.57,41.38,41.56,61600.0,39.1563,39.2224,39.0431,39.2129,61600.0
2006-05-25 11:30:00,41.56,42.31,41.56,42.31,89100.0,39.2129,39.9206,39.2129,39.9206,89100.0
2006-05-25 12:00:00,42.3,42.5,42.1,42.25,111500.0,39.9111,40.0998,39.7224,39.864,111500.0
2006-05-25 12:30:00,42.24,42.25,42.12,42.24,42700.0,39.8545,39.864,39.7413,39.8545,42700.0
2006-05-25 13:00:00,42.22,42.35,42.13,42.31,76400.0,39.8357,39.9583,39.7507,39.9206,76400.0
2006-05-25 13:30:00,42.3,42.4,42.27,42.28,103900.0,39.9111,40.0055,39.8828,39.8923,103900.0
2006-05-25 14:00:00,42.28,42.42,42.22,42.33,56900.0,39.8923,40.0244,39.8357,39.9394,56900.0
2006-05-25 14:30:00,42.36,42.68,42.33,42.54,91300.0,39.9678,40.2697,39.9394,40.1376,91300.0
2006-05-25 15:00:00,42.53,42.61,42.31,42.5,72700.0,40.1282,40.2036,39.9206,40.0998,72700.0
2006-05-25 15:30:00,42.5,42.56,42.25,42.46,134000.0,40.0998,40.1565,39.864,40.0621,134000.0
2006-05-26 09:30:00,41.41,41.94,41.4,41.78,328600.0,39.0714,39.5715,39.062,39.4205,328600.0
2006-05-26 10:00:00,41.78,42.0,41.73,41.78,277600.0,39.4205,39.6281,39.3733,39.4205,277600.0
2006-05-26 10:30:00,41.78,41.86,41.62,41.68,145200.0,39.4205,39.496,39.2695,39.3262,145200.0
2006-05-26 11:00:00,41.67,41.92,41.67,41.85,162100.0,39.3167,39.5526,39.3167,39.4866,162100.0
2006-05-26 11:30:00,41.83,41.85,41.55,41.59,96300.0,39.4677,39.4866,39.2035,39.2412,96300.0
2006-05-26 12:00:00,41.62,41.82,41.59,41.79,67700.0,39.2695,39.4583,39.2412,39.4299,67700.0
2006-05-26 12:30:00,41.77,41.85,41.7,41.77,77100.0,39.4111,39.4866,39.345,39.4111,77100.0
2006-05-26 13:00:00,41.78,41.83,41.76,41.82,69600.0,39.4205,39.4677,39.4016,39.4583,69600.0
2006-05-26 13:30:00,41.82,41.85,41.77,41.82,95900.0,39.4583,39.4866,39.4111,39.4583,95900.0
2006-05-26 14:00:00,41.82,41.88,41.81,41.86,72900.0,39.4583,39.5149,39.4488,39.496,72900.0
2006-05-26 14:30:00,41.86,41.88,41.8,41.83,68000.0,39.496,39.5149,39.4394,39.4677,68000.0
2006-05-26 15:00:00,41.84,41.86,41.76,41.8,103000.0,39.4771,39.496,39.4016,39.4394,103000.0
2006-05-26 15:30:00,41.81,41.86,41.69,41.74,115000.0,39.4488,39.496,39.3356,39.3828,115000.0
2006-05-30 09:30:00,41.11,41.27,40.65,40.7,283100.0,38.7883,38.9393,38.3543,38.4015,283100.0
2006-05-30 10:00:00,40.69,41.05,40.32,40.62,294400.0,38.3921,38.7317,38.043,38.326,294400.0
2006-05-30 10:30:00,40.62,41.04,40.62,40.94,286800.0,38.326,38.7223,38.326,38.6279,286800.0
2006-05-30 11:00:00,40.93,41.0,40.66,40.67,165900.0,38.6185,38.6846,38.3638,38.3732,165900.0
2006-05-30 11:30:00,40.66,40.78,40.64,40.75,61300.0,38.3638,38.477,38.3449,38.4487,61300.0
2006-05-30 12:00:00,40.74,40.78,40.66,40.71,50700.0,38.4392,38.477,38.3638,38.4109,50700.0
2006-05-30 12:30:00,40.73,40.79,40.7,40.75,56400.0,38.4298,38.4864,38.4015,38.4487,56400.0
2006-05-30 13:00:00,40.75,40.84,40.75,40.83,68900.0,38.4487,38.5336,38.4487,38.5242,68900.0
2006-05-30 13:30:00,40.83,40.94,40.76,40.87,60900.0,38.5242,38.6279,38.4581,38.5619,60900.0
2006-05-30 14:00:00,40.87,41.01,40.86,40.87,156900.0,38.5619,38.694,38.5525,38.5619,156900.0
2006-05-30 14:30:00,40.88,40.91,40.82,40.85,62100.0,38.5713,38.5996,38.5147,38.543,62100.0
2006-05-30 15:00:00,40.85,40.94,40.83,40.92,87200.0,38.543,38.6279,38.5242,38.6091,87200.0
2006-05-30 15:30:00,40.92,40.99,40.8,40.83,171600.0,38.6091,38.6751,38.4959,38.5242,171600.0
2006-05-31 09:30:00,41.2,41.3,40.89,41.05,219100.0,38.8733,38.9676,38.5808,38.7317,219100.0
2006-05-31 10:00:00,41.05,41.32,41.02,41.25,62400.0,38.7317,38.9865,38.7034,38.9204,62400.0
2006-05-31 10:30:00,41.21,41.26,41.11,41.16,323800.0,38.8827,38.9299,38.7883,38.8355,323800.0
2006-05-31 11:00:00,41.18,41.2,41.11,41.18,118600.0,38.8544,38.8733,38.7883,38.8544,118600.0
2006-05-31 11:30:00,41.19,41.2,41.12,41.13,141800.0,38.8638,38.8733,38.7978,38.8072,141800.0
2006-05-31 12:00:00,41.13,41.32,41.04,41.32,68800.0,38.8072,38.9865,38.7223,38.9865,68800.0
2006-05-31 12:30:00,41.32,41.52,41.19,41.4,176900.0,38.9865,39.1752,38.8638,39.062,176900.0
2006-05-31 13:00:00,41.4,41.46,41.26,41.35,215700.0,39.062,39.1186,38.9299,39.0148,215700.0
2006-05-31 13:30:00,41.3,41.45,41.15,41.18,109900.0,38.9676,39.1091,38.8261,38.8544,109900.0
2006-05-31 14:00:00,41.21,41.63,41.19,41.58,206100.0,38.8827,39.279,38.8638,39.2318,206100.0
2006-05-31 14:30:00,41.6,41.73,41.3,41.35,120900.0,39.2507,39.3733,38.9676,39.0148,120900.0
2006-05-31 15:00:00,41.35,41.44,41.32,41.4,89200.0,39.0148,39.0997,38.9865,39.062,89200.0
2006-05-31 15:30:00,41.4,41.56,41.3,41.49,139900.0,39.062,39.2129,38.9676,39.1469,139900.0
2006-06-01 09:30:00,41.91,42.2,41.73,41.94,182500.0,39.5432,39.8168,39.3733,39.5715,182500.0
2006-06-01 10:00:00,41.9,42.07,41.75,41.9,56200.0,39.5337,39.6941,39.3922,39.5337,56200.0
2006-06-01 10:30:00,41.93,42.04,41.77,41.89,72500.0,39.562,39.6658,39.4111,39.5243,72500.0
2006-06-01 11:00:00,41.87,42.13,41.85,42.01,52500.0,39.5054,39.7507,39.4866,39.6375,52500.0
2006-06-01 11:30:00,42.0,42.16,41.95,41.98,35300.0,39.6281,39.7791,39.5809,39.6092,35300.0
2006-06-01 12:00:00,41.98,42.0,41.92,41.98,47900.0,39.6092,39.6281,39.5526,39.6092,47900.0
2006-06-01 12:30:00,41.98,42.0,41.83,41.86,48100.0,39.6092,39.6281,39.4677,39.496,48100.0
2006-06-01 13:00:00,41.85,42.08,41.85,42.0,123300.0,39.4866,39.7036,39.4866,39.6281,123300.0
2006-06-01 13:30:00,42.0,42.18,41.89,42.16,62700.0,39.6281,39.7979,39.5243,39.7791,62700.0
2006-06-01 14:00:00,42.16,42.3,42.13,42.29,80900.0,39.7791,39.9111,39.7507,39.9017,80900.0
2006-06-01 14:30:00,42.28,42.46,42.26,42.41,125700.0,39.8923,40.0621,39.8734,40.0149,125700.0
2006-06-01 15:00:00,42.42,42.79,42.33,42.53,301800.0,40.0244,40.3735,39.9394,40.1282,301800.0
2006-06-01 15:30:00,42.53,42.94,42.52,42.75,270100.0,40.1282,40.515,40.1187,40.3357,270100.0
2006-06-02 09:30:00,43.25,43.25,42.3,42.31,176400.0,40.8075,40.8075,39.9111,39.9206,176400.0
2006-06-02 10:00:00,42.3,42.52,42.19,42.21,102000.0,39.9111,40.1187,39.8074,39.8262,102000.0
2006-06-02 10:30:00,42.2,42.67,42.2,42.38,115900.0,39.8168,40.2602,39.8168,39.9866,115900.0
2006-06-02 11:00:00,42.35,42.4,41.76,41.84,126200.0,39.9583,40.0055,39.4016,39.4771,126200.0
2006-06-02 11:30:00,41.81,41.82,41.35,41.67,267300.0,39.4488,39.4583,39.0148,39.3167,267300.0
2006-06-02 12:00:00,41.63,41.85,41.59,41.84,58700.0,39.279,39.4866,39.2412,39.4771,58700.0
2006-06-02 12:30:00,41.84,42.05,41.81,41.93,72300.0,39.4771,39.6753,39.4488,39.562,72300.0
2006-06-02 13:00:00,41.93,42.1,41.86,42.1,68800.0,39.562,39.7224,39.496,39.7224,68800.0
2006-06-02 13:30:00,42.1,42.1,41.88,41.94,48300.0,39.7224,39.7224,39.5149,39.5715,48300.0
2006-06-02 14:00:00,41.95,42.1,41.92,41.95,37600.0,39.5809,39.7224,39.5526,39.5809,37600.0
2006-06-02 14:30:00,41.94,42.0,41.83,41.96,64900.0,39.5715,39.6281,39.4677,39.5903,64900.0
2006-06-02 15:00:00,41.96,42.17,41.9,42.03,79200.0,39.5903,39.7885,39.5337,39.6564,79200.0
2006-06-02 15:30:00,42.02,42.18,42.0,42.09,127300.0,39.647,39.7979,39.6281,39.713,127300.0
2006-06-05 09:30:00,41.75,41.75,41.3,41.36,88800.0,39.3922,39.3922,38.9676,39.0242,88800.0
2006-06-05 10:00:00,41.33,41.35,41.12,41.16,77500.0,38.9959,39.0148,38.7978,38.8355,77500.0
2006-06-05 10:30:00,41.15,41.21,41.14,41.2,102600.0,38.8261,38.8827,38.8167,38.8733,102600.0
2006-06-05 11:00:00,41.2,41.32,41.17,41.25,68300.0,38.8733,38.9865,38.845,38.9204,68300.0
2006-06-05 11:30:00,41.26,41.4,41.24,41.33,68200.0,38.9299,39.062,38.911,38.9959,68200.0
2006-06-05 12:00:00,41.34,41.47,41.3,41.31,38500.0,39.0054,39.128,38.9676,38.9771,38500.0
2006-06-05 12:30:00,41.31,41.4,41.27,41.4,29400.0,38.9771,39.062,38.9393,39.062,29400.0
2006-06-05 13:00:00,41.4,41.4,41.29,41.31,46700.0,39.062,39.062,38.9582,38.9771,46700.0
2006-06-05 13:30:00,41.31,41.31,41.04,41.15,95900.0,38.9771,38.9771,38.7223,38.8261,95900.0
2006-06-05 14:00:00,41.18,41.2,40.99,41.05,130100.0,38.8544,38.8733,38.6751,38.7317,130100.0
2006-06-05 14:30:00,41.05,41.08,40.91,40.99,97700.0,38.7317,38.76,38.5996,38.6751,97700.0
2006-06-05 15:00:00,40.99,41.24,40.93,41.11,175500.0,38.6751,38.911,38.6185,38.7883,175500.0
2006-06-05 15:30:00,41.11,41.34,41.09,41.1,303700.0,38.7883,39.0054,38.7695,38.7789,303700.0
2006-06-06 09:30:00,41.13,41.23,39.95,40.0,212400.0,38.8072,38.9016,37.6939,37.741,212400.0
2006-06-06 10:00:00,39.99,40.23,39.85,40.15,199200.0,37.7316,37.958,37.5995,37.8826,199200.0
2006-06-06 10:30:00,40.15,40.55,40.13,40.14,164600.0,37.8826,38.26,37.8637,37.8731,164600.0
2006-06-06 11:00:00,40.18,40.32,40.1,40.11,148100.0,37.9109,38.043,37.8354,37.8448,148100.0
2006-06-06 11:30:00,40.11,40.19,39.61,39.71,118200.0,37.8448,37.9203,37.3731,37.4674,118200.0
2006-06-06 12:00:00,39.69,39.89,39.55,39.86,108400.0,37.4485,37.6372,37.3164,37.6089,108400.0
2006-06-06 12:30:00,39.86,40.12,39.83,40.12,78400.0,37.6089,37.8543,37.5806,37.8543,78400.0
2006-06-06 13:00:00,40.11,40.36,40.11,40.32,106200.0,37.8448,38.0807,37.8448,38.043,106200.0
2006-06-06 13:30:00,40.31,40.46,40.31,40.43,118400.0,38.0335,38.1751,38.0335,38.1468,118400.0
2006-06-06 14:00:00,40.43,40.46,40.26,40.26,109400.0,38.1468,38.1751,37.9864,37.9864,109400.0
2006-06-06 14:30:00,40.27,40.43,40.09,40.14,127500.0,37.9958,38.1468,37.826,37.8731,127500.0
2006-06-06 15:00:00,40.14,40.27,40.01,40.07,69100.0,37.8731,37.9958,37.7505,37.8071,69100.0
2006-06-06 15:30:00,40.07,40.23,40.01,40.11,213800.0,37.8071,37.958,37.7505,37.8448,213800.0
2006-06-07 09:30:00,40.18,40.35,39.8,39.88,217200.0,37.9109,38.0713,37.5523,37.6278,217200.0
2006-06-07 10:00:00,39.89,40.44,39.86,40.39,200800.0,37.6372,38.1562,37.6089,38.109,200800.0
2006-06-07 10:30:00,40.39,40.5,40.21,40.24,249100.0,38.109,38.2128,37.9392,37.9675,249100.0
2006-06-07 11:00:00,40.24,40.3,40.09,40.28,153900.0,37.9675,38.0241,37.826,38.0052,153900.0
2006-06-07 11:30:00,40.28,40.5,40.27,40.3,80900.0,38.0052,38.2128,37.9958,38.0241,80900.0
2006-06-07 12:00:00,40.3,40.5,40.26,40.49,116000.0,38.0241,38.2128,37.9864,38.2034,116000.0
2006-06-07 12:30:00,40.5,40.56,40.4,40.4,85900.0,38.2128,38.2694,38.1184,38.1184,85900.0
2006-06-07 13:00:00,40.41,40.45,40.32,40.42,55200.0,38.1279,38.1656,38.043,38.1373,55200.0
2006-06-07 13:30:00,40.41,40.45,40.38,40.43,55900.0,38.1279,38.1656,38.0996,38.1468,55900.0
2006-06-07 14:00:00,40.42,40.42,40.25,40.4,106700.0,38.1373,38.1373,37.9769,38.1184,106700.0
2006-06-07 14:30:00,40.4,40.52,40.39,40.42,97500.0,38.1184,38.2317,38.109,38.1373,97500.0
2006-06-07 15:00:00,40.42,40.5,40.32,40.33,88300.0,38.1373,38.2128,38.043,38.0524,88300.0
2006-06-07 15:30:00,40.32,40.43,40.16,40.22,128900.0,38.043,38.1468,37.892,37.9486,128900.0
2006-06-08 09:30:00,40.05,40.06,39.45,39.45,134600.0,37.7882,37.7976,37.2221,37.2221,134600.0
2006-06-08 10:00:00,39.45,39.6,39.18,39.27,128900.0,37.2221,37.3636,36.9673,37.0523,128900.0
2006-06-08 10:30:00,39.28,39.5,39.25,39.41,100400.0,37.0617,37.2693,37.0334,37.1844,100400.0
2006-06-08 11:00:00,39.41,39.52,38.91,39.04,104200.0,37.1844,37.2881,36.7126,36.8352,104200.0
2006-06-08 11:30:00,39.07,39.32,38.98,39.26,143300.0,36.8636,37.0994,36.7786,37.0428,143300.0
2006-06-08 12:00:00,39.29,39.46,39.18,39.28,101400.0,37.0711,37.2315,36.9673,37.0617,101400.0
2006-06-08 12:30:00,39.28,39.4,39.26,39.32,76100.0,37.0617,37.1749,37.0428,37.0994,76100.0
2006-06-08 13:00:00,39.27,39.59,39.23,39.26,169500.0,37.0523,37.3542,37.0145,37.0428,169500.0
2006-06-08 13:30:00,39.19,39.43,39.06,39.43,137600.0,36.9768,37.2032,36.8541,37.2032,137600.0
2006-06-08 14:00:00,39.42,39.45,39.16,39.18,111300.0,37.1938,37.2221,36.9485,36.9673,111300.0
2006-06-08 14:30:00,39.19,39.37,39.06,39.2,214800.0,36.9768,37.1466,36.8541,36.9862,214800.0
2006-06-08 15:00:00,39.2,39.39,39.2,39.35,206400.0,36.9862,37.1655,36.9862,37.1277,206400.0
2006-06-08 15:30:00,39.35,39.58,39.33,39.54,289500.0,37.1277,37.3448,37.1089,37.307,289500.0
2006-06-09 09:30:00,39.67,40.15,39.5,40.01,65300.0,37.4297,37.8826,37.2693,37.7505,65300.0
2006-06-09 10:00:00,40.0,40.31,40.0,40.19,228900.0,37.741,38.0335,37.741,37.9203,228900.0
2006-06-09 10:30:00,40.21,40.53,40.2,40.52,139100.0,37.9392,38.2411,37.9297,38.2317,139100.0
2006-06-09 11:00:00,40.44,40.66,40.42,40.58,71300.0,38.1562,38.3638,38.1373,38.2883,71300.0
2006-06-09 11:30:00,40.58,40.61,40.42,40.44,57800.0,38.2883,38.3166,38.1373,38.1562,57800.0
2006-06-09 12:00:00,40.43,40.57,40.29,40.32,92100.0,38.1468,38.2788,38.0147,38.043,92100.0
2006-06-09 12:30:00,40.37,40.56,40.32,40.37,104500.0,38.0901,38.2694,38.043,38.0901,104500.0
2006-06-09 13:00:00,40.4,40.51,40.27,40.51,52200.0,38.1184,38.2222,37.9958,38.2222,52200.0
2006-06-09 13:30:00,40.49,40.56,40.32,40.32,39600.0,38.2034,38.2694,38.043,38.043,39600.0
2006-06-09 14:00:00,40.32,40.54,40.26,40.54,85600.0,38.043,38.2505,37.9864,38.2505,85600.0
2006-06-09 14:30:00,40.54,40.61,40.49,40.59,41300.0,38.2505,38.3166,38.2034,38.2977,41300.0
2006-06-09 15:00:00,40.59,40.62,40.33,40.57,96700.0,38.2977,38.326,38.0524,38.2788,96700.0
2006-06-09 15:30:00,40.57,40.59,40.25,40.28,127200.0,38.2788,38.2977,37.9769,38.0052,127200.0
2006-06-12 09:30:00,40.53,40.82,40.28,40.82,110400.0,38.2411,38.5147,38.0052,38.5147,110400.0
2006-06-12 10:00:00,40.82,40.84,40.25,40.4,99900.0,38.5147,38.5336,37.9769,38.1184,99900.0
2006-06-12 10:30:00,40.4,40.45,40.05,40.07,41700.0,38.1184,38.1656,37.7882,37.8071,41700.0
2006-06-12 11:00:00,40.06,40.13,40.02,40.09,43600.0,37.7976,37.8637,37.7599,37.826,43600.0
2006-06-12 11:30:00,40.08,40.29,40.0,40.1,52800.0,37.8165,38.0147,37.741,37.8354,52800.0
2006-06-12 12:00:00,40.08,40.08,39.9,39.99,59500.0,37.8165,37.8165,37.6467,37.7316,59500.0
2006-06-12 12:30:00,40.0,40.15,40.0,40.14,20100.0,37.741,37.8826,37.741,37.8731,20100.0
2006-06-12 13:00:00,40.16,40.17,40.11,40.15,10600.0,37.892,37.9014,37.8448,37.8826,10600.0
2006-06-12 13:30:00,40.15,40.18,40.1,40.18,17800.0,37.8826,37.9109,37.8354,37.9109,17800.0
2006-06-12 14:00:00,40.19,40.19,39.98,40.0,45900.0,37.9203,37.9203,37.7222,37.741,45900.0
2006-06-12 14:30:00,39.98,39.98,39.68,39.68,55500.0,37.7222,37.7222,37.4391,37.4391,55500.0
2006-06-12 15:00:00,39.68,39.77,39.61,39.62,51200.0,37.4391,37.524,37.3731,37.3825,51200.0
2006-06-12 15:30:00,39.64,39.76,39.55,39.6,155700.0,37.4014,37.5146,37.3164,37.3636,155700.0
2006-06-13 09:30:00,39.35,39.98,39.3,39.94,127500.0,37.1277,37.7222,37.0806,37.6844,127500.0
2006-06-13 10:00:00,39.93,39.93,39.53,39.6,88500.0,37.675,37.675,37.2976,37.3636,88500.0
2006-06-13 10:30:00,39.61,39.7,38.93,38.93,82200.0,37.3731,37.458,36.7315,36.7315,82200.0
2006-06-13 11:00:00,38.95,39.05,38.84,38.99,83900.0,36.7503,36.8447,36.6465,36.7881,83900.0
2006-06-13 11:30:00,39.0,39.25,39.0,39.19,57400.0,36.7975,37.0334,36.7975,36.9768,57400.0
2006-06-13 12:00:00,39.19,39.28,39.08,39.27,54800.0,36.9768,37.0617,36.873,37.0523,54800.0
2006-06-13 12:30:00,39.25,39.27,39.2,39.22,51400.0,37.0334,37.0523,36.9862,37.0051,51400.0
2006-06-13 13:00:00,39.22,39.26,39.0,39.08,71900.0,37.0051,37.0428,36.7975,36.873,71900.0
2006-06-13 13:30:00,39.06,39.28,39.03,39.26,75700.0,36.8541,37.0617,36.8258,37.0428,75700.0
2006-06-13 14:00:00,39.26,39.31,38.96,39.01,89700.0,37.0428,37.09,36.7598,36.8069,89700.0
2006-06-13 14:30:00,38.99,39.03,38.78,38.81,100500.0,36.7881,36.8258,36.5899,36.6182,100500.0
2006-06-13 15:00:00,38.83,39.47,38.69,39.41,265500.0,36.6371,37.241,36.505,37.1844,265500.0
2006-06-13 15:30:00,39.4,39.42,39.13,39.23,421300.0,37.1749,37.1938,36.9202,37.0145,421300.0
2006-06-14 09:30:00,39.3,39.79,39.28,39.58,100000.0,37.0806,37.5429,37.0617,37.3448,100000.0
2006-06-14 10:00:00,39.58,39.76,39.33,39.34,89200.0,37.3448,37.5146,37.1089,37.1183,89200.0
2006-06-14 10:30:00,39.34,39.6,39.34,39.39,41900.0,37.1183,37.3636,37.1183,37.1655,41900.0
2006-06-14 11:00:00,39.39,39.67,39.35,39.65,108600.0,37.1655,37.4297,37.1277,37.4108,108600.0
2006-06-14 11:30:00,39.67,39.73,39.61,39.61,91800.0,37.4297,37.4863,37.3731,37.3731,91800.0
2006-06-14 12:00:00,39.62,39.66,39.57,39.57,49000.0,37.3825,37.4202,37.3353,37.3353,49000.0
2006-06-14 12:30:00,39.55,39.58,39.4,39.4,39800.0,37.3164,37.3448,37.1749,37.1749,39800.0
2006-06-14 13:00:00,39.4,39.41,39.0,39.14,84400.0,37.1749,37.1844,36.7975,36.9296,84400.0
2006-06-14 13:30:00,39.15,39.36,39.1,39.32,48900.0,36.939,37.1372,36.8919,37.0994,48900.0
2006-06-14 14:00:00,39.32,39.42,39.17,39.41,90700.0,37.0994,37.1938,36.9579,37.1844,90700.0
2006-06-14 14:30:00,39.41,39.48,39.2,39.22,115200.0,37.1844,37.2504,36.9862,37.0051,115200.0
2006-06-14 15:00:00,39.23,39.25,39.02,39.07,60300.0,37.0145,37.0334,36.8164,36.8636,60300.0
2006-06-14 15:30:00,39.08,39.47,39.07,39.43,99900.0,36.873,37.241,36.8636,37.2032,99900.0
2006-06-15 09:30:00,39.4,40.0,39.4,39.81,114200.0,37.1749,37.741,37.1749,37.5618,114200.0
2006-06-15 10:00:00,39.81,39.81,39.61,39.69,59400.0,37.5618,37.5618,37.3731,37.4485,59400.0
2006-06-15 10:30:00,39.7,39.89,39.56,39.78,127600.0,37.458,37.6372,37.3259,37.5335,127600.0
2006-06-15 11:00:00,39.8,40.03,39.8,39.96,194300.0,37.5523,37.7693,37.5523,37.7033,194300.0
2006-06-15 11:30:00,39.96,39.98,39.87,39.94,90500.0,37.7033,37.7222,37.6184,37.6844,90500.0
2006-06-15 12:00:00,39.94,39.99,39.83,39.97,50800.0,37.6844,37.7316,37.5806,37.7127,50800.0
2006-06-15 12:30:00,39.97,40.0,39.91,39.95,45400.0,37.7127,37.741,37.6561,37.6939,45400.0
2006-06-15 13:00:00,39.95,40.0,39.86,39.87,40400.0,37.6939,37.741,37.6089,37.6184,40400.0
2006-06-15 13:30:00,39.88,40.11,39.88,40.11,87200.0,37.6278,37.8448,37.6278,37.8448,87200.0
2006-06-15 14:00:00,40.14,40.47,40.02,40.38,145100.0,37.8731,38.1845,37.7599,38.0996,145100.0
2006-06-15 14:30:00,40.38,40.58,40.38,40.56,139300.0,38.0996,38.2883,38.0996,38.2694,139300.0
2006-06-15 15:00:00,40.57,40.61,40.37,40.61,185600.0,38.2788,38.3166,38.0901,38.3166,185600.0
2006-06-15 15:30:00,40.6,40.63,40.16,40.29,281100.0,38.3072,38.3355,37.892,38.0147,281100.0
2006-06-16 09:30:00,40.26,40.33,39.91,40.1,101400.0,37.9864,38.0524,37.6561,37.8354,101400.0
2006-06-16 10:00:00,40.12,40.12,39.79,39.81,113000.0,37.8543,37.8543,37.5429,37.5618,113000.0
2006-06-16 10:30:00,39.79,39.98,39.75,39.85,153400.0,37.5429,37.7222,37.5052,37.5995,153400.0
2006-06-16 11:00:00,39.85,39.94,39.71,39.86,176800.0,37.5995,37.6844,37.4674,37.6089,176800.0
2006-06-16 11:30:00,39.86,39.94,39.76,39.8,114200.0,37.6089,37.6844,37.5146,37.5523,114200.0
2006-06-16 12:00:00,39.81,39.85,39.67,39.7,86000.0,37.5618,37.5995,37.4297,37.458,86000.0
2006-06-16 12:30:00,39.7,39.75,39.49,39.75,97500.0,37.458,37.5052,37.2598,37.5052,97500.0
2006-06-16 13:00:00,39.74,39.85,39.63,39.82,76300.0,37.4957,37.5995,37.3919,37.5712,76300.0
2006-06-16 13:30:00,39.8,39.82,39.67,39.78,64800.0,37.5523,37.5712,37.4297,37.5335,64800.0
2006-06-16 14:00:00,39.78,39.94,39.71,39.74,86400.0,37.5335,37.6844,37.4674,37.4957,86400.0
2006-06-16 14:30:00,39.73,39.96,39.71,39.85,154600.0,37.4863,37.7033,37.4674,37.5995,154600.0
2006-06-16 15:00:00,39.84,40.04,39.83,39.94,98700.0,37.5901,37.7788,37.5806,37.6844,98700.0
2006-06-16 15:30:00,39.96,40.05,39.84,39.85,297800.0,37.7033,37.7882,37.5901,37.5995,297800.0
2006-06-19 09:30:00,40.25,40.64,40.24,40.48,217100.0,37.9769,38.3449,37.9675,38.1939,217100.0
2006-06-19 10:00:00,40.49,40.54,40.4,40.45,126800.0,38.2034,38.2505,38.1184,38.1656,126800.0
2006-06-19 10:30:00,40.45,40.46,40.31,40.38,117900.0,38.1656,38.1751,38.0335,38.0996,117900.0
2006-06-19 11:00:00,40.35,40.36,40.1,40.1,53500.0,38.0713,38.0807,37.8354,37.8354,53500.0
2006-06-19 11:30:00,40.1,40.24,40.02,40.18,45800.0,37.8354,37.9675,37.7599,37.9109,45800.0
2006-06-19 12:00:00,40.18,40.2,40.07,40.14,49900.0,37.9109,37.9297,37.8071,37.8731,49900.0
2006-06-19 12:30:00,40.15,40.15,40.02,40.05,56000.0,37.8826,37.8826,37.7599,37.7882,56000.0
2006-06-19 13:00:00,40.05,40.1,39.87,39.92,65100.0,37.7882,37.8354,37.6184,37.6656,65100.0
2006-06-19 13:30:00,39.91,40.11,39.91,40.08,54900.0,37.6561,37.8448,37.6561,37.8165,54900.0
2006-06-19 14:00:00,40.07,40.16,40.0,40.07,81900.0,37.8071,37.892,37.741,37.8071,81900.0
2006-06-19 14:30:00,40.08,40.12,39.93,39.99,130700.0,37.8165,37.8543,37.675,37.7316,130700.0
2006-06-19 15:00:00,39.98,40.15,39.96,40.15,121000.0,37.7222,37.8826,37.7033,37.8826,121000.0
2006-06-19 15:30:00,40.15,40.22,40.06,40.14,211600.0,37.8826,37.9486,37.7976,37.8731,211600.0
2006-06-20 09:30:00,39.32,39.8,39.32,39.56,200300.0,37.0994,37.5523,37.0994,37.3259,200300.0
2006-06-20 10:00:00,39.59,40.05,39.52,39.95,124300.0,37.3542,37.7882,37.2881,37.6939,124300.0
2006-06-20 10:30:00,39.95,39.99,39.65,39.84,93500.0,37.6939,37.7316,37.4108,37.5901,93500.0
2006-06-20 11:00:00,39.84,40.13,39.84,39.97,99100.0,37.5901,37.8637,37.5901,37.7127,99100.0
2006-06-20 11:30:00,39.97,40.06,39.88,39.97,82700.0,37.7127,37.7976,37.6278,37.7127,82700.0
2006-06-20 12:00:00,39.96,39.97,39.83,39.84,45500.0,37.7033,37.7127,37.5806,37.5901,45500.0
2006-06-20 12:30:00,39.86,39.87,39.68,39.72,68900.0,37.6089,37.6184,37.4391,37.4768,68900.0
2006-06-20 13:00:00,39.77,39.81,39.71,39.73,45300.0,37.524,37.5618,37.4674,37.4863,45300.0
2006-06-20 13:30:00,39.75,40.0,39.68,39.93,59800.0,37.5052,37.741,37.4391,37.675,59800.0
2006-06-20 14:00:00,39.92,39.92,39.75,39.84,60900.0,37.6656,37.6656,37.5052,37.5901,60900.0
2006-06-20 14:30:00,39.84,40.15,39.84,40.11,123300.0,37.5901,37.8826,37.5901,37.8448,123300.0
2006-06-20 15:00:00,40.12,40.28,40.04,40.11,114800.0,37.8543,38.0052,37.7788,37.8448,114800.0
2006-06-20 15:30:00,40.03,40.1,39.88,39.95,128000.0,37.7693,37.8354,37.6278,37.6939,128000.0
2006-06-21 09:30:00,39.76,39.91,39.43,39.8,72200.0,37.5146,37.6561,37.2032,37.5523,72200.0
2006-06-21 10:00:00,39.82,40.01,39.66,39.72,36200.0,37.5712,37.7505,37.4202,37.4768,36200.0
2006-06-21 10:30:00,39.75,39.84,39.53,39.84,72100.0,37.5052,37.5901,37.2976,37.5901,72100.0
2006-06-21 11:00:00,39.85,40.07,39.79,40.06,61200.0,37.5995,37.8071,37.5429,37.7976,61200.0
2006-06-21 11:30:00,40.06,40.41,40.06,40.41,119600.0,37.7976,38.1279,37.7976,38.1279,119600.0
2006-06-21 12:00:00,40.41,40.71,40.35,40.56,121900.0,38.1279,38.4109,38.0713,38.2694,121900.0
2006-06-21 12:30:00,40.49,40.58,40.39,40.56,44500.0,38.2034,38.2883,38.109,38.2694,44500.0
2006-06-21 13:00:00,40.56,40.68,40.49,40.53,32900.0,38.2694,38.3826,38.2034,38.2411,32900.0
2006-06-21 13:30:00,40.53,40.68,40.45,40.66,39000.0,38.2411,38.3826,38.1656,38.3638,39000.0
2006-06-21 14:00:00,40.68,40.8,40.52,40.6,59900.0,38.3826,38.4959,38.2317,38.3072,59900.0
2006-06-21 14:30:00,40.59,40.76,40.51,40.76,104600.0,38.2977,38.4581,38.2222,38.4581,104600.0
2006-06-21 15:00:00,40.76,40.79,40.4,40.47,97200.0,38.4581,38.4864,38.1184,38.1845,97200.0
2006-06-21 15:30:00,40.45,40.64,40.44,40.58,220600.0,38.1656,38.3449,38.1562,38.2883,220600.0
2006-06-22 09:30:00,40.5,40.5,40.2,40.46,72300.0,38.2128,38.2128,37.9297,38.1751,72300.0
2006-06-22 10:00:00,40.46,40.48,40.05,40.06,39500.0,38.1751,38.1939,37.7882,37.7976,39500.0
2006-06-22 10:30:00,40.07,40.27,39.92,40.26,58600.0,37.8071,37.9958,37.6656,37.9864,58600.0
2006-06-22 11:00:00,40.27,40.32,40.05,40.09,42000.0,37.9958,38.043,37.7882,37.826,42000.0
2006-06-22 11:30:00,40.09,40.19,40.0,40.14,37500.0,37.826,37.9203,37.741,37.8731,37500.0
2006-06-22 12:00:00,40.12,40.33,40.12,40.23,43300.0,37.8543,38.0524,37.8543,37.958,43300.0
2006-06-22 12:30:00,40.22,40.34,40.2,40.33,52700.0,37.9486,38.0618,37.9297,38.0524,52700.0
2006-06-22 13:00:00,40.33,40.5,40.19,40.43,75500.0,38.0524,38.2128,37.9203,38.1468,75500.0
2006-06-22 13:30:00,40.45,40.45,40.08,40.15,86300.0,38.1656,38.1656,37.8165,37.8826,86300.0
2006-06-22 14:00:00,40.15,40.16,39.87,39.87,86300.0,37.8826,37.892,37.6184,37.6184,86300.0
2006-06-22 14:30:00,39.87,39.89,39.71,39.78,139500.0,37.6184,37.6372,37.4674,37.5335,139500.0
2006-06-22 15:00:00,39.8,39.93,39.75,39.91,90400.0,37.5523,37.675,37.5052,37.6561,90400.0
2006-06-22 15:30:00,39.9,39.91,39.77,39.85,164400.0,37.6467,37.6561,37.524,37.5995,164400.0
2006-06-23 09:30:00,39.75,40.05,39.75,39.81,53300.0,37.5052,37.7882,37.5052,37.5618,53300.0
2006-06-23 10:00:00,39.83,40.13,39.81,40.1,37000.0,37.5806,37.8637,37.5618,37.8354,37000.0
2006-06-23 10:30:00,40.07,40.34,40.06,40.29,43900.0,37.8071,38.0618,37.7976,38.0147,43900.0
2006-06-23 11:00:00,40.27,40.3,40.18,40.21,19600.0,37.9958,38.0241,37.9109,37.9392,19600.0
2006-06-23 11:30:00,40.16,40.18,40.0,40.02,27200.0,37.892,37.9109,37.741,37.7599,27200.0
2006-06-23 12:00:00,40.0,40.39,40.0,40.39,16800.0,37.741,38.109,37.741,38.109,16800.0
2006-06-23 12:30:00,40.38,40.38,40.25,40.25,24400.0,38.0996,38.0996,37.9769,37.9769,24400.0
2006-06-23 13:00:00,40.25,40.32,40.23,40.24,13900.0,37.9769,38.043,37.958,37.9675,13900.0
2006-06-23 13:30:00,40.28,40.3,40.2,40.24,19300.0,38.0052,38.0241,37.9297,37.9675,19300.0
2006-06-23 14:00:00,40.24,40.25,40.12,40.18,23500.0,37.9675,37.9769,37.8543,37.9109,23500.0
2006-06-23 14:30:00,40.18,40.24,40.1,40.1,27400.0,37.9109,37.9675,37.8354,37.8354,27400.0
2006-06-23 15:00:00,40.1,40.19,40.05,40.12,60400.0,37.8354,37.9203,37.7882,37.8543,60400.0
2006-06-23 15:30:00,40.11,40.18,40.04,40.06,60300.0,37.8448,37.9109,37.7788,37.7976,60300.0
2006-06-26 09:30:00,39.88,40.0,39.66,39.84,77900.0,37.6278,37.741,37.4202,37.5901,77900.0
2006-06-26 10:00:00,39.83,39.83,39.63,39.67,145000.0,37.5806,37.5806,37.3919,37.4297,145000.0
2006-06-26 10:30:00,39.67,39.74,39.67,39.71,50700.0,37.4297,37.4957,37.4297,37.4674,50700.0
2006-06-26 11:00:00,39.71,39.74,39.64,39.64,62300.0,37.4674,37.4957,37.4014,37.4014,62300.0
2006-06-26 11:30:00,39.64,39.8,39.63,39.67,95300.0,37.4014,37.5523,37.3919,37.4297,95300.0
2006-06-26 12:00:00,39.66,39.67,39.4,39.41,141200.0,37.4202,37.4297,37.1749,37.1844,141200.0
2006-06-26 12:30:00,39.4,39.41,39.18,39.2,151000.0,37.1749,37.1844,36.9673,36.9862,151000.0
2006-06-26 13:00:00,39.2,39.3,39.06,39.09,129800.0,36.9862,37.0806,36.8541,36.8824,129800.0
2006-06-26 13:30:00,39.09,39.1,38.95,39.0,124700.0,36.8824,36.8919,36.7503,36.7975,124700.0
2006-06-26 14:00:00,39.0,39.0,38.81,38.9,105100.0,36.7975,36.7975,36.6182,36.7032,105100.0
2006-06-26 14:30:00,38.9,39.01,38.89,38.96,179200.0,36.7032,36.8069,36.6937,36.7598,179200.0
2006-06-26 15:00:00,38.96,39.0,38.84,38.85,216900.0,36.7598,36.7975,36.6465,36.656,216900.0
2006-06-26 15:30:00,38.85,39.14,38.74,38.89,436900.0,36.656,36.9296,36.5522,36.6937,436900.0
2006-06-27 09:30:00,38.79,38.79,38.4,38.57,105600.0,36.5994,36.5994,36.2314,36.3918,105600.0
2006-06-27 10:00:00,38.58,39.0,38.56,38.83,266100.0,36.4012,36.7975,36.3824,36.6371,266100.0
2006-06-27 10:30:00,38.84,39.06,38.66,38.67,100600.0,36.6465,36.8541,36.4767,36.4861,100600.0
2006-06-27 11:00:00,38.67,38.69,38.45,38.59,72600.0,36.4861,36.505,36.2786,36.4107,72600.0
2006-06-27 11:30:00,38.58,38.58,38.24,38.29,73400.0,36.4012,36.4012,36.0804,36.1276,73400.0
2006-06-27 12:00:00,38.29,38.7,38.29,38.67,57000.0,36.1276,36.5145,36.1276,36.4861,57000.0
2006-06-27 12:30:00,38.67,38.67,38.53,38.57,45000.0,36.4861,36.4861,36.3541,36.3918,45000.0
2006-06-27 13:00:00,38.56,38.63,38.49,38.62,46300.0,36.3824,36.4484,36.3163,36.439,46300.0
2006-06-27 13:30:00,38.61,38.63,38.54,38.61,37600.0,36.4295,36.4484,36.3635,36.4295,37600.0
2006-06-27 14:00:00,38.6,38.62,38.27,38.39,78700.0,36.4201,36.439,36.1087,36.222,78700.0
2006-06-27 14:30:00,38.38,38.47,38.19,38.37,103200.0,36.2125,36.2974,36.0333,36.2031,103200.0
2006-06-27 15:00:00,38.37,38.39,38.15,38.25,138300.0,36.2031,36.222,35.9955,36.0899,138300.0
2006-06-27 15:30:00,38.25,38.35,38.15,38.17,179400.0,36.0899,36.1842,35.9955,36.0144,179400.0
2006-06-28 09:30:00,38.18,38.78,38.18,38.33,155000.0,36.0238,36.5899,36.0238,36.1653,155000.0
2006-06-28 10:00:00,38.34,38.64,38.34,38.4,108400.0,36.1748,36.4578,36.1748,36.2314,108400.0
2006-06-28 10:30:00,38.4,38.5,38.16,38.25,70000.0,36.2314,36.3257,36.0049,36.0899,70000.0
2006-06-28 11:00:00,38.29,38.46,38.16,38.22,83200.0,36.1276,36.288,36.0049,36.0616,83200.0
2006-06-28 11:30:00,38.22,38.37,38.13,38.3,152500.0,36.0616,36.2031,35.9766,36.137,152500.0
2006-06-28 12:00:00,38.3,38.57,38.25,38.54,249100.0,36.137,36.3918,36.0899,36.3635,249100.0
2006-06-28 12:30:00,38.52,38.62,38.5,38.53,91700.0,36.3446,36.439,36.3257,36.3541,91700.0
2006-06-28 13:00:00,38.55,38.64,38.51,38.57,60700.0,36.3729,36.4578,36.3352,36.3918,60700.0
2006-06-28 13:30:00,38.57,38.73,38.57,38.72,119900.0,36.3918,36.5428,36.3918,36.5333,119900.0
2006-06-28 14:00:00,38.74,38.99,38.71,38.99,122700.0,36.5522,36.7881,36.5239,36.7881,122700.0
2006-06-28 14:30:00,38.99,39.01,38.88,39.0,89000.0,36.7881,36.8069,36.6843,36.7975,89000.0
2006-06-28 15:00:00,39.0,39.1,38.96,38.98,159200.0,36.7975,36.8919,36.7598,36.7786,159200.0
2006-06-28 15:30:00,38.97,38.97,38.63,38.83,107600.0,36.7692,36.7692,36.4484,36.6371,107600.0
2006-06-29 09:30:00,39.23,39.43,39.03,39.4,103400.0,37.0145,37.2032,36.8258,37.1749,103400.0
2006-06-29 10:00:00,39.39,39.49,39.39,39.47,54800.0,37.1655,37.2598,37.1655,37.241,54800.0
2006-06-29 10:30:00,39.48,39.7,39.45,39.51,65900.0,37.2504,37.458,37.2221,37.2787,65900.0
2006-06-29 11:00:00,39.5,39.51,39.48,39.5,20600.0,37.2693,37.2787,37.2504,37.2693,20600.0
2006-06-29 11:30:00,39.48,39.49,39.4,39.4,41500.0,37.2504,37.2598,37.1749,37.1749,41500.0
2006-06-29 12:00:00,39.4,39.42,39.22,39.3,31600.0,37.1749,37.1938,37.0051,37.0806,31600.0
2006-06-29 12:30:00,39.3,39.3,39.0,39.0,32800.0,37.0806,37.0806,36.7975,36.7975,32800.0
2006-06-29 13:00:00,39.0,39.07,38.88,38.93,49100.0,36.7975,36.8636,36.6843,36.7315,49100.0
2006-06-29 13:30:00,38.93,39.03,38.85,38.92,30800.0,36.7315,36.8258,36.656,36.722,30800.0
2006-06-29 14:00:00,38.94,39.5,38.85,39.46,57900.0,36.7409,37.2693,36.656,37.2315,57900.0
2006-06-29 14:30:00,39.46,39.94,39.36,39.83,108400.0,37.2315,37.6844,37.1372,37.5806,108400.0
2006-06-29 15:00:00,39.88,40.12,39.8,39.92,156900.0,37.6278,37.8543,37.5523,37.6656,156900.0
2006-06-29 15:30:00,39.92,40.33,39.75,40.2,279400.0,37.6656,38.0524,37.5052,37.9297,279400.0
2006-06-30 09:30:00,40.28,40.64,40.28,40.33,42800.0,38.0052,38.3449,38.0052,38.0524,42800.0
2006-06-30 10:00:00,40.37,40.42,40.15,40.15,36800.0,38.0901,38.1373,37.8826,37.8826,36800.0
2006-06-30 10:30:00,40.15,40.45,40.15,40.42,48900.0,37.8826,38.1656,37.8826,38.1373,48900.0
2006-06-30 11:00:00,40.46,41.1,40.42,41.05,239100.0,38.1751,38.7789,38.1373,38.7317,239100.0
2006-06-30 11:30:00,41.04,41.11,40.9,41.06,112700.0,38.7223,38.7883,38.5902,38.7412,112700.0
2006-06-30 12:00:00,41.08,41.2,41.0,41.13,81800.0,38.76,38.8733,38.6846,38.8072,81800.0
2006-06-30 12:30:00,41.1,41.27,41.02,41.06,76200.0,38.7789,38.9393,38.7034,38.7412,76200.0
2006-06-30 13:00:00,41.07,41.28,41.02,41.2,73800.0,38.7506,38.9487,38.7034,38.8733,73800.0
2006-06-30 13:30:00,41.2,41.22,40.87,40.93,75300.0,38.8733,38.8921,38.5619,38.6185,75300.0
2006-06-30 14:00:00,40.98,41.12,40.9,40.93,45200.0,38.6657,38.7978,38.5902,38.6185,45200.0
2006-06-30 14:30:00,40.93,41.04,40.9,40.97,35400.0,38.6185,38.7223,38.5902,38.6563,35400.0
2006-06-30 15:00:00,40.97,41.01,40.8,40.83,46700.0,38.6563,38.694,38.4959,38.5242,46700.0
2006-06-30 15:30:00,40.85,40.91,40.67,40.9,124200.0,38.543,38.5996,38.3732,38.5902,124200.0
2006-07-03 09:30:00,40.2,40.92,40.2,40.52,73700.0,37.9297,38.6091,37.9297,38.2317,73700.0
2006-07-03 10:00:00,40.43,40.72,40.38,40.46,88800.0,38.1468,38.4204,38.0996,38.1751,88800.0
2006-07-03 10:30:00,40.46,40.46,40.28,40.43,26300.0,38.1751,38.1751,38.0052,38.1468,26300.0
2006-07-03 11:00:00,40.43,40.64,40.42,40.62,49200.0,38.1468,38.3449,38.1373,38.326,49200.0
2006-07-03 11:30:00,40.62,40.64,40.46,40.59,36100.0,38.326,38.3449,38.1751,38.2977,36100.0
2006-07-03 12:00:00,40.56,40.63,40.47,40.63,76800.0,38.2694,38.3355,38.1845,38.3355,76800.0
2006-07-03 12:30:00,40.63,40.85,40.63,40.84,61900.0,38.3355,38.543,38.3355,38.5336,61900.0
2006-07-03 13:00:00,40.83,40.83,40.83,40.83,1300.0,38.5242,38.5242,38.5242,38.5242,1300.0
2006-07-03 13:30:00,40.83,40.83,40.83,40.83,0.0,38.5242,38.5242,38.5242,38.5242,0.0
2006-07-03 14:00:00,40.83,40.83,40.83,40.83,0.0,38.5242,38.5242,38.5242,38.5242,0.0
2006-07-03 14:30:00,40.83,40.83,40.83,40.83,0.0,38.5242,38.5242,38.5242,38.5242,0.0
2006-07-03 15:00:00,40.83,40.83,40.83,40.83,0.0,38.5242,38.5242,38.5242,38.5242,0.0
2006-07-03 15:30:00,40.83,40.83,40.83,40.83,0.0,38.5242,38.5242,38.5242,38.5242,0.0
2006-07-05 09:30:00,40.0,40.42,39.77,40.31,151600.0,37.741,38.1373,37.524,38.0335,151600.0
2006-07-05 10:00:00,40.26,40.3,40.02,40.11,96700.0,37.9864,38.0241,37.7599,37.8448,96700.0
2006-07-05 10:30:00,40.11,40.25,40.0,40.03,48000.0,37.8448,37.9769,37.741,37.7693,48000.0
2006-07-05 11:00:00,40.01,40.17,39.91,40.04,104100.0,37.7505,37.9014,37.6561,37.7788,104100.0
2006-07-05 11:30:00,40.04,40.16,39.89,40.16,57200.0,37.7788,37.892,37.6372,37.892,57200.0
2006-07-05 12:00:00,40.13,40.14,40.0,40.11,29500.0,37.8637,37.8731,37.741,37.8448,29500.0
2006-07-05 12:30:00,40.1,40.2,40.03,40.16,31400.0,37.8354,37.9297,37.7693,37.892,31400.0
2006-07-05 13:00:00,40.17,40.24,40.12,40.12,39500.0,37.9014,37.9675,37.8543,37.8543,39500.0
2006-07-05 13:30:00,40.11,40.19,40.1,40.12,56200.0,37.8448,37.9203,37.8354,37.8543,56200.0
2006-07-05 14:00:00,40.11,40.27,40.11,40.26,35600.0,37.8448,37.9958,37.8448,37.9864,35600.0
2006-07-05 14:30:00,40.25,40.31,40.1,40.16,94200.0,37.9769,38.0335,37.8354,37.892,94200.0
2006-07-05 15:00:00,40.17,40.32,40.1,40.22,52900.0,37.9014,38.043,37.8354,37.9486,52900.0
2006-07-05 15:30:00,40.22,40.3,40.14,40.22,108000.0,37.9486,38.0241,37.8731,37.9486,108000.0
2006-07-06 09:30:00,40.1,40.23,39.93,39.93,59100.0,37.8354,37.958,37.675,37.675,59100.0
2006-07-06 10:00:00,39.93,40.19,39.93,40.18,54100.0,37.675,37.9203,37.675,37.9109,54100.0
2006-07-06 10:30:00,40.15,40.3,40.06,40.09,138200.0,37.8826,38.0241,37.7976,37.826,138200.0
2006-07-06 11:00:00,40.1,40.29,40.07,40.24,39500.0,37.8354,38.0147,37.8071,37.9675,39500.0
2006-07-06 11:30:00,40.24,40.37,40.13,40.17,20000.0,37.9675,38.0901,37.8637,37.9014,20000.0
2006-07-06 12:00:00,40.15,40.21,40.0,40.0,26700.0,37.8826,37.9392,37.741,37.741,26700.0
2006-07-06 12:30:00,40.0,40.01,39.93,39.97,25300.0,37.741,37.7505,37.675,37.7127,25300.0
2006-07-06 13:00:00,40.0,40.56,39.93,40.5,156000.0,37.741,38.2694,37.675,38.2128,156000.0
2006-07-06 13:30:00,40.5,40.54,40.01,40.04,87500.0,38.2128,38.2505,37.7505,37.7788,87500.0
2006-07-06 14:00:00,40.06,40.08,39.99,40.03,31500.0,37.7976,37.8165,37.7316,37.7693,31500.0
2006-07-06 14:30:00,40.01,40.17,39.96,40.08,129300.0,37.7505,37.9014,37.7033,37.8165,129300.0
2006-07-06 15:00:00,40.07,40.13,39.93,40.01,88800.0,37.8071,37.8637,37.675,37.7505,88800.0
2006-07-06 15:30:00,40.0,40.05,39.93,39.97,167600.0,37.741,37.7882,37.675,37.7127,167600.0
2006-07-07 09:30:00,39.85,39.85,39.39,39.4,90800.0,37.5995,37.5995,37.1655,37.1749,90800.0
2006-07-07 10:00:00,39.4,39.4,38.91,38.92,253800.0,37.1749,37.1749,36.7126,36.722,253800.0
2006-07-07 10:30:00,38.95,39.06,38.76,38.79,221900.0,36.7503,36.8541,36.5711,36.5994,221900.0
2006-07-07 11:00:00,38.79,38.8,38.5,38.6,163200.0,36.5994,36.6088,36.3257,36.4201,163200.0
2006-07-07 11:30:00,38.6,38.6,38.42,38.55,152300.0,36.4201,36.4201,36.2503,36.3729,152300.0
2006-07-07 12:00:00,38.55,38.61,38.49,38.49,180400.0,36.3729,36.4295,36.3163,36.3163,180400.0
2006-07-07 12:30:00,38.46,38.6,38.38,38.6,298600.0,36.288,36.4201,36.2125,36.4201,298600.0
2006-07-07 13:00:00,38.6,38.75,38.5,38.56,106300.0,36.4201,36.5616,36.3257,36.3824,106300.0
2006-07-07 13:30:00,38.57,38.57,38.41,38.44,129600.0,36.3918,36.3918,36.2408,36.2691,129600.0
2006-07-07 14:00:00,38.44,38.59,38.41,38.56,139600.0,36.2691,36.4107,36.2408,36.3824,139600.0
2006-07-07 14:30:00,38.57,38.57,38.25,38.31,222200.0,36.3918,36.3918,36.0899,36.1465,222200.0
2006-07-07 15:00:00,38.28,38.38,38.2,38.21,146200.0,36.1182,36.2125,36.0427,36.0521,146200.0
2006-07-07 15:30:00,38.21,38.35,38.18,38.26,296500.0,36.0521,36.1842,36.0238,36.0993,296500.0
2006-07-10 09:30:00,38.67,38.98,38.5,38.7,93800.0,36.4861,36.7786,36.3257,36.5145,93800.0
2006-07-10 10:00:00,38.7,38.9,38.69,38.81,67500.0,36.5145,36.7032,36.505,36.6182,67500.0
2006-07-10 10:30:00,38.81,38.88,38.73,38.87,57800.0,36.6182,36.6843,36.5428,36.6749,57800.0
2006-07-10 11:00:00,38.86,38.88,38.79,38.79,32000.0,36.6654,36.6843,36.5994,36.5994,32000.0
2006-07-10 11:30:00,38.78,38.81,38.66,38.72,49100.0,36.5899,36.6182,36.4767,36.5333,49100.0
2006-07-10 12:00:00,38.71,38.71,38.58,38.64,37300.0,36.5239,36.5239,36.4012,36.4578,37300.0
2006-07-10 12:30:00,38.61,38.64,38.46,38.54,52600.0,36.4295,36.4578,36.288,36.3635,52600.0
2006-07-10 13:00:00,38.52,38.52,38.34,38.39,84400.0,36.3446,36.3446,36.1748,36.222,84400.0
2006-07-10 13:30:00,38.36,38.42,38.21,38.22,64100.0,36.1937,36.2503,36.0521,36.0616,64100.0
2006-07-10 14:00:00,38.2,38.3,38.08,38.11,79900.0,36.0427,36.137,35.9295,35.9578,79900.0
2006-07-10 14:30:00,38.11,38.11,37.9,37.95,120500.0,35.9578,35.9578,35.7596,35.8068,120500.0
2006-07-10 15:00:00,37.94,38.22,37.86,38.02,98300.0,35.7974,36.0616,35.7219,35.8729,98300.0
2006-07-10 15:30:00,38.04,38.27,37.98,38.13,169400.0,35.8917,36.1087,35.8351,35.9766,169400.0
2006-07-11 09:30:00,38.09,38.17,37.6,37.64,108500.0,35.9389,36.0144,35.4766,35.5143,108500.0
2006-07-11 10:00:00,37.64,37.67,37.36,37.45,135600.0,35.5143,35.5426,35.2501,35.335,135600.0
2006-07-11 10:30:00,37.46,37.48,37.37,37.43,83500.0,35.3445,35.3633,35.2596,35.3162,83500.0
2006-07-11 11:00:00,37.43,37.57,37.36,37.39,95500.0,35.3162,35.4483,35.2501,35.2784,95500.0
2006-07-11 11:30:00,37.42,37.46,37.27,37.41,36600.0,35.3067,35.3445,35.1652,35.2973,36600.0
2006-07-11 12:00:00,37.44,37.66,37.41,37.53,59500.0,35.3256,35.5332,35.2973,35.4105,59500.0
2006-07-11 12:30:00,37.53,37.55,37.42,37.52,49800.0,35.4105,35.4294,35.3067,35.4011,49800.0
2006-07-11 13:00:00,37.51,37.51,37.3,37.32,58700.0,35.3917,35.3917,35.1935,35.2124,58700.0
2006-07-11 13:30:00,37.29,37.48,37.25,37.45,87600.0,35.1841,35.3633,35.1463,35.335,87600.0
2006-07-11 14:00:00,37.43,37.65,37.37,37.64,64300.0,35.3162,35.5237,35.2596,35.5143,64300.0
2006-07-11 14:30:00,37.65,37.66,37.45,37.48,49800.0,35.5237,35.5332,35.335,35.3633,49800.0
2006-07-11 15:00:00,37.48,37.98,37.4,37.98,99000.0,35.3633,35.8351,35.2879,35.8351,99000.0
2006-07-11 15:30:00,37.98,38.13,37.86,37.9,385200.0,35.8351,35.9766,35.7219,35.7596,385200.0
2006-07-12 09:30:00,37.95,38.45,37.95,38.11,184800.0,35.8068,36.2786,35.8068,35.9578,184800.0
2006-07-12 10:00:00,38.15,38.48,38.09,38.39,185700.0,35.9955,36.3069,35.9389,36.222,185700.0
2006-07-12 10:30:00,38.37,38.5,38.28,38.5,79800.0,36.2031,36.3257,36.1182,36.3257,79800.0
2006-07-12 11:00:00,38.5,38.7,38.48,38.64,84400.0,36.3257,36.5145,36.3069,36.4578,84400.0
2006-07-12 11:30:00,38.65,38.68,38.54,38.61,71000.0,36.4673,36.4956,36.3635,36.4295,71000.0
2006-07-12 12:00:00,38.6,38.71,38.56,38.58,43400.0,36.4201,36.5239,36.3824,36.4012,43400.0
2006-07-12 12:30:00,38.59,38.65,38.52,38.63,42200.0,36.4107,36.4673,36.3446,36.4484,42200.0
2006-07-12 13:00:00,38.63,38.71,38.58,38.66,101400.0,36.4484,36.5239,36.4012,36.4767,101400.0
2006-07-12 13:30:00,38.67,38.75,38.61,38.66,75600.0,36.4861,36.5616,36.4295,36.4767,75600.0
2006-07-12 14:00:00,38.67,38.67,38.29,38.29,104400.0,36.4861,36.4861,36.1276,36.1276,104400.0
2006-07-12 14:30:00,38.3,38.33,37.96,37.99,69000.0,36.137,36.1653,35.8162,35.8445,69000.0
2006-07-12 15:00:00,37.97,38.2,37.97,38.13,87000.0,35.8257,36.0427,35.8257,35.9766,87000.0
2006-07-12 15:30:00,38.12,38.28,38.04,38.09,126000.0,35.9672,36.1182,35.8917,35.9389,126000.0
2006-07-13 09:30:00,37.65,37.81,37.47,37.58,56800.0,35.5237,35.6747,35.3539,35.4577,56800.0
2006-07-13 10:00:00,37.56,37.59,37.01,37.49,172200.0,35.4388,35.4671,34.9199,35.3728,172200.0
2006-07-13 10:30:00,37.46,37.68,37.15,37.4,118500.0,35.3445,35.5521,35.052,35.2879,118500.0
2006-07-13 11:00:00,37.37,37.55,37.29,37.51,65800.0,35.2596,35.4294,35.1841,35.3917,65800.0
2006-07-13 11:30:00,37.51,37.67,37.44,37.58,52300.0,35.3917,35.5426,35.3256,35.4577,52300.0
2006-07-13 12:00:00,37.52,37.61,37.34,37.39,48900.0,35.4011,35.486,35.2313,35.2784,48900.0
2006-07-13 12:30:00,37.35,37.49,37.25,37.36,55400.0,35.2407,35.3728,35.1463,35.2501,55400.0
2006-07-13 13:00:00,37.38,37.48,37.31,37.48,36900.0,35.269,35.3633,35.2029,35.3633,36900.0
2006-07-13 13:30:00,37.46,37.5,37.39,37.43,36400.0,35.3445,35.3822,35.2784,35.3162,36400.0
2006-07-13 14:00:00,37.42,37.57,37.4,37.46,42100.0,35.3067,35.4483,35.2879,35.3445,42100.0
2006-07-13 14:30:00,37.44,37.44,36.86,37.03,109200.0,35.3256,35.3256,34.7784,34.9388,109200.0
2006-07-13 15:00:00,37.03,37.25,37.03,37.24,120000.0,34.9388,35.1463,34.9388,35.1369,120000.0
2006-07-13 15:30:00,37.24,37.36,37.14,37.24,138100.0,35.1369,35.2501,35.0426,35.1369,138100.0
2006-07-14 09:30:00,37.07,37.23,36.51,36.58,108700.0,34.9765,35.1275,34.4481,34.5142,108700.0
2006-07-14 10:00:00,36.55,36.67,36.25,36.62,118400.0,34.4859,34.5991,34.2028,34.5519,118400.0
2006-07-14 10:30:00,36.63,36.75,36.42,36.51,69300.0,34.5614,34.6746,34.3632,34.4481,69300.0
2006-07-14 11:00:00,36.5,36.53,36.35,36.39,67400.0,34.4387,34.467,34.2972,34.3349,67400.0
2006-07-14 11:30:00,36.36,36.55,36.22,36.44,87400.0,34.3066,34.4859,34.1745,34.3821,87400.0
2006-07-14 12:00:00,36.46,36.5,36.26,36.31,42300.0,34.401,34.4387,34.2122,34.2594,42300.0
2006-07-14 12:30:00,36.3,36.43,36.28,36.36,27100.0,34.25,34.3726,34.2311,34.3066,27100.0
2006-07-14 13:00:00,36.37,36.5,36.25,36.45,51200.0,34.316,34.4387,34.2028,34.3915,51200.0
2006-07-14 13:30:00,36.46,36.6,36.4,36.4,56500.0,34.401,34.533,34.3443,34.3443,56500.0
2006-07-14 14:00:00,36.4,36.4,36.25,36.25,55100.0,34.3443,34.3443,34.2028,34.2028,55100.0
2006-07-14 14:30:00,36.25,36.38,36.22,36.33,70200.0,34.2028,34.3255,34.1745,34.2783,70200.0
2006-07-14 15:00:00,36.33,36.42,36.04,36.07,155000.0,34.2783,34.3632,34.0047,34.033,155000.0
2006-07-14 15:30:00,36.11,36.26,36.1,36.22,150700.0,34.0707,34.2122,34.0613,34.1745,150700.0
2006-07-17 09:30:00,36.11,36.9,34.8,36.85,130700.0,34.0707,34.8161,32.8347,34.7689,130700.0
2006-07-17 10:00:00,36.71,36.85,36.6,36.65,143300.0,34.6368,34.7689,34.533,34.5802,143300.0
2006-07-17 10:30:00,36.67,36.72,36.46,36.65,167700.0,34.5991,34.6463,34.401,34.5802,167700.0
2006-07-17 11:00:00,36.62,36.76,36.55,36.76,140600.0,34.5519,34.684,34.4859,34.684,140600.0
2006-07-17 11:30:00,36.77,37.1,36.75,36.91,90400.0,34.6934,35.0048,34.6746,34.8255,90400.0
2006-07-17 12:00:00,36.93,36.99,36.84,36.97,33800.0,34.8444,34.901,34.7595,34.8822,33800.0
2006-07-17 12:30:00,36.97,36.98,36.82,36.87,29300.0,34.8822,34.8916,34.7406,34.7878,29300.0
2006-07-17 13:00:00,36.85,37.03,36.77,37.01,30000.0,34.7689,34.9388,34.6934,34.9199,30000.0
2006-07-17 13:30:00,37.02,37.08,36.95,36.99,34100.0,34.9293,34.9859,34.8633,34.901,34100.0
2006-07-17 14:00:00,36.99,37.07,36.94,37.07,26500.0,34.901,34.9765,34.8538,34.9765,26500.0
2006-07-17 14:30:00,37.08,37.19,37.03,37.08,37800.0,34.9859,35.0897,34.9388,34.9859,37800.0
2006-07-17 15:00:00,37.09,37.1,36.81,36.85,46200.0,34.9954,35.0048,34.7312,34.7689,46200.0
2006-07-17 15:30:00,36.85,36.86,36.68,36.7,125900.0,34.7689,34.7784,34.6085,34.6274,125900.0
2006-07-18 09:30:00,36.58,37.12,36.4,37.01,99600.0,34.5142,35.0237,34.3443,34.9199,99600.0
2006-07-18 10:00:00,36.98,37.09,36.63,36.72,115800.0,34.8916,34.9954,34.5614,34.6463,115800.0
2006-07-18 10:30:00,36.74,36.95,36.64,36.75,59500.0,34.6651,34.8633,34.5708,34.6746,59500.0
2006-07-18 11:00:00,36.75,36.84,36.42,36.61,91300.0,34.6746,34.7595,34.3632,34.5425,91300.0
2006-07-18 11:30:00,36.63,36.75,36.5,36.59,25500.0,34.5614,34.6746,34.4387,34.5236,25500.0
2006-07-18 12:00:00,36.59,36.63,36.19,36.22,37900.0,34.5236,34.5614,34.1462,34.1745,37900.0
2006-07-18 12:30:00,36.23,36.35,36.14,36.34,81300.0,34.1839,34.2972,34.099,34.2877,81300.0
2006-07-18 13:00:00,36.32,36.34,36.14,36.18,51600.0,34.2689,34.2877,34.099,34.1368,51600.0
2006-07-18 13:30:00,36.17,36.2,36.0,36.01,35400.0,34.1273,34.1556,33.9669,33.9764,35400.0
2006-07-18 14:00:00,36.02,36.27,36.01,36.24,54300.0,33.9858,34.2217,33.9764,34.1934,54300.0
2006-07-18 14:30:00,36.25,36.81,36.18,36.81,159200.0,34.2028,34.7312,34.1368,34.7312,159200.0
2006-07-18 15:00:00,36.8,36.81,36.38,36.45,125600.0,34.7218,34.7312,34.3255,34.3915,125600.0
2006-07-18 15:30:00,36.47,36.66,36.46,36.53,175800.0,34.4104,34.5897,34.401,34.467,175800.0
2006-07-19 09:30:00,37.25,37.95,37.15,37.88,320900.0,35.1463,35.8068,35.052,35.7408,320900.0
2006-07-19 10:00:00,37.87,38.5,37.87,38.15,195700.0,35.7313,36.3257,35.7313,35.9955,195700.0
2006-07-19 10:30:00,38.15,38.43,38.08,38.27,144400.0,35.9955,36.2597,35.9295,36.1087,144400.0
2006-07-19 11:00:00,38.27,38.37,38.13,38.14,93400.0,36.1087,36.2031,35.9766,35.9861,93400.0
2006-07-19 11:30:00,38.15,38.2,37.76,37.82,127100.0,35.9955,36.0427,35.6275,35.6841,127100.0
2006-07-19 12:00:00,37.85,37.89,37.7,37.83,100500.0,35.7125,35.7502,35.5709,35.6936,100500.0
2006-07-19 12:30:00,37.82,37.89,37.7,37.8,65400.0,35.6841,35.7502,35.5709,35.6653,65400.0
2006-07-19 13:00:00,37.8,38.43,37.8,38.38,150200.0,35.6653,36.2597,35.6653,36.2125,150200.0
2006-07-19 13:30:00,38.38,38.47,38.11,38.13,81300.0,36.2125,36.2974,35.9578,35.9766,81300.0
2006-07-19 14:00:00,38.12,38.28,38.07,38.28,47700.0,35.9672,36.1182,35.92,36.1182,47700.0
2006-07-19 14:30:00,38.26,38.44,38.17,38.29,107700.0,36.0993,36.2691,36.0144,36.1276,107700.0
2006-07-19 15:00:00,38.29,38.29,37.89,38.12,107000.0,36.1276,36.1276,35.7502,35.9672,107000.0
2006-07-19 15:30:00,38.1,38.31,38.07,38.19,197500.0,35.9483,36.1465,35.92,36.0333,197500.0
2006-07-20 09:30:00,38.59,38.72,37.65,37.9,90300.0,36.4107,36.5333,35.5237,35.7596,90300.0
2006-07-20 10:00:00,37.9,37.91,37.65,37.75,82400.0,35.7596,35.7691,35.5237,35.6181,82400.0
2006-07-20 10:30:00,37.67,37.9,37.57,37.87,62900.0,35.5426,35.7596,35.4483,35.7313,62900.0
2006-07-20 11:00:00,37.89,38.07,37.83,38.06,43300.0,35.7502,35.92,35.6936,35.9106,43300.0
2006-07-20 11:30:00,38.05,38.06,37.79,37.88,54600.0,35.9012,35.9106,35.6558,35.7408,54600.0
2006-07-20 12:00:00,37.89,38.04,37.88,38.0,50300.0,35.7502,35.8917,35.7408,35.854,50300.0
2006-07-20 12:30:00,37.98,38.0,37.91,37.96,60000.0,35.8351,35.854,35.7691,35.8162,60000.0
2006-07-20 13:00:00,37.98,38.07,37.9,38.05,42800.0,35.8351,35.92,35.7596,35.9012,42800.0
2006-07-20 13:30:00,38.06,38.06,37.79,37.89,94700.0,35.9106,35.9106,35.6558,35.7502,94700.0
2006-07-20 14:00:00,37.88,37.91,37.5,37.68,68000.0,35.7408,35.7691,35.3822,35.5521,68000.0
2006-07-20 14:30:00,37.65,37.71,37.48,37.48,47600.0,35.5237,35.5804,35.3633,35.3633,47600.0
2006-07-20 15:00:00,37.49,37.49,37.16,37.22,73900.0,35.3728,35.3728,35.0614,35.118,73900.0
2006-07-20 15:30:00,37.22,37.44,37.21,37.25,98000.0,35.118,35.3256,35.1086,35.1463,98000.0
2006-07-21 09:30:00,37.0,37.0,36.5,36.8,91400.0,34.9105,34.9105,34.4387,34.7218,91400.0
2006-07-21 10:00:00,36.77,36.8,36.4,36.44,96900.0,34.6934,34.7218,34.3443,34.3821,96900.0
2006-07-21 10:30:00,36.43,36.63,36.42,36.5,58000.0,34.3726,34.5614,34.3632,34.4387,58000.0
2006-07-21 11:00:00,36.52,36.55,36.42,36.45,39000.0,34.4576,34.4859,34.3632,34.3915,39000.0
2006-07-21 11:30:00,36.45,36.63,36.4,36.62,37300.0,34.3915,34.5614,34.3443,34.5519,37300.0
2006-07-21 12:00:00,36.6,36.65,36.54,36.54,46900.0,34.533,34.5802,34.4764,34.4764,46900.0
2006-07-21 12:30:00,36.54,36.56,36.31,36.37,75100.0,34.4764,34.4953,34.2594,34.316,75100.0
2006-07-21 13:00:00,36.35,36.44,36.34,36.4,32700.0,34.2972,34.3821,34.2877,34.3443,32700.0
2006-07-21 13:30:00,36.39,36.63,36.36,36.59,43400.0,34.3349,34.5614,34.3066,34.5236,43400.0
2006-07-21 14:00:00,36.59,36.59,36.41,36.43,47200.0,34.5236,34.5236,34.3538,34.3726,47200.0
2006-07-21 14:30:00,36.37,36.45,36.28,36.28,85400.0,34.316,34.3915,34.2311,34.2311,85400.0
2006-07-21 15:00:00,36.28,36.33,36.2,36.21,67100.0,34.2311,34.2783,34.1556,34.1651,67100.0
2006-07-21 15:30:00,36.22,36.41,36.14,36.3,119500.0,34.1745,34.3538,34.099,34.25,119500.0
2006-07-24 09:30:00,36.34,37.17,36.34,36.94,117800.0,34.2877,35.0709,34.2877,34.8538,117800.0
2006-07-24 10:00:00,36.9,37.15,36.78,37.03,89900.0,34.8161,35.052,34.7029,34.9388,89900.0
2006-07-24 10:30:00,37.01,37.47,36.95,37.31,67000.0,34.9199,35.3539,34.8633,35.2029,67000.0
2006-07-24 11:00:00,37.3,37.52,37.11,37.5,65300.0,35.1935,35.4011,35.0142,35.3822,65300.0
2006-07-24 11:30:00,37.51,37.51,37.22,37.34,55600.0,35.3917,35.3917,35.118,35.2313,55600.0
2006-07-24 12:00:00,37.35,37.43,37.33,37.42,42900.0,35.2407,35.3162,35.2218,35.3067,42900.0
2006-07-24 12:30:00,37.4,37.65,37.31,37.31,98100.0,35.2879,35.5237,35.2029,35.2029,98100.0
2006-07-24 13:00:00,37.32,37.53,37.31,37.49,53200.0,35.2124,35.4105,35.2029,35.3728,53200.0
2006-07-24 13:30:00,37.48,37.51,37.37,37.4,23900.0,35.3633,35.3917,35.2596,35.2879,23900.0
2006-07-24 14:00:00,37.42,37.5,37.26,37.48,55300.0,35.3067,35.3822,35.1558,35.3633,55300.0
2006-07-24 14:30:00,37.45,37.7,37.37,37.67,1097900.0,35.335,35.5709,35.2596,35.5426,1097900.0
2006-07-24 15:00:00,37.66,37.77,37.59,37.63,61300.0,35.5332,35.637,35.4671,35.5049,61300.0
2006-07-24 15:30:00,37.63,37.7,37.46,37.65,126000.0,35.5049,35.5709,35.3445,35.5237,126000.0
2006-07-25 09:30:00,37.2,37.24,36.81,37.12,215600.0,35.0992,35.1369,34.7312,35.0237,215600.0
2006-07-25 10:00:00,37.13,37.45,37.06,37.28,152100.0,35.0331,35.335,34.9671,35.1746,152100.0
2006-07-25 10:30:00,37.29,37.31,36.93,37.01,74800.0,35.1841,35.2029,34.8444,34.9199,74800.0
2006-07-25 11:00:00,37.04,37.2,37.01,37.15,65000.0,34.9482,35.0992,34.9199,35.052,65000.0
2006-07-25 11:30:00,37.15,37.32,37.07,37.26,46800.0,35.052,35.2124,34.9765,35.1558,46800.0
2006-07-25 12:00:00,37.29,37.42,37.17,37.42,40000.0,35.1841,35.3067,35.0709,35.3067,40000.0
2006-07-25 12:30:00,37.41,37.56,37.41,37.44,48200.0,35.2973,35.4388,35.2973,35.3256,48200.0
2006-07-25 13:00:00,37.44,37.45,37.25,37.31,83400.0,35.3256,35.335,35.1463,35.2029,83400.0
2006-07-25 13:30:00,37.31,37.41,37.25,37.31,60200.0,35.2029,35.2973,35.1463,35.2029,60200.0
2006-07-25 14:00:00,37.3,37.32,37.2,37.3,54200.0,35.1935,35.2124,35.0992,35.1935,54200.0
2006-07-25 14:30:00,37.28,37.32,37.19,37.25,70400.0,35.1746,35.2124,35.0897,35.1463,70400.0
2006-07-25 15:00:00,37.27,38.0,37.26,37.91,222500.0,35.1652,35.854,35.1558,35.7691,222500.0
2006-07-25 15:30:00,37.93,37.94,37.73,37.83,222700.0,35.7879,35.7974,35.5992,35.6936,222700.0
2006-07-26 09:30:00,37.37,37.64,37.23,37.41,110900.0,35.2596,35.5143,35.1275,35.2973,110900.0
2006-07-26 10:00:00,37.41,37.41,36.8,36.88,180500.0,35.2973,35.2973,34.7218,34.7972,180500.0
2006-07-26 10:30:00,36.87,36.95,36.83,36.86,99900.0,34.7878,34.8633,34.7501,34.7784,99900.0
2006-07-26 11:00:00,36.85,37.01,36.85,36.96,70100.0,34.7689,34.9199,34.7689,34.8727,70100.0
2006-07-26 11:30:00,36.96,37.03,36.93,37.02,80400.0,34.8727,34.9388,34.8444,34.9293,80400.0
2006-07-26 12:00:00,37.02,37.15,37.02,37.09,52400.0,34.9293,35.052,34.9293,34.9954,52400.0
2006-07-26 12:30:00,37.09,37.09,36.95,36.96,46500.0,34.9954,34.9954,34.8633,34.8727,46500.0
2006-07-26 13:00:00,36.97,37.0,36.8,36.86,68900.0,34.8822,34.9105,34.7218,34.7784,68900.0
2006-07-26 13:30:00,36.86,37.26,36.77,37.1,56300.0,34.7784,35.1558,34.6934,35.0048,56300.0
2006-07-26 14:00:00,37.03,37.19,36.95,37.09,32900.0,34.9388,35.0897,34.8633,34.9954,32900.0
2006-07-26 14:30:00,37.09,37.19,37.0,37.12,36000.0,34.9954,35.0897,34.9105,35.0237,36000.0
2006-07-26 15:00:00,37.1,37.12,36.99,36.99,62500.0,35.0048,35.0237,34.901,34.901,62500.0
2006-07-26 15:30:00,37.0,37.15,36.92,37.01,71000.0,34.9105,35.052,34.835,34.9199,71000.0
2006-07-27 09:30:00,36.48,36.48,36.05,36.13,341100.0,34.4198,34.4198,34.0141,34.0896,341100.0
2006-07-27 10:00:00,36.17,36.17,35.12,35.24,375000.0,34.1273,34.1273,33.1366,33.2499,375000.0
2006-07-27 10:30:00,35.25,35.68,35.21,35.39,239500.0,33.2593,33.665,33.2215,33.3914,239500.0
2006-07-27 11:00:00,35.39,35.4,35.27,35.38,135300.0,33.3914,33.4008,33.2782,33.3819,135300.0
2006-07-27 11:30:00,35.37,35.45,35.3,35.4,127200.0,33.3725,33.448,33.3065,33.4008,127200.0
2006-07-27 12:00:00,35.37,35.49,35.33,35.43,86300.0,33.3725,33.4857,33.3348,33.4291,86300.0
2006-07-27 12:30:00,35.43,35.7,35.43,35.59,177600.0,33.4291,33.6839,33.4291,33.5801,177600.0
2006-07-27 13:00:00,35.54,35.54,35.3,35.31,80200.0,33.5329,33.5329,33.3065,33.3159,80200.0
2006-07-27 13:30:00,35.33,35.34,35.08,35.28,148200.0,33.3348,33.3442,33.0989,33.2876,148200.0
2006-07-27 14:00:00,35.28,35.35,35.15,35.23,155300.0,33.2876,33.3536,33.1649,33.2404,155300.0
2006-07-27 14:30:00,35.23,35.27,35.02,35.06,183800.0,33.2404,33.2782,33.0423,33.08,183800.0
2006-07-27 15:00:00,35.06,35.29,35.06,35.25,107300.0,33.08,33.297,33.08,33.2593,107300.0
2006-07-27 15:30:00,35.25,35.37,35.16,35.33,313300.0,33.2593,33.3725,33.1744,33.3348,313300.0
2006-07-28 09:30:00,35.48,35.62,35.18,35.46,123500.0,33.4763,33.6084,33.1932,33.4574,123500.0
2006-07-28 10:00:00,35.44,35.46,35.11,35.15,79000.0,33.4386,33.4574,33.1272,33.1649,79000.0
2006-07-28 10:30:00,35.15,35.4,35.15,35.4,63000.0,33.1649,33.4008,33.1649,33.4008,63000.0
2006-07-28 11:00:00,35.35,35.5,35.31,35.36,71800.0,33.3536,33.4952,33.3159,33.3631,71800.0
2006-07-28 11:30:00,35.36,35.86,35.35,35.81,123000.0,33.3631,33.8348,33.3536,33.7877,123000.0
2006-07-28 12:00:00,35.82,35.96,35.56,35.56,64200.0,33.7971,33.9292,33.5518,33.5518,64200.0
2006-07-28 12:30:00,35.56,35.99,35.47,35.97,93000.0,33.5518,33.9575,33.4669,33.9386,93000.0
2006-07-28 13:00:00,35.98,36.1,35.97,35.99,167600.0,33.9481,34.0613,33.9386,33.9575,167600.0
2006-07-28 13:30:00,36.01,36.19,35.87,36.16,136700.0,33.9764,34.1462,33.8443,34.1179,136700.0
2006-07-28 14:00:00,36.15,36.15,35.97,36.1,150400.0,34.1085,34.1085,33.9386,34.0613,150400.0
2006-07-28 14:30:00,36.11,36.2,36.0,36.07,141200.0,34.0707,34.1556,33.9669,34.033,141200.0
2006-07-28 15:00:00,36.08,36.09,35.93,35.99,111900.0,34.0424,34.0518,33.9009,33.9575,111900.0
2006-07-28 15:30:00,35.99,36.02,35.8,35.88,169500.0,33.9575,33.9858,33.7782,33.8537,169500.0
2006-07-31 09:30:00,36.0,36.0,35.27,35.61,55300.0,33.9669,33.9669,33.2782,33.599,55300.0
2006-07-31 10:00:00,35.65,35.87,35.55,35.86,73600.0,33.6367,33.8443,33.5423,33.8348,73600.0
2006-07-31 10:30:00,35.88,36.29,35.88,36.26,89500.0,33.8537,34.2406,33.8537,34.2122,89500.0
2006-07-31 11:00:00,36.24,36.33,35.93,35.96,72000.0,34.1934,34.2783,33.9009,33.9292,72000.0
2006-07-31 11:30:00,35.97,36.07,35.88,35.91,41500.0,33.9386,34.033,33.8537,33.882,41500.0
2006-07-31 12:00:00,35.9,36.0,35.5,35.52,48200.0,33.8726,33.9669,33.4952,33.514,48200.0
2006-07-31 12:30:00,35.5,35.58,35.41,35.46,52100.0,33.4952,33.5707,33.4103,33.4574,52100.0
2006-07-31 13:00:00,35.44,35.6,35.42,35.47,22400.0,33.4386,33.5895,33.4197,33.4669,22400.0
2006-07-31 13:30:00,35.45,35.85,35.45,35.69,39400.0,33.448,33.8254,33.448,33.6744,39400.0
2006-07-31 14:00:00,35.69,35.69,35.52,35.59,33600.0,33.6744,33.6744,33.514,33.5801,33600.0
2006-07-31 14:30:00,35.59,35.66,35.47,35.57,32800.0,33.5801,33.6461,33.4669,33.5612,32800.0
2006-07-31 15:00:00,35.57,35.61,35.51,35.51,37800.0,33.5612,33.599,33.5046,33.5046,37800.0
2006-07-31 15:30:00,35.51,35.61,35.46,35.58,109000.0,33.5046,33.599,33.4574,33.5707,109000.0
2006-08-01 09:30:00,35.54,35.6,35.3,35.39,128900.0,33.5329,33.5895,33.3065,33.3914,128900.0
2006-08-01 10:00:00,35.39,35.49,35.14,35.32,105100.0,33.3914,33.4857,33.1555,33.3253,105100.0
2006-08-01 10:30:00,35.32,35.4,35.25,35.31,95500.0,33.3253,33.4008,33.2593,33.3159,95500.0
2006-08-01 11:00:00,35.3,35.37,35.12,35.21,51100.0,33.3065,33.3725,33.1366,33.2215,51100.0
2006-08-01 11:30:00,35.21,35.31,35.15,35.2,26300.0,33.2215,33.3159,33.1649,33.2121,26300.0
2006-08-01 12:00:00,35.23,35.35,35.21,35.32,67900.0,33.2404,33.3536,33.2215,33.3253,67900.0
2006-08-01 12:30:00,35.33,35.34,35.17,35.34,198400.0,33.3348,33.3442,33.1838,33.3442,198400.0
2006-08-01 13:00:00,35.34,35.46,35.22,35.3,159800.0,33.3442,33.4574,33.231,33.3065,159800.0
2006-08-01 13:30:00,35.3,35.3,35.2,35.22,66300.0,33.3065,33.3065,33.2121,33.231,66300.0
2006-08-01 14:00:00,35.2,35.3,35.06,35.12,185400.0,33.2121,33.3065,33.08,33.1366,185400.0
2006-08-01 14:30:00,35.14,35.19,35.03,35.1,108700.0,33.1555,33.2027,33.0517,33.1178,108700.0
2006-08-01 15:00:00,35.14,35.21,35.0,35.14,179300.0,33.1555,33.2215,33.0234,33.1555,179300.0
2006-08-01 15:30:00,35.15,35.28,35.06,35.27,190100.0,33.1649,33.2876,33.08,33.2782,190100.0
2006-08-02 09:30:00,35.82,37.07,35.82,36.64,541100.0,33.7971,34.9765,33.7971,34.5708,541100.0
2006-08-02 10:00:00,36.65,36.74,36.43,36.46,291400.0,34.5802,34.6651,34.3726,34.401,291400.0
2006-08-02 10:30:00,36.47,36.64,36.36,36.59,270200.0,34.4104,34.5708,34.3066,34.5236,270200.0
2006-08-02 11:00:00,36.58,37.3,36.58,37.16,256000.0,34.5142,35.1935,34.5142,35.0614,256000.0
2006-08-02 11:30:00,37.15,37.18,37.0,37.0,171100.0,35.052,35.0803,34.9105,34.9105,171100.0
2006-08-02 12:00:00,37.01,37.16,36.96,37.16,178000.0,34.9199,35.0614,34.8727,35.0614,178000.0
2006-08-02 12:30:00,37.19,37.63,37.19,37.5,213100.0,35.0897,35.5049,35.0897,35.3822,213100.0
2006-08-02 13:00:00,37.51,37.81,37.47,37.73,147000.0,35.3917,35.6747,35.3539,35.5992,147000.0
2006-08-02 13:30:00,37.73,37.8,37.64,37.74,154400.0,35.5992,35.6653,35.5143,35.6087,154400.0
2006-08-02 14:00:00,37.76,38.12,37.72,37.91,286800.0,35.6275,35.9672,35.5898,35.7691,286800.0
2006-08-02 14:30:00,37.9,37.9,37.5,37.6,380200.0,35.7596,35.7596,35.3822,35.4766,380200.0
2006-08-02 15:00:00,37.6,37.94,37.6,37.84,261300.0,35.4766,35.7974,35.4766,35.703,261300.0
2006-08-02 15:30:00,37.84,38.2,37.78,37.97,588400.0,35.703,36.0427,35.6464,35.8257,588400.0
2006-08-03 09:30:00,36.1,36.12,35.09,35.52,935800.0,34.0613,34.0802,33.1083,33.514,935800.0
2006-08-03 10:00:00,35.51,36.41,35.42,36.15,624000.0,33.5046,34.3538,33.4197,34.1085,624000.0
2006-08-03 10:30:00,36.16,36.16,35.52,35.8,405300.0,34.1179,34.1179,33.514,33.7782,405300.0
2006-08-03 11:00:00,35.8,36.57,35.77,35.98,500400.0,33.7782,34.5047,33.7499,33.9481,500400.0
2006-08-03 11:30:00,35.98,36.0,35.37,35.39,383700.0,33.9481,33.9669,33.3725,33.3914,383700.0
2006-08-03 12:00:00,35.36,35.52,34.24,35.31,642200.0,33.3631,33.514,32.3063,33.3159,642200.0
2006-08-03 12:30:00,35.25,35.74,35.0,35.26,315800.0,33.2593,33.7216,33.0234,33.2687,315800.0
2006-08-03 13:00:00,35.22,35.59,35.2,35.34,194900.0,33.231,33.5801,33.2121,33.3442,194900.0
2006-08-03 13:30:00,35.37,35.56,35.21,35.42,203600.0,33.3725,33.5518,33.2215,33.4197,203600.0
2006-08-03 14:00:00,35.42,35.49,35.21,35.33,187200.0,33.4197,33.4857,33.2215,33.3348,187200.0
2006-08-03 14:30:00,35.32,35.39,35.03,35.04,286900.0,33.3253,33.3914,33.0517,33.0611,286900.0
2006-08-03 15:00:00,35.04,35.37,35.01,35.26,344400.0,33.0611,33.3725,33.0328,33.2687,344400.0
2006-08-03 15:30:00,35.27,35.49,35.06,35.4,391700.0,33.2782,33.4857,33.08,33.4008,391700.0
2006-08-04 09:30:00,35.7,36.2,35.63,35.86,196200.0,33.6839,34.1556,33.6178,33.8348,196200.0
2006-08-04 10:00:00,35.85,36.04,35.73,35.96,194700.0,33.8254,34.0047,33.7122,33.9292,194700.0
2006-08-04 10:30:00,35.97,36.02,35.57,35.62,139700.0,33.9386,33.9858,33.5612,33.6084,139700.0
2006-08-04 11:00:00,35.62,35.99,35.58,35.86,97400.0,33.6084,33.9575,33.5707,33.8348,97400.0
2006-08-04 11:30:00,35.81,35.81,35.6,35.62,37800.0,33.7877,33.7877,33.5895,33.6084,37800.0
2006-08-04 12:00:00,35.64,35.65,35.2,35.21,203000.0,33.6273,33.6367,33.2121,33.2215,203000.0
2006-08-04 12:30:00,35.22,35.4,35.06,35.4,114200.0,33.231,33.4008,33.08,33.4008,114200.0
2006-08-04 13:00:00,35.42,35.43,35.11,35.11,122700.0,33.4197,33.4291,33.1272,33.1272,122700.0
2006-08-04 13:30:00,35.09,35.11,34.9,35.04,177100.0,33.1083,33.1272,32.9291,33.0611,177100.0
2006-08-04 14:00:00,35.03,35.22,34.97,35.01,69200.0,33.0517,33.231,32.9951,33.0328,69200.0
2006-08-04 14:30:00,35.0,35.03,34.95,34.97,80600.0,33.0234,33.0517,32.9762,32.9951,80600.0
2006-08-04 15:00:00,34.98,35.04,34.93,35.04,136200.0,33.0045,33.0611,32.9574,33.0611,136200.0
2006-08-04 15:30:00,35.04,35.13,34.9,34.93,321200.0,33.0611,33.1461,32.9291,32.9574,321200.0
2006-08-07 09:30:00,34.85,35.1,34.61,34.97,142700.0,32.8819,33.1178,32.6554,32.9951,142700.0
2006-08-07 10:00:00,34.98,35.37,34.93,35.33,112100.0,33.0045,33.3725,32.9574,33.3348,112100.0
2006-08-07 10:30:00,35.34,35.41,35.21,35.34,111400.0,33.3442,33.4103,33.2215,33.3442,111400.0
2006-08-07 11:00:00,35.33,35.33,35.18,35.3,117300.0,33.3348,33.3348,33.1932,33.3065,117300.0
2006-08-07 11:30:00,35.3,35.38,35.24,35.31,122000.0,33.3065,33.3819,33.2499,33.3159,122000.0
2006-08-07 12:00:00,35.31,35.4,35.28,35.35,95300.0,33.3159,33.4008,33.2876,33.3536,95300.0
2006-08-07 12:30:00,35.34,35.54,35.31,35.44,140400.0,33.3442,33.5329,33.3159,33.4386,140400.0
2006-08-07 13:00:00,35.42,35.49,35.4,35.47,87000.0,33.4197,33.4857,33.4008,33.4669,87000.0
2006-08-07 13:30:00,35.48,35.5,35.4,35.45,73600.0,33.4763,33.4952,33.4008,33.448,73600.0
2006-08-07 14:00:00,35.45,35.47,35.38,35.39,145300.0,33.448,33.4669,33.3819,33.3914,145300.0
2006-08-07 14:30:00,35.39,35.4,35.34,35.36,133500.0,33.3914,33.4008,33.3442,33.3631,133500.0
2006-08-07 15:00:00,35.37,35.39,35.26,35.29,140600.0,33.3725,33.3914,33.2687,33.297,140600.0
2006-08-07 15:30:00,35.3,35.41,35.22,35.32,95600.0,33.3065,33.4103,33.231,33.3253,95600.0
2006-08-08 09:30:00,35.3,35.51,35.06,35.16,181000.0,33.3065,33.5046,33.08,33.1744,181000.0
2006-08-08 10:00:00,35.2,35.43,35.15,35.31,105400.0,33.2121,33.4291,33.1649,33.3159,105400.0
2006-08-08 10:30:00,35.31,35.43,35.2,35.38,86800.0,33.3159,33.4291,33.2121,33.3819,86800.0
2006-08-08 11:00:00,35.41,35.42,35.18,35.34,59100.0,33.4103,33.4197,33.1932,33.3442,59100.0
2006-08-08 11:30:00,35.34,35.52,35.31,35.42,118500.0,33.3442,33.514,33.3159,33.4197,118500.0
2006-08-08 12:00:00,35.42,35.5,35.23,35.3,123200.0,33.4197,33.4952,33.2404,33.3065,123200.0
2006-08-08 12:30:00,35.28,35.4,35.27,35.4,58000.0,33.2876,33.4008,33.2782,33.4008,58000.0
2006-08-08 13:00:00,35.4,35.44,35.28,35.32,48700.0,33.4008,33.4386,33.2876,33.3253,48700.0
2006-08-08 13:30:00,35.31,35.46,35.26,35.46,74200.0,33.3159,33.4574,33.2687,33.4574,74200.0
2006-08-08 14:00:00,35.45,35.66,35.18,35.23,199500.0,33.448,33.6461,33.1932,33.2404,199500.0
2006-08-08 14:30:00,35.22,35.32,35.0,35.15,119800.0,33.231,33.3253,33.0234,33.1649,119800.0
2006-08-08 15:00:00,35.18,35.25,34.87,34.87,103400.0,33.1932,33.2593,32.9007,32.9007,103400.0
2006-08-08 15:30:00,34.87,34.96,34.71,34.85,159900.0,32.9007,32.9857,32.7498,32.8819,159900.0
2006-08-09 09:30:00,35.05,35.3,34.87,34.95,98900.0,33.0706,33.3065,32.9007,32.9762,98900.0
2006-08-09 10:00:00,34.97,35.1,34.64,34.77,140900.0,32.9951,33.1178,32.6837,32.8064,140900.0
2006-08-09 10:30:00,34.79,34.98,34.66,34.97,93700.0,32.8253,33.0045,32.7026,32.9951,93700.0
2006-08-09 11:00:00,34.97,35.15,34.96,35.12,94100.0,32.9951,33.1649,32.9857,33.1366,94100.0
2006-08-09 11:30:00,35.12,35.44,35.09,35.38,94100.0,33.1366,33.4386,33.1083,33.3819,94100.0
2006-08-09 12:00:00,35.38,35.41,35.28,35.3,69800.0,33.3819,33.4103,33.2876,33.3065,69800.0
2006-08-09 12:30:00,35.31,35.31,35.0,35.03,62800.0,33.3159,33.3159,33.0234,33.0517,62800.0
2006-08-09 13:00:00,35.03,35.25,35.03,35.2,67800.0,33.0517,33.2593,33.0517,33.2121,67800.0
2006-08-09 13:30:00,35.2,35.26,35.05,35.15,69700.0,33.2121,33.2687,33.0706,33.1649,69700.0
2006-08-09 14:00:00,35.15,35.3,35.14,35.21,160500.0,33.1649,33.3065,33.1555,33.2215,160500.0
2006-08-09 14:30:00,35.2,35.24,34.96,35.14,128200.0,33.2121,33.2499,32.9857,33.1555,128200.0
2006-08-09 15:00:00,35.13,35.13,34.84,34.86,97300.0,33.1461,33.1461,32.8724,32.8913,97300.0
2006-08-09 15:30:00,34.86,34.86,34.6,34.7,118300.0,32.8913,32.8913,32.646,32.7403,118300.0
2006-08-10 09:30:00,34.57,34.66,34.2,34.27,351200.0,32.6177,32.7026,32.2686,32.3346,351200.0
2006-08-10 10:00:00,34.27,34.57,34.24,34.53,219100.0,32.3346,32.6177,32.3063,32.5799,219100.0
2006-08-10 10:30:00,34.56,34.62,34.37,34.59,103500.0,32.6083,32.6649,32.429,32.6366,103500.0
2006-08-10 11:00:00,34.59,34.83,34.53,34.8,106700.0,32.6366,32.863,32.5799,32.8347,106700.0
2006-08-10 11:30:00,34.81,35.09,34.73,34.96,125000.0,32.8441,33.1083,32.7687,32.9857,125000.0
2006-08-10 12:00:00,34.94,35.07,34.66,34.96,141700.0,32.9668,33.0895,32.7026,32.9857,141700.0
2006-08-10 12:30:00,34.95,35.01,34.9,34.92,48700.0,32.9762,33.0328,32.9291,32.9479,48700.0
2006-08-10 13:00:00,34.92,35.01,34.83,35.01,72400.0,32.9479,33.0328,32.863,33.0328,72400.0
2006-08-10 13:30:00,35.0,35.3,34.99,35.29,65400.0,33.0234,33.3065,33.014,33.297,65400.0
2006-08-10 14:00:00,35.29,35.39,35.2,35.39,160700.0,33.297,33.3914,33.2121,33.3914,160700.0
2006-08-10 14:30:00,35.38,35.4,35.01,35.02,190000.0,33.3819,33.4008,33.0328,33.0423,190000.0
2006-08-10 15:00:00,35.01,35.04,34.85,35.0,142600.0,33.0328,33.0611,32.8819,33.0234,142600.0
2006-08-10 15:30:00,35.0,35.05,34.97,35.04,154300.0,33.0234,33.0706,32.9951,33.0611,154300.0
2006-08-11 09:30:00,35.0,35.12,34.98,35.07,113800.0,33.0234,33.1366,33.0045,33.0895,113800.0
2006-08-11 10:00:00,35.07,35.17,35.02,35.13,95000.0,33.0895,33.1838,33.0423,33.1461,95000.0
2006-08-11 10:30:00,35.1,35.38,35.1,35.22,97900.0,33.1178,33.3819,33.1178,33.231,97900.0
2006-08-11 11:00:00,35.25,35.44,35.25,35.39,81500.0,33.2593,33.4386,33.2593,33.3914,81500.0
2006-08-11 11:30:00,35.38,35.48,35.38,35.41,85600.0,33.3819,33.4763,33.3819,33.4103,85600.0
2006-08-11 12:00:00,35.4,35.52,35.32,35.33,104700.0,33.4008,33.514,33.3253,33.3348,104700.0
2006-08-11 12:30:00,35.34,35.39,35.24,35.39,52300.0,33.3442,33.3914,33.2499,33.3914,52300.0
2006-08-11 13:00:00,35.39,35.53,35.38,35.46,73800.0,33.3914,33.5235,33.3819,33.4574,73800.0
2006-08-11 13:30:00,35.45,35.47,35.37,35.4,56000.0,33.448,33.4669,33.3725,33.4008,56000.0
2006-08-11 14:00:00,35.42,35.53,35.42,35.51,70700.0,33.4197,33.5235,33.4197,33.5046,70700.0
2006-08-11 14:30:00,35.51,35.54,35.38,35.41,144400.0,33.5046,33.5329,33.3819,33.4103,144400.0
2006-08-11 15:00:00,35.42,35.48,35.28,35.47,131300.0,33.4197,33.4763,33.2876,33.4669,131300.0
2006-08-11 15:30:00,35.46,35.5,35.27,35.37,202600.0,33.4574,33.4952,33.2782,33.3725,202600.0
2006-08-14 09:30:00,35.57,36.1,35.57,35.95,102600.0,33.5612,34.0613,33.5612,33.9198,102600.0
2006-08-14 10:00:00,35.99,36.02,35.73,35.77,69800.0,33.9575,33.9858,33.7122,33.7499,69800.0
2006-08-14 10:30:00,35.77,35.9,35.74,35.79,51400.0,33.7499,33.8726,33.7216,33.7688,51400.0
2006-08-14 11:00:00,35.77,35.92,35.77,35.88,30900.0,33.7499,33.8914,33.7499,33.8537,30900.0
2006-08-14 11:30:00,35.89,36.07,35.89,36.03,66400.0,33.8631,34.033,33.8631,33.9952,66400.0
2006-08-14 12:00:00,36.03,36.1,36.03,36.08,44000.0,33.9952,34.0613,33.9952,34.0424,44000.0
2006-08-14 12:30:00,36.08,36.08,35.82,35.84,33000.0,34.0424,34.0424,33.7971,33.816,33000.0
2006-08-14 13:00:00,35.84,35.94,35.8,35.9,42400.0,33.816,33.9103,33.7782,33.8726,42400.0
2006-08-14 13:30:00,35.91,35.91,35.6,35.73,148400.0,33.882,33.882,33.5895,33.7122,148400.0
2006-08-14 14:00:00,35.73,35.83,35.46,35.6,218000.0,33.7122,33.8065,33.4574,33.5895,218000.0
2006-08-14 14:30:00,35.59,35.66,35.3,35.37,142400.0,33.5801,33.6461,33.3065,33.3725,142400.0
2006-08-14 15:00:00,35.38,35.46,35.22,35.38,232000.0,33.3819,33.4574,33.231,33.3819,232000.0
2006-08-14 15:30:00,35.37,35.41,35.13,35.35,410100.0,33.3725,33.4103,33.1461,33.3536,410100.0
2006-08-15 09:30:00,35.8,36.05,35.65,35.89,138800.0,33.7782,34.0141,33.6367,33.8631,138800.0
2006-08-15 10:00:00,35.89,35.99,35.85,35.93,233200.0,33.8631,33.9575,33.8254,33.9009,233200.0
2006-08-15 10:30:00,35.94,35.95,35.82,35.9,247600.0,33.9103,33.9198,33.7971,33.8726,247600.0
2006-08-15 11:00:00,35.9,35.95,35.78,35.88,140500.0,33.8726,33.9198,33.7594,33.8537,140500.0
2006-08-15 11:30:00,35.88,35.88,35.77,35.8,225800.0,33.8537,33.8537,33.7499,33.7782,225800.0
2006-08-15 12:00:00,35.79,35.99,35.7,35.98,91900.0,33.7688,33.9575,33.6839,33.9481,91900.0
2006-08-15 12:30:00,35.98,35.98,35.79,35.9,130700.0,33.9481,33.9481,33.7688,33.8726,130700.0
2006-08-15 13:00:00,35.9,35.91,35.7,35.85,68500.0,33.8726,33.882,33.6839,33.8254,68500.0
2006-08-15 13:30:00,35.83,35.9,35.73,35.75,140100.0,33.8065,33.8726,33.7122,33.731,140100.0
2006-08-15 14:00:00,35.78,35.85,35.68,35.71,242900.0,33.7594,33.8254,33.665,33.6933,242900.0
2006-08-15 14:30:00,35.72,35.96,35.72,35.89,218900.0,33.7027,33.9292,33.7027,33.8631,218900.0
2006-08-15 15:00:00,35.88,35.93,35.84,35.89,217900.0,33.8537,33.9009,33.816,33.8631,217900.0
2006-08-15 15:30:00,35.89,35.93,35.81,35.87,262000.0,33.8631,33.9009,33.7877,33.8443,262000.0
2006-08-16 09:30:00,36.03,36.7,36.03,36.54,202700.0,33.9952,34.6274,33.9952,34.4764,202700.0
2006-08-16 10:00:00,36.53,36.65,36.37,36.49,244500.0,34.467,34.5802,34.316,34.4293,244500.0
2006-08-16 10:30:00,36.5,36.61,36.4,36.59,308300.0,34.4387,34.5425,34.3443,34.5236,308300.0
2006-08-16 11:00:00,36.59,36.59,36.5,36.52,234700.0,34.5236,34.5236,34.4387,34.4576,234700.0
2006-08-16 11:30:00,36.52,36.52,36.42,36.46,190100.0,34.4576,34.4576,34.3632,34.401,190100.0
2006-08-16 12:00:00,36.46,36.63,36.26,36.61,112000.0,34.401,34.5614,34.2122,34.5425,112000.0
2006-08-16 12:30:00,36.61,36.96,36.59,36.84,58000.0,34.5425,34.8727,34.5236,34.7595,58000.0
2006-08-16 13:00:00,36.83,36.85,36.63,36.76,69100.0,34.7501,34.7689,34.5614,34.684,69100.0
2006-08-16 13:30:00,36.77,36.9,36.74,36.86,96900.0,34.6934,34.8161,34.6651,34.7784,96900.0
2006-08-16 14:00:00,36.87,37.07,36.86,37.03,158200.0,34.7878,34.9765,34.7784,34.9388,158200.0
2006-08-16 14:30:00,37.03,37.25,37.01,37.09,180600.0,34.9388,35.1463,34.9199,34.9954,180600.0
2006-08-16 15:00:00,37.11,37.2,37.07,37.17,125700.0,35.0142,35.0992,34.9765,35.0709,125700.0
2006-08-16 15:30:00,37.18,37.48,37.1,37.23,262800.0,35.0803,35.3633,35.0048,35.1275,262800.0
2006-08-17 09:30:00,37.11,37.68,37.11,37.54,131900.0,35.0142,35.5521,35.0142,35.42,131900.0
2006-08-17 10:00:00,37.56,37.59,37.48,37.53,116700.0,35.4388,35.4671,35.3633,35.4105,116700.0
2006-08-17 10:30:00,37.54,37.6,37.48,37.56,111900.0,35.42,35.4766,35.3633,35.4388,111900.0
2006-08-17 11:00:00,37.57,37.75,37.56,37.74,181500.0,35.4483,35.6181,35.4388,35.6087,181500.0
2006-08-17 11:30:00,37.74,37.87,37.74,37.82,103000.0,35.6087,35.7313,35.6087,35.6841,103000.0
2006-08-17 12:00:00,37.82,38.05,37.76,38.05,62400.0,35.6841,35.9012,35.6275,35.9012,62400.0
2006-08-17 12:30:00,38.05,38.06,37.98,38.0,54100.0,35.9012,35.9106,35.8351,35.854,54100.0
2006-08-17 13:00:00,38.01,38.17,38.0,38.16,70800.0,35.8634,36.0144,35.854,36.0049,70800.0
2006-08-17 13:30:00,38.17,38.17,38.0,38.01,75500.0,36.0144,36.0144,35.854,35.8634,75500.0
2006-08-17 14:00:00,38.0,38.1,38.0,38.01,94400.0,35.854,35.9483,35.854,35.8634,94400.0
2006-08-17 14:30:00,38.01,38.09,37.94,38.04,139600.0,35.8634,35.9389,35.7974,35.8917,139600.0
2006-08-17 15:00:00,38.04,38.1,37.93,38.03,115900.0,35.8917,35.9483,35.7879,35.8823,115900.0
2006-08-17 15:30:00,38.05,38.05,37.7,37.83,268700.0,35.9012,35.9012,35.5709,35.6936,268700.0
2006-08-18 09:30:00,37.85,37.93,37.29,37.39,385200.0,35.7125,35.7879,35.1841,35.2784,385200.0
2006-08-18 10:00:00,37.44,37.53,37.08,37.2,85700.0,35.3256,35.4105,34.9859,35.0992,85700.0
2006-08-18 10:30:00,37.22,37.23,36.98,37.18,125700.0,35.118,35.1275,34.8916,35.0803,125700.0
2006-08-18 11:00:00,37.18,37.35,37.17,37.24,90100.0,35.0803,35.2407,35.0709,35.1369,90100.0
2006-08-18 11:30:00,37.23,37.35,37.21,37.26,35600.0,35.1275,35.2407,35.1086,35.1558,35600.0
2006-08-18 12:00:00,37.28,37.3,37.16,37.28,26600.0,35.1746,35.1935,35.0614,35.1746,26600.0
2006-08-18 12:30:00,37.27,37.29,37.19,37.27,24400.0,35.1652,35.1841,35.0897,35.1652,24400.0
2006-08-18 13:00:00,37.25,37.29,37.07,37.19,50000.0,35.1463,35.1841,34.9765,35.0897,50000.0
2006-08-18 13:30:00,37.16,37.23,37.1,37.17,54400.0,35.0614,35.1275,35.0048,35.0709,54400.0
2006-08-18 14:00:00,37.16,37.34,37.14,37.2,31600.0,35.0614,35.2313,35.0426,35.0992,31600.0
2006-08-18 14:30:00,37.21,37.3,37.19,37.27,33000.0,35.1086,35.1935,35.0897,35.1652,33000.0
2006-08-18 15:00:00,37.25,37.33,37.18,37.3,99100.0,35.1463,35.2218,35.0803,35.1935,99100.0
2006-08-18 15:30:00,37.31,37.38,37.29,37.3,116700.0,35.2029,35.269,35.1841,35.1935,116700.0
2006-08-21 09:30:00,37.3,37.33,36.82,37.02,156700.0,35.1935,35.2218,34.7406,34.9293,156700.0
2006-08-21 10:00:00,37.01,37.15,37.0,37.12,80800.0,34.9199,35.052,34.9105,35.0237,80800.0
2006-08-21 10:30:00,37.08,37.26,37.07,37.26,64800.0,34.9859,35.1558,34.9765,35.1558,64800.0
2006-08-21 11:00:00,37.25,37.38,37.16,37.35,92000.0,35.1463,35.269,35.0614,35.2407,92000.0
2006-08-21 11:30:00,37.35,37.37,36.96,36.99,93300.0,35.2407,35.2596,34.8727,34.901,93300.0
2006-08-21 12:00:00,37.0,37.1,36.95,37.0,54600.0,34.9105,35.0048,34.8633,34.9105,54600.0
2006-08-21 12:30:00,37.02,37.03,36.93,36.98,43700.0,34.9293,34.9388,34.8444,34.8916,43700.0
2006-08-21 13:00:00,36.98,37.09,36.9,36.95,42700.0,34.8916,34.9954,34.8161,34.8633,42700.0
2006-08-21 13:30:00,36.94,37.15,36.94,37.13,23500.0,34.8538,35.052,34.8538,35.0331,23500.0
2006-08-21 14:00:00,37.11,37.3,37.06,37.27,50600.0,35.0142,35.1935,34.9671,35.1652,50600.0
2006-08-21 14:30:00,37.29,37.32,37.13,37.29,98700.0,35.1841,35.2124,35.0331,35.1841,98700.0
2006-08-21 15:00:00,37.3,37.38,37.21,37.26,95400.0,35.1935,35.269,35.1086,35.1558,95400.0
2006-08-21 15:30:00,37.28,37.42,37.11,37.21,126500.0,35.1746,35.3067,35.0142,35.1086,126500.0
2006-08-22 09:30:00,37.1,37.1,36.8,36.8,53000.0,35.0048,35.0048,34.7218,34.7218,53000.0
2006-08-22 10:00:00,36.81,36.95,36.7,36.71,152600.0,34.7312,34.8633,34.6274,34.6368,152600.0
2006-08-22 10:30:00,36.7,36.85,36.53,36.62,55400.0,34.6274,34.7689,34.467,34.5519,55400.0
2006-08-22 11:00:00,36.6,36.63,36.39,36.49,87200.0,34.533,34.5614,34.3349,34.4293,87200.0
2006-08-22 11:30:00,36.49,36.56,36.38,36.53,79700.0,34.4293,34.4953,34.3255,34.467,79700.0
2006-08-22 12:00:00,36.56,36.56,36.35,36.45,108200.0,34.4953,34.4953,34.2972,34.3915,108200.0
2006-08-22 12:30:00,36.45,36.51,36.4,36.46,60600.0,34.3915,34.4481,34.3443,34.401,60600.0
2006-08-22 13:00:00,36.43,36.5,36.28,36.48,117600.0,34.3726,34.4387,34.2311,34.4198,117600.0
2006-08-22 13:30:00,36.43,36.44,36.17,36.24,104400.0,34.3726,34.3821,34.1273,34.1934,104400.0
2006-08-22 14:00:00,36.24,36.24,35.96,36.16,157300.0,34.1934,34.1934,33.9292,34.1179,157300.0
2006-08-22 14:30:00,36.15,36.19,36.06,36.15,142900.0,34.1085,34.1462,34.0235,34.1085,142900.0
2006-08-22 15:00:00,36.15,36.22,35.98,36.16,236500.0,34.1085,34.1745,33.9481,34.1179,236500.0
2006-08-22 15:30:00,36.14,36.15,35.89,35.94,293700.0,34.099,34.1085,33.8631,33.9103,293700.0
2006-08-23 09:30:00,36.0,36.25,35.81,36.07,112400.0,33.9669,34.2028,33.7877,34.033,112400.0
2006-08-23 10:00:00,36.04,36.15,35.74,35.9,192100.0,34.0047,34.1085,33.7216,33.8726,192100.0
2006-08-23 10:30:00,35.89,36.02,35.87,35.93,61700.0,33.8631,33.9858,33.8443,33.9009,61700.0
2006-08-23 11:00:00,35.94,35.94,35.5,35.75,103800.0,33.9103,33.9103,33.4952,33.731,103800.0
2006-08-23 11:30:00,35.74,35.78,35.67,35.78,54400.0,33.7216,33.7594,33.6556,33.7594,54400.0
2006-08-23 12:00:00,35.79,35.89,35.77,35.8,32700.0,33.7688,33.8631,33.7499,33.7782,32700.0
2006-08-23 12:30:00,35.78,35.82,35.74,35.81,34000.0,33.7594,33.7971,33.7216,33.7877,34000.0
2006-08-23 13:00:00,35.82,35.83,35.5,35.52,183600.0,33.7971,33.8065,33.4952,33.514,183600.0
2006-08-23 13:30:00,35.55,35.59,35.37,35.45,204200.0,33.5423,33.5801,33.3725,33.448,204200.0
2006-08-23 14:00:00,35.45,35.49,35.27,35.33,309400.0,33.448,33.4857,33.2782,33.3348,309400.0
2006-08-23 14:30:00,35.32,35.42,35.3,35.3,98200.0,33.3253,33.4197,33.3065,33.3065,98200.0
2006-08-23 15:00:00,35.33,35.4,35.19,35.33,165000.0,33.3348,33.4008,33.2027,33.3348,165000.0
2006-08-23 15:30:00,35.32,35.4,35.27,35.34,295100.0,33.3253,33.4008,33.2782,33.3442,295100.0
2006-08-24 09:30:00,35.55,35.68,35.18,35.18,165400.0,33.5423,33.665,33.1932,33.1932,165400.0
2006-08-24 10:00:00,35.18,35.24,35.06,35.16,338300.0,33.1932,33.2499,33.08,33.1744,338300.0
2006-08-24 10:30:00,35.15,35.21,34.99,35.04,179600.0,33.1649,33.2215,33.014,33.0611,179600.0
2006-08-24 11:00:00,35.05,35.29,35.03,35.15,141100.0,33.0706,33.297,33.0517,33.1649,141100.0
2006-08-24 11:30:00,35.15,35.15,34.96,35.0,145000.0,33.1649,33.1649,32.9857,33.0234,145000.0
2006-08-24 12:00:00,34.99,35.0,34.92,34.96,143200.0,33.014,33.0234,32.9479,32.9857,143200.0
2006-08-24 12:30:00,34.95,35.03,34.94,35.01,94200.0,32.9762,33.0517,32.9668,33.0328,94200.0
2006-08-24 13:00:00,35.01,35.03,34.99,35.0,105900.0,33.0328,33.0517,33.014,33.0234,105900.0
2006-08-24 13:30:00,35.01,35.15,34.99,35.12,52800.0,33.0328,33.1649,33.014,33.1366,52800.0
2006-08-24 14:00:00,35.12,35.22,35.05,35.07,168000.0,33.1366,33.231,33.0706,33.0895,168000.0
2006-08-24 14:30:00,35.09,35.09,35.0,35.07,60800.0,33.1083,33.1083,33.0234,33.0895,60800.0
2006-08-24 15:00:00,35.05,35.07,34.98,35.02,104800.0,33.0706,33.0895,33.0045,33.0423,104800.0
2006-08-24 15:30:00,35.05,35.12,34.98,35.11,183700.0,33.0706,33.1366,33.0045,33.1272,183700.0
2006-08-25 09:30:00,34.96,35.09,34.94,35.0,76700.0,32.9857,33.1083,32.9668,33.0234,76700.0
2006-08-25 10:00:00,35.0,35.05,34.81,34.82,121700.0,33.0234,33.0706,32.8441,32.8536,121700.0
2006-08-25 10:30:00,34.84,34.91,34.82,34.84,42700.0,32.8724,32.9385,32.8536,32.8724,42700.0
2006-08-25 11:00:00,34.85,34.85,34.71,34.74,84400.0,32.8819,32.8819,32.7498,32.7781,84400.0
2006-08-25 11:30:00,34.74,34.8,34.72,34.74,77000.0,32.7781,32.8347,32.7592,32.7781,77000.0
2006-08-25 12:00:00,34.74,34.74,34.67,34.7,46500.0,32.7781,32.7781,32.712,32.7403,46500.0
2006-08-25 12:30:00,34.68,34.76,34.66,34.72,42900.0,32.7215,32.797,32.7026,32.7592,42900.0
2006-08-25 13:00:00,34.74,34.8,34.68,34.75,35200.0,32.7781,32.8347,32.7215,32.7875,35200.0
2006-08-25 13:30:00,34.78,34.79,34.72,34.76,42500.0,32.8158,32.8253,32.7592,32.797,42500.0
2006-08-25 14:00:00,34.77,34.8,34.74,34.76,40700.0,32.8064,32.8347,32.7781,32.797,40700.0
2006-08-25 14:30:00,34.76,34.81,34.73,34.8,52300.0,32.797,32.8441,32.7687,32.8347,52300.0
2006-08-25 15:00:00,34.8,34.81,34.72,34.73,82800.0,32.8347,32.8441,32.7592,32.7687,82800.0
2006-08-25 15:30:00,34.73,34.75,34.59,34.65,224000.0,32.7687,32.7875,32.6366,32.6932,224000.0
2006-08-28 09:30:00,34.56,35.25,34.56,35.19,284100.0,32.6083,33.2593,32.6083,33.2027,284100.0
2006-08-28 10:00:00,35.19,35.47,35.12,35.38,163600.0,33.2027,33.4669,33.1366,33.3819,163600.0
2006-08-28 10:30:00,35.4,35.52,35.32,35.47,66100.0,33.4008,33.514,33.3253,33.4669,66100.0
2006-08-28 11:00:00,35.47,35.5,35.25,35.49,74900.0,33.4669,33.4952,33.2593,33.4857,74900.0
2006-08-28 11:30:00,35.49,35.58,35.41,35.54,74100.0,33.4857,33.5707,33.4103,33.5329,74100.0
2006-08-28 12:00:00,35.53,35.53,35.41,35.41,62900.0,33.5235,33.5235,33.4103,33.4103,62900.0
2006-08-28 12:30:00,35.41,35.42,35.27,35.39,83800.0,33.4103,33.4197,33.2782,33.3914,83800.0
2006-08-28 13:00:00,35.39,35.5,35.37,35.5,133500.0,33.3914,33.4952,33.3725,33.4952,133500.0
2006-08-28 13:30:00,35.5,35.6,35.46,35.59,80400.0,33.4952,33.5895,33.4574,33.5801,80400.0
2006-08-28 14:00:00,35.6,35.61,35.51,35.59,53700.0,33.5895,33.599,33.5046,33.5801,53700.0
2006-08-28 14:30:00,35.57,35.58,35.49,35.54,142800.0,33.5612,33.5707,33.4857,33.5329,142800.0
2006-08-28 15:00:00,35.53,35.61,35.49,35.53,121800.0,33.5235,33.599,33.4857,33.5235,121800.0
2006-08-28 15:30:00,35.51,35.54,35.25,35.3,161500.0,33.5046,33.5329,33.2593,33.3065,161500.0
2006-08-29 09:30:00,35.38,35.75,35.38,35.63,552400.0,33.3819,33.731,33.3819,33.6178,552400.0
2006-08-29 10:00:00,35.62,35.68,35.35,35.4,402900.0,33.6084,33.665,33.3536,33.4008,402900.0
2006-08-29 10:30:00,35.4,35.47,35.3,35.46,198100.0,33.4008,33.4669,33.3065,33.4574,198100.0
2006-08-29 11:00:00,35.46,35.57,35.32,35.4,109100.0,33.4574,33.5612,33.3253,33.4008,109100.0
2006-08-29 11:30:00,35.41,35.45,35.23,35.3,107500.0,33.4103,33.448,33.2404,33.3065,107500.0
2006-08-29 12:00:00,35.3,35.43,35.26,35.33,61200.0,33.3065,33.4291,33.2687,33.3348,61200.0
2006-08-29 12:30:00,35.33,35.33,35.15,35.18,93200.0,33.3348,33.3348,33.1649,33.1932,93200.0
2006-08-29 13:00:00,35.19,35.31,35.17,35.25,34100.0,33.2027,33.3159,33.1838,33.2593,34100.0
2006-08-29 13:30:00,35.27,35.36,35.25,35.36,20100.0,33.2782,33.3631,33.2593,33.3631,20100.0
2006-08-29 14:00:00,35.37,35.57,35.34,35.42,77800.0,33.3725,33.5612,33.3442,33.4197,77800.0
2006-08-29 14:30:00,35.43,35.53,35.36,35.44,111300.0,33.4291,33.5235,33.3631,33.4386,111300.0
2006-08-29 15:00:00,35.44,35.45,35.26,35.29,154400.0,33.4386,33.448,33.2687,33.297,154400.0
2006-08-29 15:30:00,35.31,35.48,35.27,35.38,215700.0,33.3159,33.4763,33.2782,33.3819,215700.0
2006-08-30 09:30:00,35.6,35.67,35.41,35.42,113500.0,33.5895,33.6556,33.4103,33.4197,113500.0
2006-08-30 10:00:00,35.42,35.59,35.42,35.54,179400.0,33.4197,33.5801,33.4197,33.5329,179400.0
2006-08-30 10:30:00,35.55,35.67,35.51,35.55,124700.0,33.5423,33.6556,33.5046,33.5423,124700.0
2006-08-30 11:00:00,35.56,35.68,35.5,35.65,106800.0,33.5518,33.665,33.4952,33.6367,106800.0
2006-08-30 11:30:00,35.65,35.66,35.52,35.55,35300.0,33.6367,33.6461,33.514,33.5423,35300.0
2006-08-30 12:00:00,35.55,35.61,35.55,35.58,183200.0,33.5423,33.599,33.5423,33.5707,183200.0
2006-08-30 12:30:00,35.57,35.61,35.5,35.56,200600.0,33.5612,33.599,33.4952,33.5518,200600.0
2006-08-30 13:00:00,35.56,35.59,35.5,35.55,94900.0,33.5518,33.5801,33.4952,33.5423,94900.0
2006-08-30 13:30:00,35.55,35.62,35.53,35.58,30900.0,33.5423,33.6084,33.5235,33.5707,30900.0
2006-08-30 14:00:00,35.59,35.59,35.41,35.42,86200.0,33.5801,33.5801,33.4103,33.4197,86200.0
2006-08-30 14:30:00,35.42,35.43,35.11,35.25,162900.0,33.4197,33.4291,33.1272,33.2593,162900.0
2006-08-30 15:00:00,35.25,35.3,35.21,35.27,63300.0,33.2593,33.3065,33.2215,33.2782,63300.0
2006-08-30 15:30:00,35.27,35.44,35.27,35.31,73400.0,33.2782,33.4386,33.2782,33.3159,73400.0
2006-08-31 09:30:00,35.55,35.67,35.4,35.66,85200.0,33.5423,33.6556,33.4008,33.6461,85200.0
2006-08-31 10:00:00,35.6,35.88,35.52,35.58,146800.0,33.5895,33.8537,33.514,33.5707,146800.0
2006-08-31 10:30:00,35.59,35.6,35.4,35.56,24800.0,33.5801,33.5895,33.4008,33.5518,24800.0
2006-08-31 11:00:00,35.59,35.65,35.48,35.48,29900.0,33.5801,33.6367,33.4763,33.4763,29900.0
2006-08-31 11:30:00,35.49,35.53,35.3,35.45,40100.0,33.4857,33.5235,33.3065,33.448,40100.0
2006-08-31 12:00:00,35.45,35.45,35.35,35.38,29400.0,33.448,33.448,33.3536,33.3819,29400.0
2006-08-31 12:30:00,35.35,35.48,35.32,35.48,89700.0,33.3536,33.4763,33.3253,33.4763,89700.0
2006-08-31 13:00:00,35.53,35.65,35.53,35.57,100200.0,33.5235,33.6367,33.5235,33.5612,100200.0
2006-08-31 13:30:00,35.56,35.7,35.52,35.57,149400.0,33.5518,33.6839,33.514,33.5612,149400.0
2006-08-31 14:00:00,35.53,35.72,35.53,35.69,81400.0,33.5235,33.7027,33.5235,33.6744,81400.0
2006-08-31 14:30:00,35.69,35.77,35.64,35.65,207100.0,33.6744,33.7499,33.6273,33.6367,207100.0
2006-08-31 15:00:00,35.66,35.84,35.66,35.84,96800.0,33.6461,33.816,33.6461,33.816,96800.0
2006-08-31 15:30:00,35.8,35.83,35.59,35.6,279500.0,33.7782,33.8065,33.5801,33.5895,279500.0
2006-09-01 09:30:00,35.6,35.79,35.44,35.44,168400.0,33.5895,33.7688,33.4386,33.4386,168400.0
2006-09-01 10:00:00,35.41,35.47,34.91,35.04,253900.0,33.4103,33.4669,32.9385,33.0611,253900.0
2006-09-01 10:30:00,35.02,35.38,35.02,35.36,142000.0,33.0423,33.3819,33.0423,33.3631,142000.0
2006-09-01 11:00:00,35.38,35.53,35.36,35.51,143300.0,33.3819,33.5235,33.3631,33.5046,143300.0
2006-09-01 11:30:00,35.51,35.51,35.4,35.5,46400.0,33.5046,33.5046,33.4008,33.4952,46400.0
2006-09-01 12:00:00,35.49,35.51,35.39,35.45,56300.0,33.4857,33.5046,33.3914,33.448,56300.0
2006-09-01 12:30:00,35.44,35.53,35.43,35.5,52100.0,33.4386,33.5235,33.4291,33.4952,52100.0
2006-09-01 13:00:00,35.5,35.54,35.5,35.5,40600.0,33.4952,33.5329,33.4952,33.4952,40600.0
2006-09-01 13:30:00,35.51,35.62,35.5,35.6,56900.0,33.5046,33.6084,33.4952,33.5895,56900.0
2006-09-01 14:00:00,35.6,35.61,35.35,35.37,140600.0,33.5895,33.599,33.3536,33.3725,140600.0
2006-09-01 14:30:00,35.37,35.38,35.16,35.2,95600.0,33.3725,33.3819,33.1744,33.2121,95600.0
2006-09-01 15:00:00,35.2,35.27,35.13,35.16,83100.0,33.2121,33.2782,33.1461,33.1744,83100.0
2006-09-01 15:30:00,35.15,35.35,35.1,35.23,172100.0,33.1649,33.3536,33.1178,33.2404,172100.0
2006-09-05 09:30:00,35.41,35.64,35.4,35.48,73600.0,33.4103,33.6273,33.4008,33.4763,73600.0
2006-09-05 10:00:00,35.48,35.55,35.21,35.21,74600.0,33.4763,33.5423,33.2215,33.2215,74600.0
2006-09-05 10:30:00,35.25,35.4,35.14,35.39,59500.0,33.2593,33.4008,33.1555,33.3914,59500.0
2006-09-05 11:00:00,35.38,35.44,35.34,35.42,45700.0,33.3819,33.4386,33.3442,33.4197,45700.0
2006-09-05 11:30:00,35.41,35.44,35.37,35.41,34000.0,33.4103,33.4386,33.3725,33.4103,34000.0
2006-09-05 12:00:00,35.41,35.44,35.36,35.36,18100.0,33.4103,33.4386,33.3631,33.3631,18100.0
2006-09-05 12:30:00,35.36,35.39,35.31,35.34,91800.0,33.3631,33.3914,33.3159,33.3442,91800.0
2006-09-05 13:00:00,35.35,35.43,35.32,35.33,58000.0,33.3536,33.4291,33.3253,33.3348,58000.0
2006-09-05 13:30:00,35.35,35.36,35.27,35.31,31700.0,33.3536,33.3631,33.2782,33.3159,31700.0
2006-09-05 14:00:00,35.31,35.34,35.27,35.31,37700.0,33.3159,33.3442,33.2782,33.3159,37700.0
2006-09-05 14:30:00,35.31,35.31,35.25,35.31,27100.0,33.3159,33.3159,33.2593,33.3159,27100.0
2006-09-05 15:00:00,35.28,35.31,35.23,35.31,51800.0,33.2876,33.3159,33.2404,33.3159,51800.0
2006-09-05 15:30:00,35.31,35.41,35.26,35.39,77800.0,33.3159,33.4103,33.2687,33.3914,77800.0
2006-09-06 09:30:00,35.17,35.22,34.81,35.05,129600.0,33.1838,33.231,32.8441,33.0706,129600.0
2006-09-06 10:00:00,35.04,35.33,35.04,35.28,65700.0,33.0611,33.3348,33.0611,33.2876,65700.0
2006-09-06 10:30:00,35.28,35.28,35.01,35.18,67200.0,33.2876,33.2876,33.0328,33.1932,67200.0
2006-09-06 11:00:00,35.2,35.41,35.04,35.15,44000.0,33.2121,33.4103,33.0611,33.1649,44000.0
2006-09-06 11:30:00,35.17,35.3,35.11,35.23,62900.0,33.1838,33.3065,33.1272,33.2404,62900.0
2006-09-06 12:00:00,35.2,35.24,35.01,35.04,33700.0,33.2121,33.2499,33.0328,33.0611,33700.0
2006-09-06 12:30:00,35.05,35.22,35.03,35.16,34400.0,33.0706,33.231,33.0517,33.1744,34400.0
2006-09-06 13:00:00,35.17,35.17,35.03,35.16,20600.0,33.1838,33.1838,33.0517,33.1744,20600.0
2006-09-06 13:30:00,35.16,35.2,35.04,35.06,45300.0,33.1744,33.2121,33.0611,33.08,45300.0
2006-09-06 14:00:00,35.08,35.14,34.91,35.11,42500.0,33.0989,33.1555,32.9385,33.1272,42500.0
2006-09-06 14:30:00,35.12,35.21,34.92,34.92,46000.0,33.1366,33.2215,32.9479,32.9479,46000.0
2006-09-06 15:00:00,34.96,35.11,34.92,35.0,69400.0,32.9857,33.1272,32.9479,33.0234,69400.0
2006-09-06 15:30:00,35.01,35.19,34.97,35.08,85900.0,33.0328,33.2027,32.9951,33.0989,85900.0
2006-09-07 09:30:00,34.88,35.14,34.85,34.96,47900.0,32.9102,33.1555,32.8819,32.9857,47900.0
2006-09-07 10:00:00,34.97,35.04,34.91,34.98,51100.0,32.9951,33.0611,32.9385,33.0045,51100.0
2006-09-07 10:30:00,34.98,35.0,34.87,34.98,58400.0,33.0045,33.0234,32.9007,33.0045,58400.0
2006-09-07 11:00:00,34.96,34.96,34.81,34.86,81100.0,32.9857,32.9857,32.8441,32.8913,81100.0
2006-09-07 11:30:00,34.84,34.99,34.8,34.99,67100.0,32.8724,33.014,32.8347,33.014,67100.0
2006-09-07 12:00:00,34.99,35.14,34.97,34.97,69000.0,33.014,33.1555,32.9951,32.9951,69000.0
2006-09-07 12:30:00,34.99,35.07,34.99,35.07,28600.0,33.014,33.0895,33.014,33.0895,28600.0
2006-09-07 13:00:00,35.07,35.34,34.98,35.3,100100.0,33.0895,33.3442,33.0045,33.3065,100100.0
2006-09-07 13:30:00,35.29,35.4,35.24,35.32,97300.0,33.297,33.4008,33.2499,33.3253,97300.0
2006-09-07 14:00:00,35.32,35.38,35.12,35.31,87200.0,33.3253,33.3819,33.1366,33.3159,87200.0
2006-09-07 14:30:00,35.31,35.39,35.27,35.32,76900.0,33.3159,33.3914,33.2782,33.3253,76900.0
2006-09-07 15:00:00,35.31,35.32,35.02,35.13,78300.0,33.3159,33.3253,33.0423,33.1461,78300.0
2006-09-07 15:30:00,35.13,35.14,34.96,35.1,91600.0,33.1461,33.1555,32.9857,33.1178,91600.0
2006-09-08 09:30:00,35.12,35.23,34.89,35.1,52300.0,33.1366,33.2404,32.9196,33.1178,52300.0
2006-09-08 10:00:00,35.1,35.23,35.05,35.2,49100.0,33.1178,33.2404,33.0706,33.2121,49100.0
2006-09-08 10:30:00,35.24,35.37,35.24,35.28,94500.0,33.2499,33.3725,33.2499,33.2876,94500.0
2006-09-08 11:00:00,35.29,35.3,34.98,34.98,51200.0,33.297,33.3065,33.0045,33.0045,51200.0
2006-09-08 11:30:00,34.98,35.01,34.93,34.97,36500.0,33.0045,33.0328,32.9574,32.9951,36500.0
2006-09-08 12:00:00,34.97,35.01,34.91,34.91,45700.0,32.9951,33.0328,32.9385,32.9385,45700.0
2006-09-08 12:30:00,34.93,35.02,34.9,34.96,30600.0,32.9574,33.0423,32.9291,32.9857,30600.0
2006-09-08 13:00:00,34.95,35.16,34.91,35.05,50100.0,32.9762,33.1744,32.9385,33.0706,50100.0
2006-09-08 13:30:00,35.05,35.29,35.05,35.27,89700.0,33.0706,33.297,33.0706,33.2782,89700.0
2006-09-08 14:00:00,35.27,35.3,34.98,34.98,70400.0,33.2782,33.3065,33.0045,33.0045,70400.0
2006-09-08 14:30:00,34.99,35.05,34.9,34.97,50700.0,33.014,33.0706,32.9291,32.9951,50700.0
2006-09-08 15:00:00,34.97,35.07,34.89,34.94,89200.0,32.9951,33.0895,32.9196,32.9668,89200.0
2006-09-08 15:30:00,34.96,34.98,34.9,34.95,109300.0,32.9857,33.0045,32.9291,32.9762,109300.0
2006-09-11 09:30:00,34.91,34.95,34.63,34.8,71500.0,32.9385,32.9762,32.6743,32.8347,71500.0
2006-09-11 10:00:00,34.81,35.13,34.75,35.08,47300.0,32.8441,33.1461,32.7875,33.0989,47300.0
2006-09-11 10:30:00,35.06,35.18,34.99,35.03,73700.0,33.08,33.1932,33.014,33.0517,73700.0
2006-09-11 11:00:00,35.03,35.1,34.94,35.06,18700.0,33.0517,33.1178,32.9668,33.08,18700.0
2006-09-11 11:30:00,35.06,35.13,34.99,35.08,21200.0,33.08,33.1461,33.014,33.0989,21200.0
2006-09-11 12:00:00,35.09,35.2,35.06,35.17,30000.0,33.1083,33.2121,33.08,33.1838,30000.0
2006-09-11 12:30:00,35.17,35.18,35.09,35.14,25300.0,33.1838,33.1932,33.1083,33.1555,25300.0
2006-09-11 13:00:00,35.17,35.25,35.15,35.24,55800.0,33.1838,33.2593,33.1649,33.2499,55800.0
2006-09-11 13:30:00,35.25,35.31,34.95,35.05,47600.0,33.2593,33.3159,32.9762,33.0706,47600.0
2006-09-11 14:00:00,35.05,35.2,35.05,35.09,28500.0,33.0706,33.2121,33.0706,33.1083,28500.0
2006-09-11 14:30:00,35.09,35.19,35.08,35.19,26300.0,33.1083,33.2027,33.0989,33.2027,26300.0
2006-09-11 15:00:00,35.2,35.2,34.94,35.06,44400.0,33.2121,33.2121,32.9668,33.08,44400.0
2006-09-11 15:30:00,35.04,35.14,34.95,35.13,65600.0,33.0611,33.1555,32.9762,33.1461,65600.0
2006-09-12 09:30:00,35.3,35.73,35.15,35.43,230400.0,33.3065,33.7122,33.1649,33.4291,230400.0
2006-09-12 10:00:00,35.41,35.68,35.36,35.62,113700.0,33.4103,33.665,33.3631,33.6084,113700.0
2006-09-12 10:30:00,35.63,35.91,35.63,35.69,200200.0,33.6178,33.882,33.6178,33.6744,200200.0
2006-09-12 11:00:00,35.69,35.76,35.66,35.69,144300.0,33.6744,33.7405,33.6461,33.6744,144300.0
2006-09-12 11:30:00,35.7,36.37,35.67,36.23,422900.0,33.6839,34.316,33.6556,34.1839,422900.0
2006-09-12 12:00:00,36.22,36.27,36.11,36.16,187300.0,34.1745,34.2217,34.0707,34.1179,187300.0
2006-09-12 12:30:00,36.16,36.29,36.16,36.26,116500.0,34.1179,34.2406,34.1179,34.2122,116500.0
2006-09-12 13:00:00,36.25,36.5,36.25,36.33,124700.0,34.2028,34.4387,34.2028,34.2783,124700.0
2006-09-12 13:30:00,36.32,36.46,36.25,36.39,146600.0,34.2689,34.401,34.2028,34.3349,146600.0
2006-09-12 14:00:00,36.39,36.45,36.31,36.44,112800.0,34.3349,34.3915,34.2594,34.3821,112800.0
2006-09-12 14:30:00,36.43,36.68,36.41,36.59,152900.0,34.3726,34.6085,34.3538,34.5236,152900.0
2006-09-12 15:00:00,36.58,36.58,36.35,36.44,106900.0,34.5142,34.5142,34.2972,34.3821,106900.0
2006-09-12 15:30:00,36.44,38.49,36.34,36.36,160700.0,34.3821,36.3163,34.2877,34.3066,160700.0
2006-09-13 09:30:00,36.49,36.56,36.31,36.31,110000.0,34.4293,34.4953,34.2594,34.2594,110000.0
2006-09-13 10:00:00,36.31,36.42,36.1,36.17,119300.0,34.2594,34.3632,34.0613,34.1273,119300.0
2006-09-13 10:30:00,36.18,36.27,35.99,36.08,118000.0,34.1368,34.2217,33.9575,34.0424,118000.0
2006-09-13 11:00:00,36.08,36.1,35.97,36.01,106800.0,34.0424,34.0613,33.9386,33.9764,106800.0
2006-09-13 11:30:00,35.99,36.09,35.89,36.05,99600.0,33.9575,34.0518,33.8631,34.0141,99600.0
2006-09-13 12:00:00,36.05,36.05,35.84,35.84,78900.0,34.0141,34.0141,33.816,33.816,78900.0
2006-09-13 12:30:00,35.83,35.91,35.74,35.88,70400.0,33.8065,33.882,33.7216,33.8537,70400.0
2006-09-13 13:00:00,35.86,35.86,35.68,35.76,77300.0,33.8348,33.8348,33.665,33.7405,77300.0
2006-09-13 13:30:00,35.75,35.9,35.74,35.89,73800.0,33.731,33.8726,33.7216,33.8631,73800.0
2006-09-13 14:00:00,35.86,35.92,35.63,35.68,105800.0,33.8348,33.8914,33.6178,33.665,105800.0
2006-09-13 14:30:00,35.68,35.7,35.6,35.68,135100.0,33.665,33.6839,33.5895,33.665,135100.0
2006-09-13 15:00:00,35.67,35.9,35.66,35.88,120700.0,33.6556,33.8726,33.6461,33.8537,120700.0
2006-09-13 15:30:00,35.88,35.96,35.81,35.88,140200.0,33.8537,33.9292,33.7877,33.8537,140200.0
2006-09-14 09:30:00,35.68,35.87,35.63,35.71,51800.0,33.665,33.8443,33.6178,33.6933,51800.0
2006-09-14 10:00:00,35.7,35.7,35.52,35.52,147400.0,33.6839,33.6839,33.514,33.514,147400.0
2006-09-14 10:30:00,35.52,35.97,35.52,35.96,70400.0,33.514,33.9386,33.514,33.9292,70400.0
2006-09-14 11:00:00,35.96,36.3,35.96,36.27,104500.0,33.9292,34.25,33.9292,34.2217,104500.0
2006-09-14 11:30:00,36.27,36.39,36.2,36.39,72000.0,34.2217,34.3349,34.1556,34.3349,72000.0
2006-09-14 12:00:00,36.39,36.43,36.25,36.38,137800.0,34.3349,34.3726,34.2028,34.3255,137800.0
2006-09-14 12:30:00,36.39,36.61,36.38,36.59,103600.0,34.3349,34.5425,34.3255,34.5236,103600.0
2006-09-14 13:00:00,36.58,36.72,36.51,36.65,185600.0,34.5142,34.6463,34.4481,34.5802,185600.0
2006-09-14 13:30:00,36.64,36.79,36.61,36.75,181800.0,34.5708,34.7123,34.5425,34.6746,181800.0
2006-09-14 14:00:00,36.75,36.78,36.65,36.68,74900.0,34.6746,34.7029,34.5802,34.6085,74900.0
2006-09-14 14:30:00,36.72,36.72,36.43,36.51,80400.0,34.6463,34.6463,34.3726,34.4481,80400.0
2006-09-14 15:00:00,36.53,36.88,36.49,36.81,193900.0,34.467,34.7972,34.4293,34.7312,193900.0
2006-09-14 15:30:00,36.81,37.0,36.72,36.81,183700.0,34.7312,34.9105,34.6463,34.7312,183700.0
2006-09-15 09:30:00,37.0,37.4,36.94,37.2,248200.0,34.9105,35.2879,34.8538,35.0992,248200.0
2006-09-15 10:00:00,37.2,37.41,37.01,37.34,184300.0,35.0992,35.2973,34.9199,35.2313,184300.0
2006-09-15 10:30:00,37.34,37.65,37.32,37.65,382000.0,35.2313,35.5237,35.2124,35.5237,382000.0
2006-09-15 11:00:00,37.61,37.71,37.47,37.59,168100.0,35.486,35.5804,35.3539,35.4671,168100.0
2006-09-15 11:30:00,37.58,37.77,37.54,37.75,157800.0,35.4577,35.637,35.42,35.6181,157800.0
2006-09-15 12:00:00,37.75,37.89,37.66,37.85,139500.0,35.6181,35.7502,35.5332,35.7125,139500.0
2006-09-15 12:30:00,37.85,38.05,37.74,38.05,261200.0,35.7125,35.9012,35.6087,35.9012,261200.0
2006-09-15 13:00:00,37.98,38.19,37.86,38.13,323800.0,35.8351,36.0333,35.7219,35.9766,323800.0
2006-09-15 13:30:00,38.11,38.54,38.08,38.4,336900.0,35.9578,36.3635,35.9295,36.2314,336900.0
2006-09-15 14:00:00,38.41,38.85,38.31,38.51,503200.0,36.2408,36.656,36.1465,36.3352,503200.0
2006-09-15 14:30:00,38.51,38.75,38.35,38.44,309500.0,36.3352,36.5616,36.1842,36.2691,309500.0
2006-09-15 15:00:00,38.44,38.5,38.39,38.42,247000.0,36.2691,36.3257,36.222,36.2503,247000.0
2006-09-15 15:30:00,38.42,38.49,38.31,38.41,289700.0,36.2503,36.3163,36.1465,36.2408,289700.0
2006-09-18 09:30:00,38.5,39.1,38.4,39.01,387400.0,36.3257,36.8919,36.2314,36.8069,387400.0
2006-09-18 10:00:00,39.01,39.12,38.86,38.97,326700.0,36.8069,36.9107,36.6654,36.7692,326700.0
2006-09-18 10:30:00,38.96,39.0,38.77,38.81,310400.0,36.7598,36.7975,36.5805,36.6182,310400.0
2006-09-18 11:00:00,38.81,38.95,38.8,38.91,220800.0,36.6182,36.7503,36.6088,36.7126,220800.0
2006-09-18 11:30:00,38.9,39.0,38.78,38.85,120900.0,36.7032,36.7975,36.5899,36.656,120900.0
2006-09-18 12:00:00,38.85,38.88,38.38,38.4,127800.0,36.656,36.6843,36.2125,36.2314,127800.0
2006-09-18 12:30:00,38.4,38.47,38.35,38.37,77100.0,36.2314,36.2974,36.1842,36.2031,77100.0
2006-09-18 13:00:00,38.39,38.49,38.32,38.41,116900.0,36.222,36.3163,36.1559,36.2408,116900.0
2006-09-18 13:30:00,38.41,38.43,38.23,38.35,132300.0,36.2408,36.2597,36.071,36.1842,132300.0
2006-09-18 14:00:00,38.33,38.5,38.32,38.36,174800.0,36.1653,36.3257,36.1559,36.1937,174800.0
2006-09-18 14:30:00,38.36,38.56,38.31,38.52,128000.0,36.1937,36.3824,36.1465,36.3446,128000.0
2006-09-18 15:00:00,38.51,38.56,38.36,38.53,128100.0,36.3352,36.3824,36.1937,36.3541,128100.0
2006-09-18 15:30:00,38.53,38.67,38.45,38.6,172300.0,36.3541,36.4861,36.2786,36.4201,172300.0
2006-09-19 09:30:00,38.47,38.75,38.34,38.4,217800.0,36.2974,36.5616,36.1748,36.2314,217800.0
2006-09-19 10:00:00,38.42,38.54,38.4,38.52,256100.0,36.2503,36.3635,36.2314,36.3446,256100.0
2006-09-19 10:30:00,38.49,38.55,38.45,38.5,95100.0,36.3163,36.3729,36.2786,36.3257,95100.0
2006-09-19 11:00:00,38.52,38.53,38.36,38.45,141800.0,36.3446,36.3541,36.1937,36.2786,141800.0
2006-09-19 11:30:00,38.43,38.45,38.22,38.26,88100.0,36.2597,36.2786,36.0616,36.0993,88100.0
2006-09-19 12:00:00,38.26,38.47,38.26,38.39,61400.0,36.0993,36.2974,36.0993,36.222,61400.0
2006-09-19 12:30:00,38.39,38.47,38.3,38.4,66900.0,36.222,36.2974,36.137,36.2314,66900.0
2006-09-19 13:00:00,38.39,38.47,38.36,38.43,38600.0,36.222,36.2974,36.1937,36.2597,38600.0
2006-09-19 13:30:00,38.43,38.47,38.26,38.47,51200.0,36.2597,36.2974,36.0993,36.2974,51200.0
2006-09-19 14:00:00,38.47,38.55,38.4,38.55,86700.0,36.2974,36.3729,36.2314,36.3729,86700.0
2006-09-19 14:30:00,38.54,38.67,38.5,38.62,113400.0,36.3635,36.4861,36.3257,36.439,113400.0
2006-09-19 15:00:00,38.62,38.86,38.6,38.75,84200.0,36.439,36.6654,36.4201,36.5616,84200.0
2006-09-19 15:30:00,38.77,39.32,38.76,39.12,323000.0,36.5805,37.0994,36.5711,36.9107,323000.0
2006-09-20 09:30:00,39.4,39.79,39.35,39.47,101300.0,37.1749,37.5429,37.1277,37.241,101300.0
2006-09-20 10:00:00,39.5,39.5,39.1,39.36,95400.0,37.2693,37.2693,36.8919,37.1372,95400.0
2006-09-20 10:30:00,39.36,39.57,39.13,39.25,135500.0,37.1372,37.3353,36.9202,37.0334,135500.0
2006-09-20 11:00:00,39.26,39.28,39.04,39.08,78000.0,37.0428,37.0617,36.8352,36.873,78000.0
2006-09-20 11:30:00,39.08,39.35,39.08,39.28,48700.0,36.873,37.1277,36.873,37.0617,48700.0
2006-09-20 12:00:00,39.32,39.32,39.17,39.19,41800.0,37.0994,37.0994,36.9579,36.9768,41800.0
2006-09-20 12:30:00,39.2,39.2,39.07,39.16,105400.0,36.9862,36.9862,36.8636,36.9485,105400.0
2006-09-20 13:00:00,39.16,39.36,39.16,39.34,59800.0,36.9485,37.1372,36.9485,37.1183,59800.0
2006-09-20 13:30:00,39.34,39.45,39.3,39.45,67800.0,37.1183,37.2221,37.0806,37.2221,67800.0
2006-09-20 14:00:00,39.46,39.65,39.33,39.42,165300.0,37.2315,37.4108,37.1089,37.1938,165300.0
2006-09-20 14:30:00,39.38,39.53,39.21,39.5,177200.0,37.156,37.2976,36.9956,37.2693,177200.0
2006-09-20 15:00:00,39.49,39.68,39.48,39.64,107100.0,37.2598,37.4391,37.2504,37.4014,107100.0
2006-09-20 15:30:00,39.62,39.75,39.5,39.65,254300.0,37.3825,37.5052,37.2693,37.4108,254300.0
2006-09-21 09:30:00,39.61,40.17,39.5,40.0,301800.0,37.3731,37.9014,37.2693,37.741,301800.0
2006-09-21 10:00:00,40.0,40.48,39.96,40.4,384000.0,37.741,38.1939,37.7033,38.1184,384000.0
2006-09-21 10:30:00,40.39,40.4,40.13,40.29,350200.0,38.109,38.1184,37.8637,38.0147,350200.0
2006-09-21 11:00:00,40.3,40.38,39.96,40.08,176000.0,38.0241,38.0996,37.7033,37.8165,176000.0
2006-09-21 11:30:00,40.08,40.56,40.03,40.54,215900.0,37.8165,38.2694,37.7693,38.2505,215900.0
2006-09-21 12:00:00,40.54,40.7,40.22,40.22,116700.0,38.2505,38.4015,37.9486,37.9486,116700.0
2006-09-21 12:30:00,40.24,40.25,39.81,39.96,127100.0,37.9675,37.9769,37.5618,37.7033,127100.0
2006-09-21 13:00:00,39.96,39.98,39.74,39.83,141800.0,37.7033,37.7222,37.4957,37.5806,141800.0
2006-09-21 13:30:00,39.83,40.07,39.83,39.96,81500.0,37.5806,37.8071,37.5806,37.7033,81500.0
2006-09-21 14:00:00,39.98,40.0,39.88,39.9,118400.0,37.7222,37.741,37.6278,37.6467,118400.0
2006-09-21 14:30:00,39.9,40.04,39.9,39.9,174500.0,37.6467,37.7788,37.6467,37.6467,174500.0
2006-09-21 15:00:00,39.9,40.01,39.86,39.99,167300.0,37.6467,37.7505,37.6089,37.7316,167300.0
2006-09-21 15:30:00,40.0,40.16,39.95,40.01,262300.0,37.741,37.892,37.6939,37.7505,262300.0
2006-09-22 09:30:00,39.7,40.0,39.45,39.45,130600.0,37.458,37.741,37.2221,37.2221,130600.0
2006-09-22 10:00:00,39.48,39.53,39.16,39.42,140100.0,37.2504,37.2976,36.9485,37.1938,140100.0
2006-09-22 10:30:00,39.4,39.41,39.31,39.32,53200.0,37.1749,37.1844,37.09,37.0994,53200.0
2006-09-22 11:00:00,39.31,39.42,39.26,39.36,60300.0,37.09,37.1938,37.0428,37.1372,60300.0
2006-09-22 11:30:00,39.37,39.39,39.16,39.18,90000.0,37.1466,37.1655,36.9485,36.9673,90000.0
2006-09-22 12:00:00,39.18,39.21,38.77,38.82,124100.0,36.9673,36.9956,36.5805,36.6277,124100.0
2006-09-22 12:30:00,38.82,38.86,38.75,38.82,132900.0,36.6277,36.6654,36.5616,36.6277,132900.0
2006-09-22 13:00:00,38.81,38.92,38.75,38.89,86100.0,36.6182,36.722,36.5616,36.6937,86100.0
2006-09-22 13:30:00,38.9,38.94,38.82,38.87,72900.0,36.7032,36.7409,36.6277,36.6749,72900.0
2006-09-22 14:00:00,38.87,38.95,38.85,38.89,106900.0,36.6749,36.7503,36.656,36.6937,106900.0
2006-09-22 14:30:00,38.9,38.92,38.82,38.84,50900.0,36.7032,36.722,36.6277,36.6465,50900.0
2006-09-22 15:00:00,38.84,39.14,38.78,38.88,156700.0,36.6465,36.9296,36.5899,36.6843,156700.0
2006-09-22 15:30:00,38.87,39.12,38.83,38.94,181000.0,36.6749,36.9107,36.6371,36.7409,181000.0
2006-09-25 09:30:00,38.91,39.25,38.81,38.93,143900.0,36.7126,37.0334,36.6182,36.7315,143900.0
2006-09-25 10:00:00,38.9,38.95,38.41,38.62,108900.0,36.7032,36.7503,36.2408,36.439,108900.0
2006-09-25 10:30:00,38.63,38.69,38.14,38.49,275200.0,36.4484,36.505,35.9861,36.3163,275200.0
2006-09-25 11:00:00,38.5,38.7,38.5,38.65,82200.0,36.3257,36.5145,36.3257,36.4673,82200.0
2006-09-25 11:30:00,38.66,38.79,38.53,38.58,109900.0,36.4767,36.5994,36.3541,36.4012,109900.0
2006-09-25 12:00:00,38.56,38.8,38.5,38.8,27900.0,36.3824,36.6088,36.3257,36.6088,27900.0
2006-09-25 12:30:00,38.8,38.87,38.75,38.87,46400.0,36.6088,36.6749,36.5616,36.6749,46400.0
2006-09-25 13:00:00,38.87,39.2,38.79,39.14,91500.0,36.6749,36.9862,36.5994,36.9296,91500.0
2006-09-25 13:30:00,39.14,39.14,38.95,38.96,51800.0,36.9296,36.9296,36.7503,36.7598,51800.0
2006-09-25 14:00:00,38.96,39.38,38.92,39.34,80600.0,36.7598,37.156,36.722,37.1183,80600.0
2006-09-25 14:30:00,39.32,39.44,39.26,39.32,59200.0,37.0994,37.2127,37.0428,37.0994,59200.0
2006-09-25 15:00:00,39.34,39.44,39.34,39.4,59500.0,37.1183,37.2127,37.1183,37.1749,59500.0
2006-09-25 15:30:00,39.4,39.45,39.18,39.3,284700.0,37.1749,37.2221,36.9673,37.0806,284700.0
2006-09-26 09:30:00,38.7,39.05,38.42,38.97,177400.0,36.5145,36.8447,36.2503,36.7692,177400.0
2006-09-26 10:00:00,38.97,39.35,38.88,39.35,176100.0,36.7692,37.1277,36.6843,37.1277,176100.0
2006-09-26 10:30:00,39.3,39.4,39.01,39.02,50500.0,37.0806,37.1749,36.8069,36.8164,50500.0
2006-09-26 11:00:00,39.03,39.15,38.72,38.85,71300.0,36.8258,36.939,36.5333,36.656,71300.0
2006-09-26 11:30:00,38.85,38.85,38.62,38.78,84000.0,36.656,36.656,36.439,36.5899,84000.0
2006-09-26 12:00:00,38.76,38.99,38.72,38.98,61000.0,36.5711,36.7881,36.5333,36.7786,61000.0
2006-09-26 12:30:00,38.98,39.0,38.83,39.0,25500.0,36.7786,36.7975,36.6371,36.7975,25500.0
2006-09-26 13:00:00,39.0,39.03,38.91,38.99,68900.0,36.7975,36.8258,36.7126,36.7881,68900.0
2006-09-26 13:30:00,39.0,39.11,38.98,39.08,55400.0,36.7975,36.9013,36.7786,36.873,55400.0
2006-09-26 14:00:00,39.09,39.12,38.95,39.06,36500.0,36.8824,36.9107,36.7503,36.8541,36500.0
2006-09-26 14:30:00,39.06,39.13,38.98,39.05,105500.0,36.8541,36.9202,36.7786,36.8447,105500.0
2006-09-26 15:00:00,39.06,39.23,39.05,39.23,154400.0,36.8541,37.0145,36.8447,37.0145,154400.0
2006-09-26 15:30:00,39.23,39.61,39.21,39.61,396100.0,37.0145,37.3731,36.9956,37.3731,396100.0
2006-09-27 09:30:00,39.45,39.64,39.05,39.64,182700.0,37.2221,37.4014,36.8447,37.4014,182700.0
2006-09-27 10:00:00,39.6,39.69,38.9,39.13,96100.0,37.3636,37.4485,36.7032,36.9202,96100.0
2006-09-27 10:30:00,39.07,39.34,39.0,39.28,94900.0,36.8636,37.1183,36.7975,37.0617,94900.0
2006-09-27 11:00:00,39.3,39.39,39.11,39.22,103100.0,37.0806,37.1655,36.9013,37.0051,103100.0
2006-09-27 11:30:00,39.23,39.49,39.12,39.34,61600.0,37.0145,37.2598,36.9107,37.1183,61600.0
2006-09-27 12:00:00,39.36,39.41,39.06,39.2,49300.0,37.1372,37.1844,36.8541,36.9862,49300.0
2006-09-27 12:30:00,39.19,39.25,39.11,39.11,34300.0,36.9768,37.0334,36.9013,36.9013,34300.0
2006-09-27 13:00:00,39.1,39.22,38.98,39.07,65600.0,36.8919,37.0051,36.7786,36.8636,65600.0
2006-09-27 13:30:00,39.06,39.06,38.76,38.84,85900.0,36.8541,36.8541,36.5711,36.6465,85900.0
2006-09-27 14:00:00,38.83,38.92,38.7,38.75,102800.0,36.6371,36.722,36.5145,36.5616,102800.0
2006-09-27 14:30:00,38.76,38.91,38.56,38.63,109300.0,36.5711,36.7126,36.3824,36.4484,109300.0
2006-09-27 15:00:00,38.63,38.65,38.47,38.55,176600.0,36.4484,36.4673,36.2974,36.3729,176600.0
2006-09-27 15:30:00,38.55,39.15,38.52,38.85,313100.0,36.3729,36.939,36.3446,36.656,313100.0
2006-09-28 09:30:00,38.85,39.17,38.82,39.17,47600.0,36.656,36.9579,36.6277,36.9579,47600.0
2006-09-28 10:00:00,39.15,39.28,39.15,39.23,111200.0,36.939,37.0617,36.939,37.0145,111200.0
2006-09-28 10:30:00,39.23,39.25,39.06,39.06,63800.0,37.0145,37.0334,36.8541,36.8541,63800.0
2006-09-28 11:00:00,39.07,39.17,39.02,39.14,47000.0,36.8636,36.9579,36.8164,36.9296,47000.0
2006-09-28 11:30:00,39.15,39.15,38.92,38.99,49300.0,36.939,36.939,36.722,36.7881,49300.0
2006-09-28 12:00:00,38.99,39.2,38.97,39.18,100200.0,36.7881,36.9862,36.7692,36.9673,100200.0
2006-09-28 12:30:00,39.18,39.21,39.12,39.15,23100.0,36.9673,36.9956,36.9107,36.939,23100.0
2006-09-28 13:00:00,39.15,39.33,39.06,39.26,68200.0,36.939,37.1089,36.8541,37.0428,68200.0
2006-09-28 13:30:00,39.26,39.27,39.08,39.17,40100.0,37.0428,37.0523,36.873,36.9579,40100.0
2006-09-28 14:00:00,39.2,39.28,39.17,39.25,28300.0,36.9862,37.0617,36.9579,37.0334,28300.0
2006-09-28 14:30:00,39.25,39.33,39.19,39.32,38700.0,37.0334,37.1089,36.9768,37.0994,38700.0
2006-09-28 15:00:00,39.33,39.45,39.31,39.32,91000.0,37.1089,37.2221,37.09,37.0994,91000.0
2006-09-28 15:30:00,39.32,39.36,39.21,39.34,144300.0,37.0994,37.1372,36.9956,37.1183,144300.0
2006-09-29 09:30:00,39.3,40.58,39.28,40.12,245900.0,37.0806,38.2883,37.0617,37.8543,245900.0
2006-09-29 10:00:00,40.1,40.25,40.05,40.17,158600.0,37.8354,37.9769,37.7882,37.9014,158600.0
2006-09-29 10:30:00,40.22,40.25,39.98,40.09,172300.0,37.9486,37.9769,37.7222,37.826,172300.0
2006-09-29 11:00:00,40.09,40.18,39.98,40.1,77100.0,37.826,37.9109,37.7222,37.8354,77100.0
2006-09-29 11:30:00,40.08,40.14,39.99,40.02,37300.0,37.8165,37.8731,37.7316,37.7599,37300.0
2006-09-29 12:00:00,40.01,40.01,39.81,39.93,82000.0,37.7505,37.7505,37.5618,37.675,82000.0
2006-09-29 12:30:00,39.94,39.97,39.64,39.68,28500.0,37.6844,37.7127,37.4014,37.4391,28500.0
2006-09-29 13:00:00,39.68,39.68,39.53,39.57,41900.0,37.4391,37.4391,37.2976,37.3353,41900.0
2006-09-29 13:30:00,39.57,39.6,39.51,39.57,28600.0,37.3353,37.3636,37.2787,37.3353,28600.0
2006-09-29 14:00:00,39.54,39.61,39.49,39.54,42200.0,37.307,37.3731,37.2598,37.307,42200.0
2006-09-29 14:30:00,39.54,39.65,39.45,39.45,36800.0,37.307,37.4108,37.2221,37.2221,36800.0
2006-09-29 15:00:00,39.44,39.58,39.35,39.58,59900.0,37.2127,37.3448,37.1277,37.3448,59900.0
2006-09-29 15:30:00,39.58,39.59,39.51,39.51,146600.0,37.3448,37.3542,37.2787,37.2787,146600.0
2006-10-02 09:30:00,40.84,42.15,40.8,40.85,873500.0,38.5336,39.7696,38.4959,38.543,873500.0
2006-10-02 10:00:00,40.85,41.09,40.71,41.02,320300.0,38.543,38.7695,38.4109,38.7034,320300.0
2006-10-02 10:30:00,41.01,41.09,40.83,41.0,170400.0,38.694,38.7695,38.5242,38.6846,170400.0
2006-10-02 11:00:00,41.0,41.29,40.95,41.06,94000.0,38.6846,38.9582,38.6374,38.7412,94000.0
2006-10-02 11:30:00,41.09,41.18,41.0,41.11,108900.0,38.7695,38.8544,38.6846,38.7883,108900.0
2006-10-02 12:00:00,41.1,41.19,40.94,41.05,109100.0,38.7789,38.8638,38.6279,38.7317,109100.0
2006-10-02 12:30:00,41.05,41.06,40.86,40.88,52400.0,38.7317,38.7412,38.5525,38.5713,52400.0
2006-10-02 13:00:00,40.87,40.87,40.68,40.68,91600.0,38.5619,38.5619,38.3826,38.3826,91600.0
2006-10-02 13:30:00,40.68,40.78,40.54,40.58,134000.0,38.3826,38.477,38.2505,38.2883,134000.0
2006-10-02 14:00:00,40.58,40.73,40.52,40.68,134800.0,38.2883,38.4298,38.2317,38.3826,134800.0
2006-10-02 14:30:00,40.69,40.84,40.65,40.82,162300.0,38.3921,38.5336,38.3543,38.5147,162300.0
2006-10-02 15:00:00,40.83,40.84,40.64,40.65,130200.0,38.5242,38.5336,38.3449,38.3543,130200.0
2006-10-02 15:30:00,40.67,40.88,40.56,40.67,240100.0,38.3732,38.5713,38.2694,38.3732,240100.0
2006-10-03 09:30:00,40.45,40.8,40.26,40.5,110500.0,38.1656,38.4959,37.9864,38.2128,110500.0
2006-10-03 10:00:00,40.5,40.51,39.82,39.92,103800.0,38.2128,38.2222,37.5712,37.6656,103800.0
2006-10-03 10:30:00,39.92,39.99,39.87,39.95,102300.0,37.6656,37.7316,37.6184,37.6939,102300.0
2006-10-03 11:00:00,39.95,40.27,39.91,40.26,162100.0,37.6939,37.9958,37.6561,37.9864,162100.0
2006-10-03 11:30:00,40.28,40.4,40.24,40.3,96200.0,38.0052,38.1184,37.9675,38.0241,96200.0
2006-10-03 12:00:00,40.3,40.59,40.29,40.56,82800.0,38.0241,38.2977,38.0147,38.2694,82800.0
2006-10-03 12:30:00,40.56,40.6,40.46,40.49,48600.0,38.2694,38.3072,38.1751,38.2034,48600.0
2006-10-03 13:00:00,40.5,40.51,40.37,40.37,30100.0,38.2128,38.2222,38.0901,38.0901,30100.0
2006-10-03 13:30:00,40.37,40.38,40.2,40.32,47800.0,38.0901,38.0996,37.9297,38.043,47800.0
2006-10-03 14:00:00,40.31,40.44,40.22,40.22,79900.0,38.0335,38.1562,37.9486,37.9486,79900.0
2006-10-03 14:30:00,40.22,40.68,40.18,40.68,153500.0,37.9486,38.3826,37.9109,38.3826,153500.0
2006-10-03 15:00:00,40.68,40.76,40.64,40.67,116400.0,38.3826,38.4581,38.3449,38.3732,116400.0
2006-10-03 15:30:00,40.65,40.68,40.45,40.47,137500.0,38.3543,38.3826,38.1656,38.1845,137500.0
2006-10-04 09:30:00,40.89,41.19,40.72,40.8,210700.0,38.5808,38.8638,38.4204,38.4959,210700.0
2006-10-04 10:00:00,40.8,41.18,40.76,41.17,264700.0,38.4959,38.8544,38.4581,38.845,264700.0
2006-10-04 10:30:00,41.18,41.41,41.18,41.35,261300.0,38.8544,39.0714,38.8544,39.0148,261300.0
2006-10-04 11:00:00,41.35,41.41,41.06,41.2,129100.0,39.0148,39.0714,38.7412,38.8733,129100.0
2006-10-04 11:30:00,41.2,41.26,41.13,41.19,80000.0,38.8733,38.9299,38.8072,38.8638,80000.0
2006-10-04 12:00:00,41.2,41.25,41.13,41.2,57400.0,38.8733,38.9204,38.8072,38.8733,57400.0
2006-10-04 12:30:00,41.21,41.24,41.18,41.21,55900.0,38.8827,38.911,38.8544,38.8827,55900.0
2006-10-04 13:00:00,41.2,41.24,41.15,41.22,76100.0,38.8733,38.911,38.8261,38.8921,76100.0
2006-10-04 13:30:00,41.23,41.31,41.2,41.27,61100.0,38.9016,38.9771,38.8733,38.9393,61100.0
2006-10-04 14:00:00,41.26,41.48,41.26,41.38,151400.0,38.9299,39.1375,38.9299,39.0431,151400.0
2006-10-04 14:30:00,41.38,41.53,41.38,41.51,116200.0,39.0431,39.1846,39.0431,39.1658,116200.0
2006-10-04 15:00:00,41.5,41.75,41.5,41.65,182900.0,39.1563,39.3922,39.1563,39.2979,182900.0
2006-10-04 15:30:00,41.65,41.75,41.47,41.58,318000.0,39.2979,39.3922,39.128,39.2318,318000.0
2006-10-05 09:30:00,41.74,41.91,41.68,41.81,78200.0,39.3828,39.5432,39.3262,39.4488,78200.0
2006-10-05 10:00:00,41.82,42.0,41.75,41.92,94000.0,39.4583,39.6281,39.3922,39.5526,94000.0
2006-10-05 10:30:00,41.93,42.0,41.82,41.87,169600.0,39.562,39.6281,39.4583,39.5054,169600.0
2006-10-05 11:00:00,41.88,41.93,41.75,41.88,84800.0,39.5149,39.562,39.3922,39.5149,84800.0
2006-10-05 11:30:00,41.86,42.16,41.86,42.08,59500.0,39.496,39.7791,39.496,39.7036,59500.0
2006-10-05 12:00:00,42.08,42.28,41.95,41.97,149000.0,39.7036,39.8923,39.5809,39.5998,149000.0
2006-10-05 12:30:00,41.97,41.97,41.79,41.81,56100.0,39.5998,39.5998,39.4299,39.4488,56100.0
2006-10-05 13:00:00,41.82,41.97,41.81,41.97,76100.0,39.4583,39.5998,39.4488,39.5998,76100.0
2006-10-05 13:30:00,41.96,42.34,41.96,42.31,108100.0,39.5903,39.9489,39.5903,39.9206,108100.0
2006-10-05 14:00:00,42.31,42.31,42.05,42.29,86400.0,39.9206,39.9206,39.6753,39.9017,86400.0
2006-10-05 14:30:00,42.28,42.36,42.21,42.35,65600.0,39.8923,39.9678,39.8262,39.9583,65600.0
2006-10-05 15:00:00,42.37,42.43,42.26,42.27,74700.0,39.9772,40.0338,39.8734,39.8828,74700.0
2006-10-05 15:30:00,42.27,42.63,42.25,42.46,243500.0,39.8828,40.2225,39.864,40.0621,243500.0
2006-10-06 09:30:00,42.0,42.21,41.7,41.74,135400.0,39.6281,39.8262,39.345,39.3828,135400.0
2006-10-06 10:00:00,41.75,41.79,41.5,41.6,114400.0,39.3922,39.4299,39.1563,39.2507,114400.0
2006-10-06 10:30:00,41.62,41.84,41.55,41.68,87500.0,39.2695,39.4771,39.2035,39.3262,87500.0
2006-10-06 11:00:00,41.68,41.68,41.4,41.56,80900.0,39.3262,39.3262,39.062,39.2129,80900.0
2006-10-06 11:30:00,41.59,41.68,41.55,41.59,47300.0,39.2412,39.3262,39.2035,39.2412,47300.0
2006-10-06 12:00:00,41.59,41.64,41.46,41.55,33700.0,39.2412,39.2884,39.1186,39.2035,33700.0
2006-10-06 12:30:00,41.56,41.64,41.52,41.64,28100.0,39.2129,39.2884,39.1752,39.2884,28100.0
2006-10-06 13:00:00,41.64,41.85,41.63,41.72,40500.0,39.2884,39.4866,39.279,39.3639,40500.0
2006-10-06 13:30:00,41.69,41.78,41.67,41.75,32300.0,39.3356,39.4205,39.3167,39.3922,32300.0
2006-10-06 14:00:00,41.75,41.86,41.75,41.76,41500.0,39.3922,39.496,39.3922,39.4016,41500.0
2006-10-06 14:30:00,41.77,41.84,41.73,41.75,47900.0,39.4111,39.4771,39.3733,39.3922,47900.0
2006-10-06 15:00:00,41.75,41.75,41.66,41.69,54800.0,39.3922,39.3922,39.3073,39.3356,54800.0
2006-10-06 15:30:00,41.68,41.84,41.6,41.76,99100.0,39.3262,39.4771,39.2507,39.4016,99100.0
2006-10-09 09:30:00,41.5,41.55,41.1,41.4,125400.0,39.1563,39.2035,38.7789,39.062,125400.0
2006-10-09 10:00:00,41.4,41.54,40.96,41.06,146300.0,39.062,39.1941,38.6468,38.7412,146300.0
2006-10-09 10:30:00,41.07,41.28,40.95,41.27,87200.0,38.7506,38.9487,38.6374,38.9393,87200.0
2006-10-09 11:00:00,41.28,41.43,41.24,41.32,44900.0,38.9487,39.0903,38.911,38.9865,44900.0
2006-10-09 11:30:00,41.34,41.6,41.32,41.46,37000.0,39.0054,39.2507,38.9865,39.1186,37000.0
2006-10-09 12:00:00,41.47,41.49,41.4,41.44,30400.0,39.128,39.1469,39.062,39.0997,30400.0
2006-10-09 12:30:00,41.43,41.44,41.28,41.34,37100.0,39.0903,39.0997,38.9487,39.0054,37100.0
2006-10-09 13:00:00,41.33,41.5,41.23,41.5,44700.0,38.9959,39.1563,38.9016,39.1563,44700.0
2006-10-09 13:30:00,41.5,41.54,41.45,41.47,48700.0,39.1563,39.1941,39.1091,39.128,48700.0
2006-10-09 14:00:00,41.47,41.47,41.34,41.43,48700.0,39.128,39.128,39.0054,39.0903,48700.0
2006-10-09 14:30:00,41.44,41.52,41.42,41.46,53100.0,39.0997,39.1752,39.0808,39.1186,53100.0
2006-10-09 15:00:00,41.44,41.49,41.39,41.41,41700.0,39.0997,39.1469,39.0525,39.0714,41700.0
2006-10-09 15:30:00,41.4,41.57,41.39,41.48,76100.0,39.062,39.2224,39.0525,39.1375,76100.0
2006-10-10 09:30:00,41.57,41.82,41.53,41.78,38900.0,39.2224,39.4583,39.1846,39.4205,38900.0
2006-10-10 10:00:00,41.78,41.91,41.64,41.67,120100.0,39.4205,39.5432,39.2884,39.3167,120100.0
2006-10-10 10:30:00,41.64,41.81,41.53,41.54,67900.0,39.2884,39.4488,39.1846,39.1941,67900.0
2006-10-10 11:00:00,41.54,41.71,41.49,41.58,64300.0,39.1941,39.3545,39.1469,39.2318,64300.0
2006-10-10 11:30:00,41.58,41.64,41.52,41.54,42300.0,39.2318,39.2884,39.1752,39.1941,42300.0
2006-10-10 12:00:00,41.55,41.63,41.53,41.58,91600.0,39.2035,39.279,39.1846,39.2318,91600.0
2006-10-10 12:30:00,41.56,41.6,41.49,41.51,32300.0,39.2129,39.2507,39.1469,39.1658,32300.0
2006-10-10 13:00:00,41.52,41.59,41.46,41.57,66500.0,39.1752,39.2412,39.1186,39.2224,66500.0
2006-10-10 13:30:00,41.57,41.63,41.42,41.54,109100.0,39.2224,39.279,39.0808,39.1941,109100.0
2006-10-10 14:00:00,41.55,41.64,41.52,41.59,162600.0,39.2035,39.2884,39.1752,39.2412,162600.0
2006-10-10 14:30:00,41.6,41.78,41.47,41.64,132600.0,39.2507,39.4205,39.128,39.2884,132600.0
2006-10-10 15:00:00,41.65,41.78,41.65,41.69,100200.0,39.2979,39.4205,39.2979,39.3356,100200.0
2006-10-10 15:30:00,41.69,41.84,41.61,41.78,226100.0,39.3356,39.4771,39.2601,39.4205,226100.0
2006-10-11 09:30:00,41.6,41.7,41.28,41.5,103600.0,39.2507,39.345,38.9487,39.1563,103600.0
2006-10-11 10:00:00,41.47,41.58,41.3,41.31,99400.0,39.128,39.2318,38.9676,38.9771,99400.0
2006-10-11 10:30:00,41.31,41.4,41.15,41.35,91300.0,38.9771,39.062,38.8261,39.0148,91300.0
2006-10-11 11:00:00,41.35,41.37,41.22,41.23,41300.0,39.0148,39.0337,38.8921,38.9016,41300.0
2006-10-11 11:30:00,41.23,41.38,41.22,41.31,56700.0,38.9016,39.0431,38.8921,38.9771,56700.0
2006-10-11 12:00:00,41.31,41.31,41.21,41.25,31500.0,38.9771,38.9771,38.8827,38.9204,31500.0
2006-10-11 12:30:00,41.24,41.31,41.2,41.27,81700.0,38.911,38.9771,38.8733,38.9393,81700.0
2006-10-11 13:00:00,41.27,41.41,41.26,41.3,31500.0,38.9393,39.0714,38.9299,38.9676,31500.0
2006-10-11 13:30:00,41.29,41.5,41.24,41.43,108200.0,38.9582,39.1563,38.911,39.0903,108200.0
2006-10-11 14:00:00,41.43,41.45,41.26,41.36,178600.0,39.0903,39.1091,38.9299,39.0242,178600.0
2006-10-11 14:30:00,41.37,41.37,41.2,41.37,105100.0,39.0337,39.0337,38.8733,39.0337,105100.0
2006-10-11 15:00:00,41.33,41.4,41.25,41.3,39900.0,38.9959,39.062,38.9204,38.9676,39900.0
2006-10-11 15:30:00,41.32,41.39,41.2,41.3,152200.0,38.9865,39.0525,38.8733,38.9676,152200.0
2006-10-12 09:30:00,41.6,42.07,41.57,41.89,287000.0,39.2507,39.6941,39.2224,39.5243,287000.0
2006-10-12 10:00:00,41.89,41.95,41.72,41.74,162800.0,39.5243,39.5809,39.3639,39.3828,162800.0
2006-10-12 10:30:00,41.74,41.83,41.67,41.82,82700.0,39.3828,39.4677,39.3167,39.4583,82700.0
2006-10-12 11:00:00,41.82,41.99,41.8,41.94,61700.0,39.4583,39.6187,39.4394,39.5715,61700.0
2006-10-12 11:30:00,41.92,42.0,41.88,41.99,75100.0,39.5526,39.6281,39.5149,39.6187,75100.0
2006-10-12 12:00:00,41.97,41.98,41.84,41.96,55800.0,39.5998,39.6092,39.4771,39.5903,55800.0
2006-10-12 12:30:00,41.96,41.98,41.85,41.89,38300.0,39.5903,39.6092,39.4866,39.5243,38300.0
2006-10-12 13:00:00,41.89,41.9,41.74,41.77,40200.0,39.5243,39.5337,39.3828,39.4111,40200.0
2006-10-12 13:30:00,41.74,41.83,41.65,41.7,62200.0,39.3828,39.4677,39.2979,39.345,62200.0
2006-10-12 14:00:00,41.67,41.74,41.54,41.57,105300.0,39.3167,39.3828,39.1941,39.2224,105300.0
2006-10-12 14:30:00,41.57,41.82,41.5,41.81,76000.0,39.2224,39.4583,39.1563,39.4488,76000.0
2006-10-12 15:00:00,41.81,41.9,41.79,41.82,48800.0,39.4488,39.5337,39.4299,39.4583,48800.0
2006-10-12 15:30:00,41.81,41.84,41.7,41.77,88400.0,39.4488,39.4771,39.345,39.4111,88400.0
2006-10-13 09:30:00,41.79,42.09,41.04,42.08,115300.0,39.4299,39.713,38.7223,39.7036,115300.0
2006-10-13 10:00:00,42.08,42.11,41.99,42.02,47900.0,39.7036,39.7319,39.6187,39.647,47900.0
2006-10-13 10:30:00,42.03,42.25,41.98,42.22,36200.0,39.6564,39.864,39.6092,39.8357,36200.0
2006-10-13 11:00:00,42.21,42.32,42.05,42.32,49200.0,39.8262,39.93,39.6753,39.93,49200.0
2006-10-13 11:30:00,42.32,42.42,42.26,42.42,59300.0,39.93,40.0244,39.8734,40.0244,59300.0
2006-10-13 12:00:00,42.4,42.58,42.22,42.27,106600.0,40.0055,40.1753,39.8357,39.8828,106600.0
2006-10-13 12:30:00,42.25,42.5,42.23,42.5,76600.0,39.864,40.0998,39.8451,40.0998,76600.0
2006-10-13 13:00:00,42.51,42.6,42.48,42.57,77000.0,40.1093,40.1942,40.081,40.1659,77000.0
2006-10-13 13:30:00,42.56,42.75,42.54,42.75,97500.0,40.1565,40.3357,40.1376,40.3357,97500.0
2006-10-13 14:00:00,42.74,43.1,42.69,42.82,240600.0,40.3263,40.666,40.2791,40.4018,240600.0
2006-10-13 14:30:00,42.81,42.89,42.77,42.83,72400.0,40.3923,40.4678,40.3546,40.4112,72400.0
2006-10-13 15:00:00,42.84,42.85,42.56,42.65,160300.0,40.4206,40.4301,40.1565,40.2414,160300.0
2006-10-13 15:30:00,42.64,42.8,42.58,42.77,148800.0,40.2319,40.3829,40.1753,40.3546,148800.0
2006-10-16 09:30:00,42.76,42.93,42.69,42.72,159900.0,40.3452,40.5056,40.2791,40.3074,159900.0
2006-10-16 10:00:00,42.72,42.85,42.67,42.85,79000.0,40.3074,40.4301,40.2602,40.4301,79000.0
2006-10-16 10:30:00,42.85,42.96,42.7,42.73,72700.0,40.4301,40.5339,40.2886,40.3169,72700.0
2006-10-16 11:00:00,42.73,42.78,42.68,42.74,56600.0,40.3169,40.364,40.2697,40.3263,56600.0
2006-10-16 11:30:00,42.71,42.76,42.64,42.7,59900.0,40.298,40.3452,40.2319,40.2886,59900.0
2006-10-16 12:00:00,42.73,42.75,42.65,42.68,86900.0,40.3169,40.3357,40.2414,40.2697,86900.0
2006-10-16 12:30:00,42.66,42.74,42.65,42.7,29900.0,40.2508,40.3263,40.2414,40.2886,29900.0
2006-10-16 13:00:00,42.7,42.74,42.67,42.71,38600.0,40.2886,40.3263,40.2602,40.298,38600.0
2006-10-16 13:30:00,42.71,42.75,42.68,42.72,43900.0,40.298,40.3357,40.2697,40.3074,43900.0
2006-10-16 14:00:00,42.7,42.78,42.69,42.78,93300.0,40.2886,40.364,40.2791,40.364,93300.0
2006-10-16 14:30:00,42.77,42.91,42.76,42.8,91100.0,40.3546,40.4867,40.3452,40.3829,91100.0
2006-10-16 15:00:00,42.8,42.88,42.72,42.78,75400.0,40.3829,40.4584,40.3074,40.364,75400.0
2006-10-16 15:30:00,42.77,42.85,42.73,42.75,220800.0,40.3546,40.4301,40.3169,40.3357,220800.0
2006-10-17 09:30:00,42.56,42.64,41.92,42.4,165100.0,40.1565,40.2319,39.5526,40.0055,165100.0
2006-10-17 10:00:00,42.45,42.5,42.31,42.37,81100.0,40.0527,40.0998,39.9206,39.9772,81100.0
2006-10-17 10:30:00,42.34,42.41,42.26,42.3,108200.0,39.9489,40.0149,39.8734,39.9111,108200.0
2006-10-17 11:00:00,42.31,42.38,42.24,42.28,57100.0,39.9206,39.9866,39.8545,39.8923,57100.0
2006-10-17 11:30:00,42.29,42.36,42.23,42.27,39500.0,39.9017,39.9678,39.8451,39.8828,39500.0
2006-10-17 12:00:00,42.27,42.48,42.27,42.45,16900.0,39.8828,40.081,39.8828,40.0527,16900.0
2006-10-17 12:30:00,42.45,42.59,42.39,42.57,42000.0,40.0527,40.1848,39.9961,40.1659,42000.0
2006-10-17 13:00:00,42.55,43.0,42.55,42.96,61900.0,40.147,40.5716,40.147,40.5339,61900.0
2006-10-17 13:30:00,42.96,43.16,42.87,42.87,87300.0,40.5339,40.7226,40.449,40.449,87300.0
2006-10-17 14:00:00,42.86,43.0,42.77,42.77,69000.0,40.4395,40.5716,40.3546,40.3546,69000.0
2006-10-17 14:30:00,42.77,42.77,42.4,42.62,110100.0,40.3546,40.3546,40.0055,40.2131,110100.0
2006-10-17 15:00:00,42.62,42.78,42.56,42.67,109400.0,40.2131,40.364,40.1565,40.2602,109400.0
2006-10-17 15:30:00,42.66,42.93,42.65,42.82,229800.0,40.2508,40.5056,40.2414,40.4018,229800.0
2006-10-18 09:30:00,43.11,43.25,42.8,42.95,142500.0,40.6754,40.8075,40.3829,40.5244,142500.0
2006-10-18 10:00:00,42.92,42.95,42.7,42.77,150100.0,40.4961,40.5244,40.2886,40.3546,150100.0
2006-10-18 10:30:00,42.75,42.95,42.67,42.75,224600.0,40.3357,40.5244,40.2602,40.3357,224600.0
2006-10-18 11:00:00,42.76,42.77,42.42,42.71,105200.0,40.3452,40.3546,40.0244,40.298,105200.0
2006-10-18 11:30:00,42.72,42.74,42.67,42.68,52600.0,40.3074,40.3263,40.2602,40.2697,52600.0
2006-10-18 12:00:00,42.68,42.91,42.65,42.91,43800.0,40.2697,40.4867,40.2414,40.4867,43800.0
2006-10-18 12:30:00,42.92,42.98,42.85,42.87,50700.0,40.4961,40.5527,40.4301,40.449,50700.0
2006-10-18 13:00:00,42.85,42.96,42.76,42.76,43400.0,40.4301,40.5339,40.3452,40.3452,43400.0
2006-10-18 13:30:00,42.77,42.81,42.65,42.79,32900.0,40.3546,40.3923,40.2414,40.3735,32900.0
2006-10-18 14:00:00,42.8,42.87,42.66,42.7,97100.0,40.3829,40.449,40.2508,40.2886,97100.0
2006-10-18 14:30:00,42.7,42.72,42.65,42.66,76900.0,40.2886,40.3074,40.2414,40.2508,76900.0
2006-10-18 15:00:00,42.65,42.69,42.52,42.66,137800.0,40.2414,40.2791,40.1187,40.2508,137800.0
2006-10-18 15:30:00,42.66,42.73,42.61,42.67,96400.0,40.2508,40.3169,40.2036,40.2602,96400.0
2006-10-19 09:30:00,42.61,42.99,42.6,42.94,33400.0,40.2036,40.5622,40.1942,40.515,33400.0
2006-10-19 10:00:00,42.94,43.46,42.92,43.45,125300.0,40.515,41.0056,40.4961,40.9962,125300.0
2006-10-19 10:30:00,43.46,43.5,43.39,43.4,121300.0,41.0056,41.0434,40.9396,40.949,121300.0
2006-10-19 11:00:00,43.4,43.4,43.2,43.21,117300.0,40.949,40.949,40.7603,40.7698,117300.0
2006-10-19 11:30:00,43.21,43.29,43.2,43.22,46800.0,40.7698,40.8452,40.7603,40.7792,46800.0
2006-10-19 12:00:00,43.2,43.21,42.96,42.97,53900.0,40.7603,40.7698,40.5339,40.5433,53900.0
2006-10-19 12:30:00,42.96,42.96,42.49,42.53,100700.0,40.5339,40.5339,40.0904,40.1282,100700.0
2006-10-19 13:00:00,42.52,42.93,42.5,42.84,37500.0,40.1187,40.5056,40.0998,40.4206,37500.0
2006-10-19 13:30:00,42.83,42.85,42.71,42.73,63200.0,40.4112,40.4301,40.298,40.3169,63200.0
2006-10-19 14:00:00,42.74,42.78,42.65,42.78,55700.0,40.3263,40.364,40.2414,40.364,55700.0
2006-10-19 14:30:00,42.79,42.83,42.71,42.81,44200.0,40.3735,40.4112,40.298,40.3923,44200.0
2006-10-19 15:00:00,42.81,42.86,42.71,42.81,75500.0,40.3923,40.4395,40.298,40.3923,75500.0
2006-10-19 15:30:00,42.81,42.94,42.76,42.85,206700.0,40.3923,40.515,40.3452,40.4301,206700.0
2006-10-20 09:30:00,42.61,42.7,42.37,42.51,82900.0,40.2036,40.2886,39.9772,40.1093,82900.0
2006-10-20 10:00:00,42.51,42.73,42.42,42.69,34200.0,40.1093,40.3169,40.0244,40.2791,34200.0
2006-10-20 10:30:00,42.69,42.89,42.62,42.84,43500.0,40.2791,40.4678,40.2131,40.4206,43500.0
2006-10-20 11:00:00,42.85,42.89,42.7,42.75,29000.0,40.4301,40.4678,40.2886,40.3357,29000.0
2006-10-20 11:30:00,42.78,43.15,42.78,43.14,38700.0,40.364,40.7131,40.364,40.7037,38700.0
2006-10-20 12:00:00,43.19,43.38,43.14,43.36,75900.0,40.7509,40.9302,40.7037,40.9113,75900.0
2006-10-20 12:30:00,43.35,43.39,43.26,43.36,37500.0,40.9018,40.9396,40.8169,40.9113,37500.0
2006-10-20 13:00:00,43.35,43.39,43.18,43.21,109300.0,40.9018,40.9396,40.7414,40.7698,109300.0
2006-10-20 13:30:00,43.25,43.25,43.05,43.07,33300.0,40.8075,40.8075,40.6188,40.6377,33300.0
2006-10-20 14:00:00,43.09,43.21,42.99,43.01,20000.0,40.6565,40.7698,40.5622,40.581,20000.0
2006-10-20 14:30:00,43.0,43.09,42.96,43.01,25700.0,40.5716,40.6565,40.5339,40.581,25700.0
2006-10-20 15:00:00,43.01,43.12,43.0,43.03,45500.0,40.581,40.6848,40.5716,40.5999,45500.0
2006-10-20 15:30:00,43.02,43.19,43.0,43.08,102400.0,40.5905,40.7509,40.5716,40.6471,102400.0
2006-10-23 09:30:00,42.9,43.01,42.62,42.87,45100.0,40.4773,40.581,40.2131,40.449,45100.0
2006-10-23 10:00:00,42.92,43.18,42.8,43.08,35000.0,40.4961,40.7414,40.3829,40.6471,35000.0
2006-10-23 10:30:00,43.09,43.2,43.0,43.0,44000.0,40.6565,40.7603,40.5716,40.5716,44000.0
2006-10-23 11:00:00,43.0,43.05,42.87,42.87,97000.0,40.5716,40.6188,40.449,40.449,97000.0
2006-10-23 11:30:00,42.87,42.88,42.65,42.68,50900.0,40.449,40.4584,40.2414,40.2697,50900.0
2006-10-23 12:00:00,42.69,42.86,42.65,42.84,32600.0,40.2791,40.4395,40.2414,40.4206,32600.0
2006-10-23 12:30:00,42.86,42.98,42.86,42.97,27000.0,40.4395,40.5527,40.4395,40.5433,27000.0
2006-10-23 13:00:00,42.97,43.12,42.94,42.95,48100.0,40.5433,40.6848,40.515,40.5244,48100.0
2006-10-23 13:30:00,42.95,43.06,42.94,43.04,38100.0,40.5244,40.6282,40.515,40.6094,38100.0
2006-10-23 14:00:00,43.05,43.13,42.91,43.02,28700.0,40.6188,40.6943,40.4867,40.5905,28700.0
2006-10-23 14:30:00,43.02,43.15,42.99,43.1,24600.0,40.5905,40.7131,40.5622,40.666,24600.0
2006-10-23 15:00:00,43.11,43.28,43.1,43.14,64700.0,40.6754,40.8358,40.666,40.7037,64700.0
2006-10-23 15:30:00,43.15,43.29,43.14,43.17,72700.0,40.7131,40.8452,40.7037,40.732,72700.0
2006-10-24 09:30:00,43.0,43.3,42.97,43.16,51800.0,40.5716,40.8547,40.5433,40.7226,51800.0
2006-10-24 10:00:00,43.16,43.19,43.05,43.12,51200.0,40.7226,40.7509,40.6188,40.6848,51200.0
2006-10-24 10:30:00,43.12,43.18,43.05,43.07,32200.0,40.6848,40.7414,40.6188,40.6377,32200.0
2006-10-24 11:00:00,43.08,43.15,43.04,43.07,41900.0,40.6471,40.7131,40.6094,40.6377,41900.0
2006-10-24 11:30:00,43.09,43.09,42.78,42.82,46500.0,40.6565,40.6565,40.364,40.4018,46500.0
2006-10-24 12:00:00,42.83,42.94,42.8,42.83,25900.0,40.4112,40.515,40.3829,40.4112,25900.0
2006-10-24 12:30:00,42.81,42.88,42.6,42.62,182700.0,40.3923,40.4584,40.1942,40.2131,182700.0
2006-10-24 13:00:00,42.63,42.7,42.63,42.69,21300.0,40.2225,40.2886,40.2225,40.2791,21300.0
2006-10-24 13:30:00,42.7,42.77,42.7,42.71,20200.0,40.2886,40.3546,40.2886,40.298,20200.0
2006-10-24 14:00:00,42.7,42.77,42.61,42.71,57000.0,40.2886,40.3546,40.2036,40.298,57000.0
2006-10-24 14:30:00,42.7,42.71,42.55,42.63,146300.0,40.2886,40.298,40.147,40.2225,146300.0
2006-10-24 15:00:00,42.62,42.67,42.59,42.66,138100.0,40.2131,40.2602,40.1848,40.2508,138100.0
2006-10-24 15:30:00,42.64,42.76,42.51,42.57,266600.0,40.2319,40.3452,40.1093,40.1659,266600.0
2006-10-25 09:30:00,42.4,43.17,42.4,43.12,83800.0,40.0055,40.732,40.0055,40.6848,83800.0
2006-10-25 10:00:00,43.1,43.42,43.07,43.4,83700.0,40.666,40.9679,40.6377,40.949,83700.0
2006-10-25 10:30:00,43.4,43.56,43.34,43.44,152800.0,40.949,41.1,40.8924,40.9868,152800.0
2006-10-25 11:00:00,43.45,43.45,43.25,43.33,100100.0,40.9962,40.9962,40.8075,40.883,100100.0
2006-10-25 11:30:00,43.34,43.37,43.14,43.24,60900.0,40.8924,40.9207,40.7037,40.7981,60900.0
2006-10-25 12:00:00,43.24,43.34,43.24,43.3,69900.0,40.7981,40.8924,40.7981,40.8547,69900.0
2006-10-25 12:30:00,43.31,43.33,43.13,43.17,148100.0,40.8641,40.883,40.6943,40.732,148100.0
2006-10-25 13:00:00,43.17,43.25,43.01,43.02,57000.0,40.732,40.8075,40.581,40.5905,57000.0
2006-10-25 13:30:00,43.03,43.13,42.4,43.04,87200.0,40.5999,40.6943,40.0055,40.6094,87200.0
2006-10-25 14:00:00,43.01,43.02,42.8,42.87,91400.0,40.581,40.5905,40.3829,40.449,91400.0
2006-10-25 14:30:00,42.86,42.99,42.65,42.94,88600.0,40.4395,40.5622,40.2414,40.515,88600.0
2006-10-25 15:00:00,42.96,43.2,42.9,43.2,47600.0,40.5339,40.7603,40.4773,40.7603,47600.0
2006-10-25 15:30:00,43.22,43.42,43.2,43.26,134100.0,40.7792,40.9679,40.7603,40.8169,134100.0
2006-10-26 09:30:00,43.11,43.17,42.61,42.68,50000.0,40.6754,40.732,40.2036,40.2697,50000.0
2006-10-26 10:00:00,42.68,43.22,42.64,43.17,42100.0,40.2697,40.7792,40.2319,40.732,42100.0
2006-10-26 10:30:00,43.15,43.26,43.04,43.26,33000.0,40.7131,40.8169,40.6094,40.8169,33000.0
2006-10-26 11:00:00,43.26,43.37,43.06,43.1,40600.0,40.8169,40.9207,40.6282,40.666,40600.0
2006-10-26 11:30:00,43.1,43.37,43.1,43.33,39500.0,40.666,40.9207,40.666,40.883,39500.0
2006-10-26 12:00:00,43.33,43.35,43.19,43.25,49400.0,40.883,40.9018,40.7509,40.8075,49400.0
2006-10-26 12:30:00,43.27,43.47,43.2,43.46,53000.0,40.8264,41.0151,40.7603,41.0056,53000.0
2006-10-26 13:00:00,43.43,43.51,43.38,43.5,27500.0,40.9773,41.0528,40.9302,41.0434,27500.0
2006-10-26 13:30:00,43.48,43.52,43.42,43.48,42000.0,41.0245,41.0622,40.9679,41.0245,42000.0
2006-10-26 14:00:00,43.46,43.55,43.32,43.46,69400.0,41.0056,41.0906,40.8735,41.0056,69400.0
2006-10-26 14:30:00,43.49,43.52,43.38,43.47,84100.0,41.0339,41.0622,40.9302,41.0151,84100.0
2006-10-26 15:00:00,43.47,43.48,43.31,43.32,84300.0,41.0151,41.0245,40.8641,40.8735,84300.0
2006-10-26 15:30:00,43.32,43.48,43.32,43.45,166400.0,40.8735,41.0245,40.8735,40.9962,166400.0
2006-10-27 09:30:00,43.2,43.36,43.01,43.32,50700.0,40.7603,40.9113,40.581,40.8735,50700.0
2006-10-27 10:00:00,43.36,43.55,43.25,43.49,61400.0,40.9113,41.0906,40.8075,41.0339,61400.0
2006-10-27 10:30:00,43.5,43.7,43.39,43.57,56900.0,41.0434,41.2321,40.9396,41.1094,56900.0
2006-10-27 11:00:00,43.58,43.63,43.41,43.41,26400.0,41.1189,41.166,40.9585,40.9585,26400.0
2006-10-27 11:30:00,43.41,43.48,43.29,43.48,32000.0,40.9585,41.0245,40.8452,41.0245,32000.0
2006-10-27 12:00:00,43.5,43.63,43.33,43.33,58400.0,41.0434,41.166,40.883,40.883,58400.0
2006-10-27 12:30:00,43.34,43.4,43.26,43.26,23400.0,40.8924,40.949,40.8169,40.8169,23400.0
2006-10-27 13:00:00,43.26,43.48,43.2,43.4,32100.0,40.8169,41.0245,40.7603,40.949,32100.0
2006-10-27 13:30:00,43.4,43.46,43.32,43.41,37700.0,40.949,41.0056,40.8735,40.9585,37700.0
2006-10-27 14:00:00,43.41,43.6,43.25,43.25,126100.0,40.9585,41.1377,40.8075,40.8075,126100.0
2006-10-27 14:30:00,43.26,43.42,43.02,43.31,78300.0,40.8169,40.9679,40.5905,40.8641,78300.0
2006-10-27 15:00:00,43.31,43.49,43.28,43.48,181300.0,40.8641,41.0339,40.8358,41.0245,181300.0
2006-10-27 15:30:00,43.48,43.59,43.33,43.41,74100.0,41.0245,41.1283,40.883,40.9585,74100.0
2006-10-30 09:30:00,43.35,43.35,42.62,42.62,69600.0,40.9018,40.9018,40.2131,40.2131,69600.0
2006-10-30 10:00:00,42.64,42.65,42.42,42.53,182500.0,40.2319,40.2414,40.0244,40.1282,182500.0
2006-10-30 10:30:00,42.53,42.82,42.51,42.81,71400.0,40.1282,40.4018,40.1093,40.3923,71400.0
2006-10-30 11:00:00,42.82,43.21,42.81,43.17,138900.0,40.4018,40.7698,40.3923,40.732,138900.0
2006-10-30 11:30:00,43.17,43.19,42.99,43.03,69200.0,40.732,40.7509,40.5622,40.5999,69200.0
2006-10-30 12:00:00,43.02,43.18,43.0,43.18,61600.0,40.5905,40.7414,40.5716,40.7414,61600.0
2006-10-30 12:30:00,43.16,43.34,42.98,43.02,72500.0,40.7226,40.8924,40.5527,40.5905,72500.0
2006-10-30 13:00:00,43.02,43.07,42.85,42.92,58400.0,40.5905,40.6377,40.4301,40.4961,58400.0
2006-10-30 13:30:00,42.93,43.03,42.92,42.98,45000.0,40.5056,40.5999,40.4961,40.5527,45000.0
2006-10-30 14:00:00,43.0,43.29,43.0,43.28,70000.0,40.5716,40.8452,40.5716,40.8358,70000.0
2006-10-30 14:30:00,43.28,43.33,43.18,43.19,49000.0,40.8358,40.883,40.7414,40.7509,49000.0
2006-10-30 15:00:00,43.18,43.25,43.01,43.13,69400.0,40.7414,40.8075,40.581,40.6943,69400.0
2006-10-30 15:30:00,43.16,43.26,43.09,43.16,181000.0,40.7226,40.8169,40.6565,40.7226,181000.0
2006-10-31 09:30:00,43.04,43.46,42.95,43.3,85700.0,40.6094,41.0056,40.5244,40.8547,85700.0
2006-10-31 10:00:00,43.29,43.29,43.0,43.06,119000.0,40.8452,40.8452,40.5716,40.6282,119000.0
2006-10-31 10:30:00,43.07,43.29,43.07,43.27,82700.0,40.6377,40.8452,40.6377,40.8264,82700.0
2006-10-31 11:00:00,43.29,43.3,43.2,43.24,72500.0,40.8452,40.8547,40.7603,40.7981,72500.0
2006-10-31 11:30:00,43.26,43.35,43.1,43.14,149600.0,40.8169,40.9018,40.666,40.7037,149600.0
2006-10-31 12:00:00,43.13,43.25,43.13,43.25,35000.0,40.6943,40.8075,40.6943,40.8075,35000.0
2006-10-31 12:30:00,43.26,43.31,43.08,43.15,46300.0,40.8169,40.8641,40.6471,40.7131,46300.0
2006-10-31 13:00:00,43.13,43.13,42.95,43.02,61400.0,40.6943,40.6943,40.5244,40.5905,61400.0
2006-10-31 13:30:00,43.04,43.3,43.04,43.26,25300.0,40.6094,40.8547,40.6094,40.8169,25300.0
2006-10-31 14:00:00,43.28,43.29,43.14,43.18,49200.0,40.8358,40.8452,40.7037,40.7414,49200.0
2006-10-31 14:30:00,43.18,43.21,43.07,43.12,73600.0,40.7414,40.7698,40.6377,40.6848,73600.0
2006-10-31 15:00:00,43.13,43.15,43.03,43.08,73800.0,40.6943,40.7131,40.5999,40.6471,73800.0
2006-10-31 15:30:00,43.05,43.12,42.99,43.01,169100.0,40.6188,40.6848,40.5622,40.581,169100.0
2006-11-01 09:30:00,43.25,43.31,42.8,42.94,191500.0,40.8075,40.8641,40.3829,40.515,191500.0
2006-11-01 10:00:00,42.94,42.95,42.72,42.75,149500.0,40.515,40.5244,40.3074,40.3357,149500.0
2006-11-01 10:30:00,42.74,42.94,42.65,42.86,102500.0,40.3263,40.515,40.2414,40.4395,102500.0
2006-11-01 11:00:00,42.85,43.14,42.84,43.11,197500.0,40.4301,40.7037,40.4206,40.6754,197500.0
2006-11-01 11:30:00,43.11,43.11,42.84,42.89,75900.0,40.6754,40.6754,40.4206,40.4678,75900.0
2006-11-01 12:00:00,42.85,42.94,42.62,42.9,61800.0,40.4301,40.515,40.2131,40.4773,61800.0
2006-11-01 12:30:00,42.89,42.9,42.6,42.75,76200.0,40.4678,40.4773,40.1942,40.3357,76200.0
2006-11-01 13:00:00,42.75,42.84,42.66,42.83,48400.0,40.3357,40.4206,40.2508,40.4112,48400.0
2006-11-01 13:30:00,42.84,42.86,42.67,42.69,154300.0,40.4206,40.4395,40.2602,40.2791,154300.0
2006-11-01 14:00:00,42.68,42.75,42.5,42.66,109000.0,40.2697,40.3357,40.0998,40.2508,109000.0
2006-11-01 14:30:00,42.67,42.71,42.31,42.43,109300.0,40.2602,40.298,39.9206,40.0338,109300.0
2006-11-01 15:00:00,42.5,42.74,42.44,42.67,139000.0,40.0998,40.3263,40.0432,40.2602,139000.0
2006-11-01 15:30:00,42.66,42.93,42.65,42.82,242800.0,40.2508,40.5056,40.2414,40.4018,242800.0
2006-11-02 09:30:00,42.0,42.39,41.51,41.78,330800.0,39.6281,39.9961,39.1658,39.4205,330800.0
2006-11-02 10:00:00,41.78,42.79,41.75,42.75,321600.0,39.4205,40.3735,39.3922,40.3357,321600.0
2006-11-02 10:30:00,42.73,43.09,42.37,43.04,156100.0,40.3169,40.6565,39.9772,40.6094,156100.0
2006-11-02 11:00:00,43.04,43.86,42.94,43.37,288500.0,40.6094,41.383,40.515,40.9207,288500.0
2006-11-02 11:30:00,43.36,43.7,43.35,43.54,98600.0,40.9113,41.2321,40.9018,41.0811,98600.0
2006-11-02 12:00:00,43.54,43.6,43.34,43.56,62100.0,41.0811,41.1377,40.8924,41.1,62100.0
2006-11-02 12:30:00,43.53,43.64,43.43,43.45,48700.0,41.0717,41.1755,40.9773,40.9962,48700.0
2006-11-02 13:00:00,43.45,43.56,43.41,43.55,53000.0,40.9962,41.1,40.9585,41.0906,53000.0
2006-11-02 13:30:00,43.55,43.56,43.5,43.54,68400.0,41.0906,41.1,41.0434,41.0811,68400.0
2006-11-02 14:00:00,43.54,43.56,43.5,43.5,61700.0,41.0811,41.1,41.0434,41.0434,61700.0
2006-11-02 14:30:00,43.5,43.56,43.43,43.49,96800.0,41.0434,41.1,40.9773,41.0339,96800.0
2006-11-02 15:00:00,43.47,43.53,43.43,43.5,104100.0,41.0151,41.0717,40.9773,41.0434,104100.0
2006-11-02 15:30:00,43.51,43.7,43.5,43.66,217700.0,41.0528,41.2321,41.0434,41.1943,217700.0
2006-11-03 09:30:00,44.5,44.98,44.45,44.88,540300.0,41.9869,42.4398,41.9397,42.3454,540300.0
2006-11-03 10:00:00,44.88,45.16,44.83,44.97,442800.0,42.3454,42.6096,42.2983,42.4304,442800.0
2006-11-03 10:30:00,44.97,45.04,44.74,44.77,103000.0,42.4304,42.4964,42.2133,42.2417,103000.0
2006-11-03 11:00:00,44.77,44.95,44.7,44.89,228100.0,42.2417,42.4115,42.1756,42.3549,228100.0
2006-11-03 11:30:00,44.9,44.95,44.8,44.87,119500.0,42.3643,42.4115,42.27,42.336,119500.0
2006-11-03 12:00:00,44.85,44.99,44.8,44.94,41400.0,42.3171,42.4492,42.27,42.4021,41400.0
2006-11-03 12:30:00,44.97,45.1,44.94,44.99,55000.0,42.4304,42.553,42.4021,42.4492,55000.0
2006-11-03 13:00:00,44.99,45.04,44.8,44.98,89900.0,42.4492,42.4964,42.27,42.4398,89900.0
2006-11-03 13:30:00,44.98,45.05,44.93,45.05,55700.0,42.4398,42.5058,42.3926,42.5058,55700.0
2006-11-03 14:00:00,45.04,45.05,44.95,45.05,80700.0,42.4964,42.5058,42.4115,42.5058,80700.0
2006-11-03 14:30:00,45.05,45.06,44.96,44.97,76600.0,42.5058,42.5153,42.4209,42.4304,76600.0
2006-11-03 15:00:00,44.96,45.03,44.89,44.92,121500.0,42.4209,42.487,42.3549,42.3832,121500.0
2006-11-03 15:30:00,44.92,45.05,44.84,44.9,258700.0,42.3832,42.5058,42.3077,42.3643,258700.0
2006-11-06 09:30:00,44.5,45.25,44.5,44.91,629600.0,41.9869,42.6945,41.9869,42.3737,629600.0
2006-11-06 10:00:00,44.89,45.66,44.89,45.16,270200.0,42.3549,43.0814,42.3549,42.6096,270200.0
2006-11-06 10:30:00,45.14,45.51,45.14,45.23,152400.0,42.5908,42.9399,42.5908,42.6757,152400.0
2006-11-06 11:00:00,45.23,45.23,45.12,45.17,77600.0,42.6757,42.6757,42.5719,42.6191,77600.0
2006-11-06 11:30:00,45.18,45.19,44.6,44.64,252700.0,42.6285,42.6379,42.0813,42.119,252700.0
2006-11-06 12:00:00,44.66,44.77,44.55,44.65,116600.0,42.1379,42.2417,42.0341,42.1284,116600.0
2006-11-06 12:30:00,44.62,44.73,44.59,44.62,62500.0,42.1001,42.2039,42.0718,42.1001,62500.0
2006-11-06 13:00:00,44.61,44.7,44.59,44.59,78400.0,42.0907,42.1756,42.0718,42.0718,78400.0
2006-11-06 13:30:00,44.6,44.68,44.36,44.47,99100.0,42.0813,42.1567,41.8548,41.9586,99100.0
2006-11-06 14:00:00,44.46,44.97,44.46,44.96,125300.0,41.9492,42.4304,41.9492,42.4209,125300.0
2006-11-06 14:30:00,44.96,44.98,44.65,44.71,71300.0,42.4209,42.4398,42.1284,42.185,71300.0
2006-11-06 15:00:00,44.7,44.77,44.65,44.69,95100.0,42.1756,42.2417,42.1284,42.1662,95100.0
2006-11-06 15:30:00,44.7,44.78,44.45,44.63,200200.0,42.1756,42.2511,41.9397,42.1096,200200.0
2006-11-07 09:30:00,44.79,44.95,44.7,44.88,130800.0,42.2605,42.4115,42.1756,42.3454,130800.0
2006-11-07 10:00:00,44.88,44.95,44.79,44.9,123000.0,42.3454,42.4115,42.2605,42.3643,123000.0
2006-11-07 10:30:00,44.91,44.94,44.7,44.76,88700.0,42.3737,42.4021,42.1756,42.2322,88700.0
2006-11-07 11:00:00,44.76,44.86,44.54,44.61,77900.0,42.2322,42.3266,42.0246,42.0907,77900.0
2006-11-07 11:30:00,44.63,44.78,44.56,44.76,319900.0,42.1096,42.2511,42.0435,42.2322,319900.0
2006-11-07 12:00:00,44.75,44.87,44.68,44.81,68300.0,42.2228,42.336,42.1567,42.2794,68300.0
2006-11-07 12:30:00,44.8,44.91,44.79,44.87,60800.0,42.27,42.3737,42.2605,42.336,60800.0
2006-11-07 13:00:00,44.87,44.98,44.84,44.88,54200.0,42.336,42.4398,42.3077,42.3454,54200.0
2006-11-07 13:30:00,44.87,44.99,44.8,44.92,36700.0,42.336,42.4492,42.27,42.3832,36700.0
2006-11-07 14:00:00,44.93,44.96,44.8,44.81,23600.0,42.3926,42.4209,42.27,42.2794,23600.0
2006-11-07 14:30:00,44.82,45.1,44.63,44.85,188200.0,42.2888,42.553,42.1096,42.3171,188200.0
2006-11-07 15:00:00,44.84,44.97,44.84,44.95,96700.0,42.3077,42.4304,42.3077,42.4115,96700.0
2006-11-07 15:30:00,44.95,45.01,44.93,45.01,260800.0,42.4115,42.4681,42.3926,42.4681,260800.0
2006-11-08 09:30:00,44.88,45.0,44.75,45.0,175900.0,42.3454,42.4587,42.2228,42.4587,175900.0
2006-11-08 10:00:00,45.02,45.11,44.88,44.89,168500.0,42.4775,42.5625,42.3454,42.3549,168500.0
2006-11-08 10:30:00,44.89,44.99,44.75,44.97,76600.0,42.3549,42.4492,42.2228,42.4304,76600.0
2006-11-08 11:00:00,44.99,45.0,44.79,44.95,55800.0,42.4492,42.4587,42.2605,42.4115,55800.0
2006-11-08 11:30:00,44.94,44.94,44.76,44.87,47900.0,42.4021,42.4021,42.2322,42.336,47900.0
2006-11-08 12:00:00,44.88,45.0,44.87,44.89,46300.0,42.3454,42.4587,42.336,42.3549,46300.0
2006-11-08 12:30:00,44.88,44.98,44.73,44.92,53400.0,42.3454,42.4398,42.2039,42.3832,53400.0
2006-11-08 13:00:00,44.95,45.0,44.9,44.99,52800.0,42.4115,42.4587,42.3643,42.4492,52800.0
2006-11-08 13:30:00,44.98,45.09,44.93,45.04,129300.0,42.4398,42.5436,42.3926,42.4964,129300.0
2006-11-08 14:00:00,45.04,45.24,45.04,45.15,182700.0,42.4964,42.6851,42.4964,42.6002,182700.0
2006-11-08 14:30:00,45.14,45.35,45.13,45.31,120900.0,42.5908,42.7889,42.5813,42.7512,120900.0
2006-11-08 15:00:00,45.32,45.44,45.18,45.28,156000.0,42.7606,42.8738,42.6285,42.7229,156000.0
2006-11-08 15:30:00,45.27,45.28,45.08,45.13,242000.0,42.7134,42.7229,42.5341,42.5813,242000.0
2006-11-09 09:30:00,45.3,45.42,44.98,45.42,142600.0,42.7417,42.8549,42.4398,42.8549,142600.0
2006-11-09 10:00:00,45.42,45.5,45.14,45.17,225600.0,42.8549,42.9304,42.5908,42.6191,225600.0
2006-11-09 10:30:00,45.16,45.3,45.09,45.15,85100.0,42.6096,42.7417,42.5436,42.6002,85100.0
2006-11-09 11:00:00,45.15,45.25,44.88,44.98,107500.0,42.6002,42.6945,42.3454,42.4398,107500.0
2006-11-09 11:30:00,44.97,45.19,44.94,45.19,62800.0,42.4304,42.6379,42.4021,42.6379,62800.0
2006-11-09 12:00:00,45.2,45.28,45.07,45.09,33700.0,42.6474,42.7229,42.5247,42.5436,33700.0
2006-11-09 12:30:00,45.1,45.22,44.96,45.1,285700.0,42.553,42.6662,42.4209,42.553,285700.0
2006-11-09 13:00:00,45.06,45.1,44.87,44.93,44900.0,42.5153,42.553,42.336,42.3926,44900.0
2006-11-09 13:30:00,44.92,44.93,44.75,44.75,52100.0,42.3832,42.3926,42.2228,42.2228,52100.0
2006-11-09 14:00:00,44.76,44.94,44.73,44.77,35600.0,42.2322,42.4021,42.2039,42.2417,35600.0
2006-11-09 14:30:00,44.76,44.9,44.69,44.79,118400.0,42.2322,42.3643,42.1662,42.2605,118400.0
2006-11-09 15:00:00,44.81,44.84,44.54,44.72,97000.0,42.2794,42.3077,42.0246,42.1945,97000.0
2006-11-09 15:30:00,44.73,44.82,44.61,44.71,88700.0,42.2039,42.2888,42.0907,42.185,88700.0
2006-11-10 09:30:00,44.55,44.72,44.22,44.25,108900.0,42.0341,42.1945,41.7227,41.751,108900.0
2006-11-10 10:00:00,44.27,44.4,44.22,44.3,180000.0,41.7699,41.8925,41.7227,41.7982,180000.0
2006-11-10 10:30:00,44.3,44.36,44.24,44.31,133400.0,41.7982,41.8548,41.7416,41.8076,133400.0
2006-11-10 11:00:00,44.3,44.6,44.25,44.56,79800.0,41.7982,42.0813,41.751,42.0435,79800.0
2006-11-10 11:30:00,44.56,44.84,44.56,44.62,73700.0,42.0435,42.3077,42.0435,42.1001,73700.0
2006-11-10 12:00:00,44.62,44.65,44.59,44.65,47700.0,42.1001,42.1284,42.0718,42.1284,47700.0
2006-11-10 12:30:00,44.65,44.76,44.64,44.76,32400.0,42.1284,42.2322,42.119,42.2322,32400.0
2006-11-10 13:00:00,44.76,44.77,44.47,44.49,62900.0,42.2322,42.2417,41.9586,41.9775,62900.0
2006-11-10 13:30:00,44.49,44.56,44.39,44.52,49900.0,41.9775,42.0435,41.8831,42.0058,49900.0
2006-11-10 14:00:00,44.51,44.65,44.4,44.65,69600.0,41.9963,42.1284,41.8925,42.1284,69600.0
2006-11-10 14:30:00,44.65,44.78,44.46,44.78,80500.0,42.1284,42.2511,41.9492,42.2511,80500.0
2006-11-10 15:00:00,44.77,44.87,44.61,44.69,95400.0,42.2417,42.336,42.0907,42.1662,95400.0
2006-11-10 15:30:00,44.69,44.8,44.63,44.78,134400.0,42.1662,42.27,42.1096,42.2511,134400.0
2006-11-13 09:30:00,44.74,45.95,44.74,45.87,260400.0,42.2133,43.355,42.2133,43.2795,260400.0
2006-11-13 10:00:00,45.85,45.95,45.75,45.83,249100.0,43.2607,43.355,43.1663,43.2418,249100.0
2006-11-13 10:30:00,45.81,45.94,45.71,45.71,205700.0,43.2229,43.3456,43.1286,43.1286,205700.0
2006-11-13 11:00:00,45.71,45.86,45.6,45.8,133400.0,43.1286,43.2701,43.0248,43.2135,133400.0
2006-11-13 11:30:00,45.8,45.94,45.74,45.91,87900.0,43.2135,43.3456,43.1569,43.3173,87900.0
2006-11-13 12:00:00,45.93,45.95,45.78,45.89,131100.0,43.3361,43.355,43.1946,43.2984,131100.0
2006-11-13 12:30:00,45.88,45.95,45.8,45.9,106700.0,43.289,43.355,43.2135,43.3078,106700.0
2006-11-13 13:00:00,45.88,45.9,45.75,45.77,22000.0,43.289,43.3078,43.1663,43.1852,22000.0
2006-11-13 13:30:00,45.77,45.87,45.65,45.81,63700.0,43.1852,43.2795,43.072,43.2229,63700.0
2006-11-13 14:00:00,45.82,45.94,45.79,45.82,80400.0,43.2324,43.3456,43.204,43.2324,80400.0
2006-11-13 14:30:00,45.83,45.88,45.57,45.65,111800.0,43.2418,43.289,42.9965,43.072,111800.0
2006-11-13 15:00:00,45.68,45.82,45.62,45.79,165000.0,43.1003,43.2324,43.0436,43.204,165000.0
2006-11-13 15:30:00,45.8,45.86,45.7,45.82,261600.0,43.2135,43.2701,43.1191,43.2324,261600.0
2006-11-14 09:30:00,45.7,46.0,45.61,45.68,119800.0,43.1191,43.4022,43.0342,43.1003,119800.0
2006-11-14 10:00:00,45.67,45.76,45.4,45.48,47100.0,43.0908,43.1757,42.8361,42.9116,47100.0
2006-11-14 10:30:00,45.47,45.5,45.17,45.48,72300.0,42.9021,42.9304,42.6191,42.9116,72300.0
2006-11-14 11:00:00,45.49,45.57,45.34,45.5,43900.0,42.921,42.9965,42.7795,42.9304,43900.0
2006-11-14 11:30:00,45.46,45.54,45.33,45.37,30300.0,42.8927,42.9682,42.77,42.8078,30300.0
2006-11-14 12:00:00,45.37,45.37,45.13,45.21,109200.0,42.8078,42.8078,42.5813,42.6568,109200.0
2006-11-14 12:30:00,45.2,45.33,45.04,45.29,115400.0,42.6474,42.77,42.4964,42.7323,115400.0
2006-11-14 13:00:00,45.27,45.4,45.14,45.34,106900.0,42.7134,42.8361,42.5908,42.7795,106900.0
2006-11-14 13:30:00,45.35,45.55,45.32,45.5,115900.0,42.7889,42.9776,42.7606,42.9304,115900.0
2006-11-14 14:00:00,45.48,45.8,45.48,45.69,88300.0,42.9116,43.2135,42.9116,43.1097,88300.0
2006-11-14 14:30:00,45.71,45.87,45.58,45.75,53100.0,43.1286,43.2795,43.0059,43.1663,53100.0
2006-11-14 15:00:00,45.75,45.87,45.64,45.69,90000.0,43.1663,43.2795,43.0625,43.1097,90000.0
2006-11-14 15:30:00,45.7,45.91,45.52,45.84,223400.0,43.1191,43.3173,42.9493,43.2512,223400.0
2006-11-15 09:30:00,45.83,45.83,45.49,45.69,70400.0,43.2418,43.2418,42.921,43.1097,70400.0
2006-11-15 10:00:00,45.7,45.88,45.55,45.83,107300.0,43.1191,43.289,42.9776,43.2418,107300.0
2006-11-15 10:30:00,45.84,45.9,45.74,45.81,65500.0,43.2512,43.3078,43.1569,43.2229,65500.0
2006-11-15 11:00:00,45.79,45.85,45.65,45.66,32600.0,43.204,43.2607,43.072,43.0814,32600.0
2006-11-15 11:30:00,45.69,45.88,45.68,45.88,37200.0,43.1097,43.289,43.1003,43.289,37200.0
2006-11-15 12:00:00,45.9,46.0,45.86,46.0,86000.0,43.3078,43.4022,43.2701,43.4022,86000.0
2006-11-15 12:30:00,45.99,46.1,45.97,46.08,121800.0,43.3928,43.4965,43.3739,43.4777,121800.0
2006-11-15 13:00:00,46.03,46.23,46.02,46.19,83700.0,43.4305,43.6192,43.4211,43.5815,83700.0
2006-11-15 13:30:00,46.2,46.23,46.11,46.12,149800.0,43.5909,43.6192,43.506,43.5154,149800.0
2006-11-15 14:00:00,46.12,46.34,45.96,46.04,111100.0,43.5154,43.723,43.3644,43.4399,111100.0
2006-11-15 14:30:00,46.03,46.04,45.73,45.82,107700.0,43.4305,43.4399,43.1474,43.2324,107700.0
2006-11-15 15:00:00,45.82,45.93,45.79,45.92,94300.0,43.2324,43.3361,43.204,43.3267,94300.0
2006-11-15 15:30:00,45.92,45.96,45.79,45.85,198000.0,43.3267,43.3644,43.204,43.2607,198000.0
2006-11-16 09:30:00,46.0,47.05,45.98,46.79,340800.0,43.4022,44.3929,43.3833,44.1476,340800.0
2006-11-16 10:00:00,46.81,47.65,46.72,47.33,238400.0,44.1664,44.959,44.0815,44.6571,238400.0
2006-11-16 10:30:00,47.33,47.6,47.25,47.33,217100.0,44.6571,44.9118,44.5816,44.6571,217100.0
2006-11-16 11:00:00,47.34,47.8,47.09,47.78,152600.0,44.6665,45.1005,44.4306,45.0817,152600.0
2006-11-16 11:30:00,47.78,48.08,47.7,47.98,234100.0,45.0817,45.3647,45.0062,45.2704,234100.0
2006-11-16 12:00:00,47.99,48.6,47.91,48.51,199000.0,45.2798,45.8554,45.2043,45.7704,199000.0
2006-11-16 12:30:00,48.51,48.56,48.17,48.27,157300.0,45.7704,45.8176,45.4496,45.544,157300.0
2006-11-16 13:00:00,48.22,48.35,48.12,48.3,115200.0,45.4968,45.6195,45.4025,45.5723,115200.0
2006-11-16 13:30:00,48.32,48.4,48.15,48.15,100900.0,45.5912,45.6667,45.4308,45.4308,100900.0
2006-11-16 14:00:00,48.15,48.16,47.7,47.8,225800.0,45.4308,45.4402,45.0062,45.1005,225800.0
2006-11-16 14:30:00,47.82,47.96,47.57,47.84,151100.0,45.1194,45.2515,44.8835,45.1383,151100.0
2006-11-16 15:00:00,47.84,47.96,47.72,47.87,146900.0,45.1383,45.2515,45.0251,45.1666,146900.0
2006-11-16 15:30:00,47.83,48.08,47.61,47.93,321500.0,45.1288,45.3647,44.9213,45.2232,321500.0
2006-11-17 09:30:00,47.55,47.64,47.04,47.38,166900.0,44.8647,44.9496,44.3835,44.7043,166900.0
2006-11-17 10:00:00,47.38,47.38,47.12,47.27,116700.0,44.7043,44.7043,44.4589,44.6005,116700.0
2006-11-17 10:30:00,47.28,47.5,47.28,47.32,58300.0,44.6099,44.8175,44.6099,44.6476,58300.0
2006-11-17 11:00:00,47.31,47.43,47.21,47.4,66400.0,44.6382,44.7514,44.5439,44.7231,66400.0
2006-11-17 11:30:00,47.4,47.58,47.36,47.57,50200.0,44.7231,44.893,44.6854,44.8835,50200.0
2006-11-17 12:00:00,47.55,47.74,47.49,47.7,58100.0,44.8647,45.0439,44.808,45.0062,58100.0
2006-11-17 12:30:00,47.69,47.8,47.45,47.46,49000.0,44.9967,45.1005,44.7703,44.7797,49000.0
2006-11-17 13:00:00,47.48,47.75,47.46,47.69,33700.0,44.7986,45.0534,44.7797,44.9967,33700.0
2006-11-17 13:30:00,47.69,47.69,47.35,47.47,62300.0,44.9967,44.9967,44.6759,44.7892,62300.0
2006-11-17 14:00:00,47.46,47.48,47.24,47.34,108600.0,44.7797,44.7986,44.5722,44.6665,108600.0
2006-11-17 14:30:00,47.34,47.64,47.32,47.64,72700.0,44.6665,44.9496,44.6476,44.9496,72700.0
2006-11-17 15:00:00,47.63,47.74,47.54,47.73,99900.0,44.9401,45.0439,44.8552,45.0345,99900.0
2006-11-17 15:30:00,47.72,47.91,47.72,47.86,226900.0,45.0251,45.2043,45.0251,45.1571,226900.0
2006-11-20 09:30:00,47.55,48.78,47.51,48.71,188800.0,44.8647,46.0252,44.8269,45.9591,188800.0
2006-11-20 10:00:00,48.65,48.92,48.49,48.75,163700.0,45.9025,46.1573,45.7516,45.9969,163700.0
2006-11-20 10:30:00,48.75,49.35,48.75,49.09,218300.0,45.9969,46.563,45.9969,46.3177,218300.0
2006-11-20 11:00:00,49.07,49.19,48.76,48.98,128800.0,46.2988,46.412,46.0063,46.2139,128800.0
2006-11-20 11:30:00,48.96,49.1,48.65,48.75,77500.0,46.195,46.3271,45.9025,45.9969,77500.0
2006-11-20 12:00:00,48.75,48.89,48.64,48.85,71900.0,45.9969,46.129,45.8931,46.0912,71900.0
2006-11-20 12:30:00,48.85,48.98,48.72,48.94,80200.0,46.0912,46.2139,45.9686,46.1762,80200.0
2006-11-20 13:00:00,48.95,49.06,48.89,48.95,182300.0,46.1856,46.2894,46.129,46.1856,182300.0
2006-11-20 13:30:00,48.95,49.13,48.81,48.9,400600.0,46.1856,46.3554,46.0535,46.1384,400600.0
2006-11-20 14:00:00,48.88,48.96,48.75,48.88,94700.0,46.1195,46.195,45.9969,46.1195,94700.0
2006-11-20 14:30:00,48.88,48.95,48.71,48.86,141900.0,46.1195,46.1856,45.9591,46.1007,141900.0
2006-11-20 15:00:00,48.86,48.92,48.57,48.8,180500.0,46.1007,46.1573,45.8271,46.0441,180500.0
2006-11-20 15:30:00,48.8,48.95,48.8,48.93,287800.0,46.0441,46.1856,46.0441,46.1667,287800.0
2006-11-21 09:30:00,48.9,49.36,48.75,48.92,249500.0,46.1384,46.5724,45.9969,46.1573,249500.0
2006-11-21 10:00:00,48.92,49.05,48.82,48.9,169200.0,46.1573,46.2799,46.0629,46.1384,169200.0
2006-11-21 10:30:00,48.92,48.98,48.8,48.93,60800.0,46.1573,46.2139,46.0441,46.1667,60800.0
2006-11-21 11:00:00,48.91,48.94,48.82,48.94,39800.0,46.1479,46.1762,46.0629,46.1762,39800.0
2006-11-21 11:30:00,48.94,48.96,48.86,48.94,37300.0,46.1762,46.195,46.1007,46.1762,37300.0
2006-11-21 12:00:00,48.93,49.01,48.92,49.01,58200.0,46.1667,46.2422,46.1573,46.2422,58200.0
2006-11-21 12:30:00,49.0,49.14,49.0,49.03,117700.0,46.2328,46.3649,46.2328,46.2611,117700.0
2006-11-21 13:00:00,49.01,49.08,48.95,48.98,76200.0,46.2422,46.3082,46.1856,46.2139,76200.0
2006-11-21 13:30:00,49.0,49.08,48.98,49.05,51500.0,46.2328,46.3082,46.2139,46.2799,51500.0
2006-11-21 14:00:00,49.04,49.08,48.95,49.02,88900.0,46.2705,46.3082,46.1856,46.2516,88900.0
2006-11-21 14:30:00,49.03,49.17,48.94,49.04,192700.0,46.2611,46.3932,46.1762,46.2705,192700.0
2006-11-21 15:00:00,49.03,49.07,49.0,49.03,89300.0,46.2611,46.2988,46.2328,46.2611,89300.0
2006-11-21 15:30:00,49.03,49.07,48.95,49.0,174600.0,46.2611,46.2988,46.1856,46.2328,174600.0
2006-11-22 09:30:00,52.0,53.49,52.0,53.19,1319900.0,49.0633,50.4692,49.0633,50.1861,1319900.0
2006-11-22 10:00:00,53.17,53.85,53.13,53.68,765800.0,50.1673,50.8089,50.1295,50.6485,765800.0
2006-11-22 10:30:00,53.7,54.1,53.53,53.79,659200.0,50.6673,51.0447,50.5069,50.7523,659200.0
2006-11-22 11:00:00,53.77,54.24,53.77,54.09,387000.0,50.7334,51.1768,50.7334,51.0353,387000.0
2006-11-22 11:30:00,54.09,54.2,53.98,54.05,273600.0,51.0353,51.1391,50.9315,50.9976,273600.0
2006-11-22 12:00:00,54.05,54.33,54.05,54.25,226900.0,50.9976,51.2618,50.9976,51.1863,226900.0
2006-11-22 12:30:00,54.25,54.42,54.07,54.16,207200.0,51.1863,51.3467,51.0164,51.1014,207200.0
2006-11-22 13:00:00,54.16,54.18,53.86,54.07,248400.0,51.1014,51.1202,50.8183,51.0164,248400.0
2006-11-22 13:30:00,54.07,54.25,53.92,54.07,139700.0,51.0164,51.1863,50.8749,51.0164,139700.0
2006-11-22 14:00:00,54.07,54.24,53.94,54.03,150000.0,51.0164,51.1768,50.8938,50.9787,150000.0
2006-11-22 14:30:00,54.03,54.07,53.6,53.77,294100.0,50.9787,51.0164,50.573,50.7334,294100.0
2006-11-22 15:00:00,53.79,54.24,53.76,54.08,283100.0,50.7523,51.1768,50.724,51.0259,283100.0
2006-11-22 15:30:00,54.08,54.24,53.76,54.2,413800.0,51.0259,51.1768,50.724,51.1391,413800.0
2006-11-24 09:30:00,54.23,54.47,54.0,54.39,217200.0,51.1674,51.3939,50.9504,51.3184,217200.0
2006-11-24 10:00:00,54.39,54.46,54.25,54.45,92500.0,51.3184,51.3844,51.1863,51.375,92500.0
2006-11-24 10:30:00,54.45,54.48,54.11,54.13,101000.0,51.375,51.4033,51.0542,51.0731,101000.0
2006-11-24 11:00:00,54.15,54.26,53.75,53.98,147200.0,51.0919,51.1957,50.7145,50.9315,147200.0
2006-11-24 11:30:00,53.98,54.25,53.83,53.95,103500.0,50.9315,51.1863,50.79,50.9032,103500.0
2006-11-24 12:00:00,53.95,54.12,53.94,53.94,83900.0,50.9032,51.0636,50.8938,50.8938,83900.0
2006-11-24 12:30:00,53.95,54.21,53.92,54.21,97400.0,50.9032,51.1485,50.8749,51.1485,97400.0
2006-11-24 13:00:00,54.22,54.22,54.22,54.22,56100.0,51.158,51.158,51.158,51.158,56100.0
2006-11-24 13:30:00,54.22,54.22,54.22,54.22,0.0,51.158,51.158,51.158,51.158,0.0
2006-11-24 14:00:00,54.22,54.22,54.22,54.22,200.0,51.158,51.158,51.158,51.158,200.0
2006-11-24 14:30:00,54.22,54.22,54.22,54.22,0.0,51.158,51.158,51.158,51.158,0.0
2006-11-24 15:00:00,54.22,54.22,54.22,54.22,0.0,51.158,51.158,51.158,51.158,0.0
2006-11-24 15:30:00,54.22,54.22,54.22,54.22,0.0,51.158,51.158,51.158,51.158,0.0
2006-11-27 09:30:00,54.43,54.99,54.25,54.25,446500.0,51.3561,51.8845,51.1863,51.1863,446500.0
2006-11-27 10:00:00,54.25,54.58,54.08,54.48,174100.0,51.1863,51.4976,51.0259,51.4033,174100.0
2006-11-27 10:30:00,54.46,54.6,54.22,54.31,112900.0,51.3844,51.5165,51.158,51.2429,112900.0
2006-11-27 11:00:00,54.33,54.42,54.13,54.16,72300.0,51.2618,51.3467,51.0731,51.1014,72300.0
2006-11-27 11:30:00,54.14,54.16,53.65,53.86,175400.0,51.0825,51.1014,50.6202,50.8183,175400.0
2006-11-27 12:00:00,53.89,54.06,53.81,53.81,76800.0,50.8466,51.007,50.7711,50.7711,76800.0
2006-11-27 12:30:00,53.81,53.82,53.4,53.57,171900.0,50.7711,50.7806,50.3843,50.5447,171900.0
2006-11-27 13:00:00,53.56,53.77,53.49,53.75,93100.0,50.5352,50.7334,50.4692,50.7145,93100.0
2006-11-27 13:30:00,53.75,53.88,52.82,53.31,220900.0,50.7145,50.8372,49.837,50.2994,220900.0
2006-11-27 14:00:00,53.3,53.78,53.3,53.75,80700.0,50.2899,50.7428,50.2899,50.7145,80700.0
2006-11-27 14:30:00,53.75,53.78,53.51,53.58,53600.0,50.7145,50.7428,50.4881,50.5541,53600.0
2006-11-27 15:00:00,53.58,53.96,53.55,53.95,90000.0,50.5541,50.9127,50.5258,50.9032,90000.0
2006-11-27 15:30:00,53.97,54.09,53.8,53.84,209400.0,50.9221,51.0353,50.7617,50.7994,209400.0
2006-11-28 09:30:00,53.88,54.0,53.08,53.08,183900.0,50.8372,50.9504,50.0824,50.0824,183900.0
2006-11-28 10:00:00,53.09,53.77,53.05,53.74,208200.0,50.0918,50.7334,50.054,50.7051,208200.0
2006-11-28 10:30:00,53.75,53.88,53.5,53.52,77000.0,50.7145,50.8372,50.4786,50.4975,77000.0
2006-11-28 11:00:00,53.52,53.61,53.41,53.56,60000.0,50.4975,50.5824,50.3937,50.5352,60000.0
2006-11-28 11:30:00,53.53,53.54,53.39,53.4,63500.0,50.5069,50.5164,50.3748,50.3843,63500.0
2006-11-28 12:00:00,53.41,53.48,53.33,53.46,42600.0,50.3937,50.4598,50.3182,50.4409,42600.0
2006-11-28 12:30:00,53.45,53.48,53.28,53.46,58300.0,50.4315,50.4598,50.2711,50.4409,58300.0
2006-11-28 13:00:00,53.45,53.54,53.26,53.39,102400.0,50.4315,50.5164,50.2522,50.3748,102400.0
2006-11-28 13:30:00,53.36,53.41,53.26,53.26,24300.0,50.3465,50.3937,50.2522,50.2522,24300.0
2006-11-28 14:00:00,53.27,53.48,53.25,53.4,49600.0,50.2616,50.4598,50.2428,50.3843,49600.0
2006-11-28 14:30:00,53.4,53.69,53.05,53.45,193600.0,50.3843,50.6579,50.054,50.4315,193600.0
2006-11-28 15:00:00,53.43,53.66,53.39,53.64,129200.0,50.4126,50.6296,50.3748,50.6107,129200.0
2006-11-28 15:30:00,53.63,53.84,53.56,53.7,176800.0,50.6013,50.7994,50.5352,50.6673,176800.0
2006-11-29 09:30:00,53.92,54.78,53.75,54.11,411000.0,50.8749,51.6863,50.7145,51.0542,411000.0
2006-11-29 10:00:00,54.07,54.45,53.98,54.18,169700.0,51.0164,51.375,50.9315,51.1202,169700.0
2006-11-29 10:30:00,54.18,54.23,53.95,54.19,75000.0,51.1202,51.1674,50.9032,51.1297,75000.0
2006-11-29 11:00:00,54.2,54.45,54.16,54.32,56700.0,51.1391,51.375,51.1014,51.2523,56700.0
2006-11-29 11:30:00,54.32,54.5,54.2,54.46,65600.0,51.2523,51.4222,51.1391,51.3844,65600.0
2006-11-29 12:00:00,54.46,54.53,54.37,54.44,56000.0,51.3844,51.4505,51.2995,51.3655,56000.0
2006-11-29 12:30:00,54.44,54.49,54.4,54.42,72000.0,51.3655,51.4127,51.3278,51.3467,72000.0
2006-11-29 13:00:00,54.41,54.42,54.0,54.06,103200.0,51.3372,51.3467,50.9504,51.007,103200.0
2006-11-29 13:30:00,54.06,54.21,53.99,54.11,55100.0,51.007,51.1485,50.941,51.0542,55100.0
2006-11-29 14:00:00,54.14,54.15,54.05,54.07,48000.0,51.0825,51.0919,50.9976,51.0164,48000.0
2006-11-29 14:30:00,54.05,54.32,54.05,54.32,65100.0,50.9976,51.2523,50.9976,51.2523,65100.0
2006-11-29 15:00:00,54.3,54.37,54.17,54.32,90700.0,51.2335,51.2995,51.1108,51.2523,90700.0
2006-11-29 15:30:00,54.32,54.47,54.31,54.46,190800.0,51.2523,51.3939,51.2429,51.3844,190800.0
2006-11-30 09:30:00,54.72,54.79,54.23,54.37,84800.0,51.6297,51.6958,51.1674,51.2995,84800.0
2006-11-30 10:00:00,54.38,54.65,54.03,54.59,92300.0,51.3089,51.5637,50.9787,51.5071,92300.0
2006-11-30 10:30:00,54.58,54.75,54.31,54.5,83700.0,51.4976,51.658,51.2429,51.4222,83700.0
2006-11-30 11:00:00,54.48,54.6,54.14,54.27,79900.0,51.4033,51.5165,51.0825,51.2051,79900.0
2006-11-30 11:30:00,54.25,54.25,54.1,54.21,45900.0,51.1863,51.1863,51.0447,51.1485,45900.0
2006-11-30 12:00:00,54.21,54.45,54.17,54.29,65800.0,51.1485,51.375,51.1108,51.224,65800.0
2006-11-30 12:30:00,54.33,54.63,54.32,54.45,86600.0,51.2618,51.5448,51.2523,51.375,86600.0
2006-11-30 13:00:00,54.44,54.65,54.4,54.6,67100.0,51.3655,51.5637,51.3278,51.5165,67100.0
2006-11-30 13:30:00,54.6,54.8,54.43,54.43,58000.0,51.5165,51.7052,51.3561,51.3561,58000.0
2006-11-30 14:00:00,54.45,54.53,54.41,54.45,30400.0,51.375,51.4505,51.3372,51.375,30400.0
2006-11-30 14:30:00,54.45,54.51,53.87,53.87,245900.0,51.375,51.4316,50.8277,50.8277,245900.0
2006-11-30 15:00:00,53.84,54.18,53.59,53.82,298100.0,50.7994,51.1202,50.5636,50.7806,298100.0
2006-11-30 15:30:00,53.8,54.05,53.65,53.93,384300.0,50.7617,50.9976,50.6202,50.8843,384300.0
2006-12-01 09:30:00,54.05,54.25,53.85,53.89,204500.0,50.9976,51.1863,50.8089,50.8466,204500.0
2006-12-01 10:00:00,53.89,53.97,53.4,53.61,157300.0,50.8466,50.9221,50.3843,50.5824,157300.0
2006-12-01 10:30:00,53.6,53.73,53.42,53.5,159800.0,50.573,50.6956,50.4032,50.4786,159800.0
2006-12-01 11:00:00,53.49,53.7,53.46,53.56,100600.0,50.4692,50.6673,50.4409,50.5352,100600.0
2006-12-01 11:30:00,53.56,53.64,53.46,53.51,97900.0,50.5352,50.6107,50.4409,50.4881,97900.0
2006-12-01 12:00:00,53.46,53.76,53.45,53.6,93100.0,50.4409,50.724,50.4315,50.573,93100.0
2006-12-01 12:30:00,53.61,53.76,53.56,53.7,40000.0,50.5824,50.724,50.5352,50.6673,40000.0
2006-12-01 13:00:00,53.7,53.7,53.26,53.32,108100.0,50.6673,50.6673,50.2522,50.3088,108100.0
2006-12-01 13:30:00,53.31,53.37,53.18,53.27,94000.0,50.2994,50.356,50.1767,50.2616,94000.0
2006-12-01 14:00:00,53.27,53.32,53.21,53.25,100500.0,50.2616,50.3088,50.205,50.2428,100500.0
2006-12-01 14:30:00,53.25,53.32,53.2,53.24,103000.0,50.2428,50.3088,50.1956,50.2333,103000.0
2006-12-01 15:00:00,53.24,53.49,53.21,53.48,94500.0,50.2333,50.4692,50.205,50.4598,94500.0
2006-12-01 15:30:00,53.48,53.77,53.45,53.68,260000.0,50.4598,50.7334,50.4315,50.6485,260000.0
2006-12-04 09:30:00,54.61,55.0,54.48,54.75,595600.0,51.5259,51.8939,51.4033,51.658,595600.0
2006-12-04 10:00:00,54.75,54.86,54.36,54.55,169900.0,51.658,51.7618,51.2901,51.4693,169900.0
2006-12-04 10:30:00,54.53,54.65,54.52,54.63,49300.0,51.4505,51.5637,51.441,51.5448,49300.0
2006-12-04 11:00:00,54.65,54.78,54.52,54.52,340200.0,51.5637,51.6863,51.441,51.441,340200.0
2006-12-04 11:30:00,54.58,54.79,54.38,54.71,396300.0,51.4976,51.6958,51.3089,51.6203,396300.0
2006-12-04 12:00:00,54.71,54.98,54.59,54.94,311200.0,51.6203,51.8751,51.5071,51.8373,311200.0
2006-12-04 12:30:00,54.94,55.58,54.77,55.41,322200.0,51.8373,52.4412,51.6769,52.2808,322200.0
2006-12-04 13:00:00,55.39,55.4,55.13,55.38,149600.0,52.2619,52.2713,52.0166,52.2525,149600.0
2006-12-04 13:30:00,55.38,56.28,55.37,56.1,325700.0,52.2525,53.1016,52.243,52.9318,325700.0
2006-12-04 14:00:00,56.1,56.27,55.94,56.0,127300.0,52.9318,53.0922,52.7808,52.8374,127300.0
2006-12-04 14:30:00,55.99,56.09,55.86,56.02,165600.0,52.828,52.9224,52.7054,52.8563,165600.0
2006-12-04 15:00:00,56.02,56.88,55.99,56.75,344300.0,52.8563,53.6678,52.828,53.5451,344300.0
2006-12-04 15:30:00,56.73,56.76,56.15,56.25,329000.0,53.5262,53.5545,52.979,53.0733,329000.0
2006-12-05 09:30:00,56.5,56.5,55.75,55.82,186000.0,53.3092,53.3092,52.6016,52.6676,186000.0
2006-12-05 10:00:00,55.82,56.19,55.8,55.94,174300.0,52.6676,53.0167,52.6487,52.7808,174300.0
2006-12-05 10:30:00,55.94,56.04,55.78,55.97,69600.0,52.7808,52.8752,52.6299,52.8091,69600.0
2006-12-05 11:00:00,55.96,56.02,55.64,55.83,107100.0,52.7997,52.8563,52.4978,52.677,107100.0
2006-12-05 11:30:00,55.84,55.95,55.84,55.88,63200.0,52.6865,52.7903,52.6865,52.7242,63200.0
2006-12-05 12:00:00,55.88,55.88,55.69,55.81,45300.0,52.7242,52.7242,52.545,52.6582,45300.0
2006-12-05 12:30:00,55.79,55.83,55.67,55.83,57700.0,52.6393,52.677,52.5261,52.677,57700.0
2006-12-05 13:00:00,55.84,56.03,55.79,56.02,59700.0,52.6865,52.8658,52.6393,52.8563,59700.0
2006-12-05 13:30:00,56.01,56.12,55.8,56.0,139500.0,52.8469,52.9507,52.6487,52.8374,139500.0
2006-12-05 14:00:00,55.98,56.16,55.9,56.03,63300.0,52.8186,52.9884,52.7431,52.8658,63300.0
2006-12-05 14:30:00,56.02,56.28,55.99,56.01,58700.0,52.8563,53.1016,52.828,52.8469,58700.0
2006-12-05 15:00:00,56.01,56.2,55.95,56.11,102000.0,52.8469,53.0262,52.7903,52.9412,102000.0
2006-12-05 15:30:00,56.12,56.33,56.09,56.31,165900.0,52.9507,53.1488,52.9224,53.1299,165900.0
2006-12-06 09:30:00,56.05,56.44,55.91,56.34,83700.0,52.8846,53.2526,52.7525,53.1582,83700.0
2006-12-06 10:00:00,56.35,56.43,56.25,56.33,116800.0,53.1677,53.2432,53.0733,53.1488,116800.0
2006-12-06 10:30:00,56.3,56.36,56.1,56.1,69400.0,53.1205,53.1771,52.9318,52.9318,69400.0
2006-12-06 11:00:00,56.11,56.6,55.94,56.5,62900.0,52.9412,53.4036,52.7808,53.3092,62900.0
2006-12-06 11:30:00,56.51,56.72,56.4,56.45,37400.0,53.3186,53.5168,53.2149,53.262,37400.0
2006-12-06 12:00:00,56.46,56.46,56.22,56.23,33100.0,53.2715,53.2715,53.045,53.0545,33100.0
2006-12-06 12:30:00,56.27,56.36,56.22,56.26,24700.0,53.0922,53.1771,53.045,53.0828,24700.0
2006-12-06 13:00:00,56.27,56.36,56.13,56.29,41800.0,53.0922,53.1771,52.9601,53.1111,41800.0
2006-12-06 13:30:00,56.31,56.5,56.03,56.36,32900.0,53.1299,53.3092,52.8658,53.1771,32900.0
2006-12-06 14:00:00,56.32,56.53,56.2,56.4,32500.0,53.1394,53.3375,53.0262,53.2149,32500.0
2006-12-06 14:30:00,56.44,56.68,56.37,56.39,37100.0,53.2526,53.479,53.1866,53.2054,37100.0
2006-12-06 15:00:00,56.37,56.48,56.29,56.45,62400.0,53.1866,53.2903,53.1111,53.262,62400.0
2006-12-06 15:30:00,56.45,56.45,56.18,56.19,51900.0,53.262,53.262,53.0073,53.0167,51900.0
2006-12-07 09:30:00,56.7,56.7,56.16,56.35,112600.0,53.4979,53.4979,52.9884,53.1677,112600.0
2006-12-07 10:00:00,56.35,56.35,55.91,55.98,139500.0,53.1677,53.1677,52.7525,52.8186,139500.0
2006-12-07 10:30:00,55.99,56.24,55.92,56.14,102400.0,52.828,53.0639,52.762,52.9695,102400.0
2006-12-07 11:00:00,56.11,56.57,56.0,56.3,365500.0,52.9412,53.3753,52.8374,53.1205,365500.0
2006-12-07 11:30:00,56.3,56.4,56.21,56.36,45100.0,53.1205,53.2149,53.0356,53.1771,45100.0
2006-12-07 12:00:00,56.37,56.73,56.33,56.64,60700.0,53.1866,53.5262,53.1488,53.4413,60700.0
2006-12-07 12:30:00,56.63,56.68,56.55,56.61,81900.0,53.4319,53.479,53.3564,53.413,81900.0
2006-12-07 13:00:00,56.61,56.7,56.5,56.7,55800.0,53.413,53.4979,53.3092,53.4979,55800.0
2006-12-07 13:30:00,56.72,56.77,56.44,56.44,61400.0,53.5168,53.564,53.2526,53.2526,61400.0
2006-12-07 14:00:00,56.45,56.55,56.38,56.43,24000.0,53.262,53.3564,53.196,53.2432,24000.0
2006-12-07 14:30:00,56.45,56.71,56.37,56.47,32200.0,53.262,53.5074,53.1866,53.2809,32200.0
2006-12-07 15:00:00,56.47,56.55,56.16,56.16,76500.0,53.2809,53.3564,52.9884,52.9884,76500.0
2006-12-07 15:30:00,56.16,56.29,56.08,56.29,127400.0,52.9884,53.1111,52.9129,53.1111,127400.0
2006-12-08 09:30:00,56.1,56.25,55.95,56.16,168600.0,52.9318,53.0733,52.7903,52.9884,168600.0
2006-12-08 10:00:00,56.15,56.2,56.0,56.08,80800.0,52.979,53.0262,52.8374,52.9129,80800.0
2006-12-08 10:30:00,56.12,56.32,56.02,56.14,39300.0,52.9507,53.1394,52.8563,52.9695,39300.0
2006-12-08 11:00:00,56.14,56.62,56.08,56.47,97800.0,52.9695,53.4224,52.9129,53.2809,97800.0
2006-12-08 11:30:00,56.47,56.55,56.26,56.3,68000.0,53.2809,53.3564,53.0828,53.1205,68000.0
2006-12-08 12:00:00,56.3,56.4,55.95,55.98,181400.0,53.1205,53.2149,52.7903,52.8186,181400.0
2006-12-08 12:30:00,55.98,55.98,55.77,55.86,72000.0,52.8186,52.8186,52.6204,52.7054,72000.0
2006-12-08 13:00:00,55.88,55.98,55.82,55.85,30700.0,52.7242,52.8186,52.6676,52.6959,30700.0
2006-12-08 13:30:00,55.85,55.92,55.79,55.83,40900.0,52.6959,52.762,52.6393,52.677,40900.0
2006-12-08 14:00:00,55.83,55.84,55.76,55.79,67900.0,52.677,52.6865,52.611,52.6393,67900.0
2006-12-08 14:30:00,55.77,55.79,55.66,55.74,58700.0,52.6204,52.6393,52.5166,52.5921,58700.0
2006-12-08 15:00:00,55.74,55.8,55.64,55.76,126000.0,52.5921,52.6487,52.4978,52.611,126000.0
2006-12-08 15:30:00,55.75,55.8,55.68,55.72,136100.0,52.6016,52.6487,52.5355,52.5733,136100.0
2006-12-11 09:30:00,55.72,56.3,55.72,55.82,126600.0,52.5733,53.1205,52.5733,52.6676,126600.0
2006-12-11 10:00:00,55.88,56.3,55.88,56.11,88100.0,52.7242,53.1205,52.7242,52.9412,88100.0
2006-12-11 10:30:00,56.1,56.16,55.94,56.01,69500.0,52.9318,52.9884,52.7808,52.8469,69500.0
2006-12-11 11:00:00,55.99,56.09,55.91,56.06,34400.0,52.828,52.9224,52.7525,52.8941,34400.0
2006-12-11 11:30:00,56.07,56.09,55.89,56.07,41100.0,52.9035,52.9224,52.7337,52.9035,41100.0
2006-12-11 12:00:00,56.09,56.09,56.01,56.08,19300.0,52.9224,52.9224,52.8469,52.9129,19300.0
2006-12-11 12:30:00,56.07,56.23,56.07,56.21,31900.0,52.9035,53.0545,52.9035,53.0356,31900.0
2006-12-11 13:00:00,56.22,56.3,56.11,56.25,39300.0,53.045,53.1205,52.9412,53.0733,39300.0
2006-12-11 13:30:00,56.23,56.38,56.23,56.37,32300.0,53.0545,53.196,53.0545,53.1866,32300.0
2006-12-11 14:00:00,56.36,56.46,56.33,56.46,48800.0,53.1771,53.2715,53.1488,53.2715,48800.0
2006-12-11 14:30:00,56.46,56.56,56.33,56.53,45000.0,53.2715,53.3658,53.1488,53.3375,45000.0
2006-12-11 15:00:00,56.53,56.53,56.26,56.33,53900.0,53.3375,53.3375,53.0828,53.1488,53900.0
2006-12-11 15:30:00,56.33,56.34,56.2,56.28,110700.0,53.1488,53.1582,53.0262,53.1016,110700.0
2006-12-12 09:30:00,56.38,56.56,55.94,55.94,68500.0,53.196,53.3658,52.7808,52.7808,68500.0
2006-12-12 10:00:00,55.94,56.24,55.93,56.19,105000.0,52.7808,53.0639,52.7714,53.0167,105000.0
2006-12-12 10:30:00,56.18,56.2,55.85,55.87,146600.0,53.0073,53.0262,52.6959,52.7148,146600.0
2006-12-12 11:00:00,55.86,56.21,55.84,56.19,78500.0,52.7054,53.0356,52.6865,53.0167,78500.0
2006-12-12 11:30:00,56.18,56.22,56.03,56.16,63200.0,53.0073,53.045,52.8658,52.9884,63200.0
2006-12-12 12:00:00,56.17,56.3,55.98,56.08,86100.0,52.9978,53.1205,52.8186,52.9129,86100.0
2006-12-12 12:30:00,56.08,56.24,55.74,56.03,105700.0,52.9129,53.0639,52.5921,52.8658,105700.0
2006-12-12 13:00:00,56.04,56.14,55.74,55.94,87900.0,52.8752,52.9695,52.5921,52.7808,87900.0
2006-12-12 13:30:00,55.92,56.24,55.92,56.22,52000.0,52.762,53.0639,52.762,53.045,52000.0
2006-12-12 14:00:00,56.21,56.45,55.86,56.12,55700.0,53.0356,53.262,52.7054,52.9507,55700.0
2006-12-12 14:30:00,56.12,56.14,55.61,55.7,67700.0,52.9507,52.9695,52.4695,52.5544,67700.0
2006-12-12 15:00:00,55.7,55.74,55.62,55.62,59500.0,52.5544,52.5921,52.4789,52.4789,59500.0
2006-12-12 15:30:00,55.63,55.71,55.35,55.62,152800.0,52.4883,52.5638,52.2242,52.4789,152800.0
2006-12-13 09:30:00,55.9,56.0,55.43,55.73,135800.0,52.7431,52.8374,52.2996,52.5827,135800.0
2006-12-13 10:00:00,55.73,55.83,55.33,55.42,88900.0,52.5827,52.677,52.2053,52.2902,88900.0
2006-12-13 10:30:00,55.38,55.52,55.25,55.4,93700.0,52.2525,52.3846,52.1298,52.2713,93700.0
2006-12-13 11:00:00,55.4,55.5,55.23,55.36,68900.0,52.2713,52.3657,52.1109,52.2336,68900.0
2006-12-13 11:30:00,55.37,55.73,55.27,55.47,95200.0,52.243,52.5827,52.1487,52.3374,95200.0
2006-12-13 12:00:00,55.46,55.48,55.26,55.39,36600.0,52.3279,52.3468,52.1392,52.2619,36600.0
2006-12-13 12:30:00,55.39,55.59,55.3,55.31,112400.0,52.2619,52.4506,52.177,52.1864,112400.0
2006-12-13 13:00:00,55.31,55.5,55.29,55.5,54100.0,52.1864,52.3657,52.1675,52.3657,54100.0
2006-12-13 13:30:00,55.54,55.56,55.38,55.4,47000.0,52.4034,52.4223,52.2525,52.2713,47000.0
2006-12-13 14:00:00,55.42,55.53,55.39,55.53,57100.0,52.2902,52.394,52.2619,52.394,57100.0
2006-12-13 14:30:00,55.53,55.66,55.26,55.34,149000.0,52.394,52.5166,52.1392,52.2147,149000.0
2006-12-13 15:00:00,55.37,55.57,55.25,55.5,110000.0,52.243,52.4317,52.1298,52.3657,110000.0
2006-12-13 15:30:00,55.49,55.53,55.27,55.38,176800.0,52.3563,52.394,52.1487,52.2525,176800.0
2006-12-14 09:30:00,55.7,56.37,55.65,56.34,165700.0,52.5544,53.1866,52.5072,53.1582,165700.0
2006-12-14 10:00:00,56.34,56.38,56.15,56.26,123500.0,53.1582,53.196,52.979,53.0828,123500.0
2006-12-14 10:30:00,56.25,56.78,56.2,56.64,191300.0,53.0733,53.5734,53.0262,53.4413,191300.0
2006-12-14 11:00:00,56.63,56.94,56.5,56.87,141500.0,53.4319,53.7244,53.3092,53.6583,141500.0
2006-12-14 11:30:00,56.87,57.03,56.68,56.99,194900.0,53.6583,53.8093,53.479,53.7715,194900.0
2006-12-14 12:00:00,56.99,57.0,56.77,56.91,89100.0,53.7715,53.781,53.564,53.6961,89100.0
2006-12-14 12:30:00,56.87,56.91,56.72,56.89,46900.0,53.6583,53.6961,53.5168,53.6772,46900.0
2006-12-14 13:00:00,56.88,56.97,56.83,56.84,91400.0,53.6678,53.7527,53.6206,53.63,91400.0
2006-12-14 13:30:00,56.86,56.94,56.69,56.76,77200.0,53.6489,53.7244,53.4885,53.5545,77200.0
2006-12-14 14:00:00,56.78,56.9,56.78,56.89,43200.0,53.5734,53.6866,53.5734,53.6772,43200.0
2006-12-14 14:30:00,56.88,56.92,56.75,56.75,55700.0,53.6678,53.7055,53.5451,53.5451,55700.0
2006-12-14 15:00:00,56.75,56.75,56.3,56.5,190400.0,53.5451,53.5451,53.1205,53.3092,190400.0
2006-12-14 15:30:00,56.48,56.6,56.09,56.22,185300.0,53.2903,53.4036,52.9224,53.045,185300.0
2006-12-15 09:30:00,56.26,56.46,55.73,55.99,201800.0,53.0828,53.2715,52.5827,52.828,201800.0
2006-12-15 10:00:00,55.99,56.05,55.7,55.9,123600.0,52.828,52.8846,52.5544,52.7431,123600.0
2006-12-15 10:30:00,55.88,55.94,55.75,55.89,123500.0,52.7242,52.7808,52.6016,52.7337,123500.0
2006-12-15 11:00:00,55.88,55.95,55.68,55.74,44200.0,52.7242,52.7903,52.5355,52.5921,44200.0
2006-12-15 11:30:00,55.73,55.86,55.66,55.86,42800.0,52.5827,52.7054,52.5166,52.7054,42800.0
2006-12-15 12:00:00,55.87,55.9,55.75,55.87,45900.0,52.7148,52.7431,52.6016,52.7148,45900.0
2006-12-15 12:30:00,55.87,55.96,55.74,55.89,51300.0,52.7148,52.7997,52.5921,52.7337,51300.0
2006-12-15 13:00:00,55.9,56.0,55.88,55.99,35400.0,52.7431,52.8374,52.7242,52.828,35400.0
2006-12-15 13:30:00,55.96,55.96,55.74,55.85,41500.0,52.7997,52.7997,52.5921,52.6959,41500.0
2006-12-15 14:00:00,55.83,55.85,55.71,55.77,30400.0,52.677,52.6959,52.5638,52.6204,30400.0
2006-12-15 14:30:00,55.76,55.8,55.6,55.78,34200.0,52.611,52.6487,52.46,52.6299,34200.0
2006-12-15 15:00:00,55.79,55.8,55.63,55.63,165000.0,52.6393,52.6487,52.4883,52.4883,165000.0
2006-12-15 15:30:00,55.63,55.64,55.33,55.34,221900.0,52.4883,52.4978,52.2053,52.2147,221900.0
2006-12-18 09:30:00,56.6,57.35,56.56,56.97,560000.0,53.4036,54.1112,53.3658,53.7527,560000.0
2006-12-18 10:00:00,56.96,58.46,56.89,57.86,510200.0,53.7432,55.1585,53.6772,54.5924,510200.0
2006-12-18 10:30:00,57.86,57.89,57.04,57.29,270100.0,54.5924,54.6207,53.8187,54.0546,270100.0
2006-12-18 11:00:00,57.3,57.5,57.0,57.15,165600.0,54.064,54.2527,53.781,53.9225,165600.0
2006-12-18 11:30:00,57.14,57.16,56.85,56.85,210000.0,53.9131,53.9319,53.6394,53.6394,210000.0
2006-12-18 12:00:00,56.85,56.99,56.67,56.93,69200.0,53.6394,53.7715,53.4696,53.7149,69200.0
2006-12-18 12:30:00,56.94,57.05,56.91,56.98,55600.0,53.7244,53.8282,53.6961,53.7621,55600.0
2006-12-18 13:00:00,56.95,57.17,56.71,57.04,84500.0,53.7338,53.9414,53.5074,53.8187,84500.0
2006-12-18 13:30:00,57.06,57.1,56.7,56.77,188200.0,53.8376,53.8753,53.4979,53.564,188200.0
2006-12-18 14:00:00,56.77,56.78,56.4,56.6,83500.0,53.564,53.5734,53.2149,53.4036,83500.0
2006-12-18 14:30:00,56.6,56.8,56.57,56.72,71300.0,53.4036,53.5923,53.3753,53.5168,71300.0
2006-12-18 15:00:00,56.71,56.75,56.57,56.61,70500.0,53.5074,53.5451,53.3753,53.413,70500.0
2006-12-18 15:30:00,56.61,56.7,56.33,56.33,252700.0,53.413,53.4979,53.1488,53.1488,252700.0
2006-12-19 09:30:00,56.91,58.48,55.86,56.67,187900.0,53.6961,55.1774,52.7054,53.4696,187900.0
2006-12-19 10:00:00,56.68,56.7,56.47,56.56,83500.0,53.479,53.4979,53.2809,53.3658,83500.0
2006-12-19 10:30:00,56.56,56.58,56.04,56.28,75400.0,53.3658,53.3847,52.8752,53.1016,75400.0
2006-12-19 11:00:00,56.31,56.31,56.0,56.03,125400.0,53.1299,53.1299,52.8374,52.8658,125400.0
2006-12-19 11:30:00,56.04,56.1,55.76,55.87,117100.0,52.8752,52.9318,52.611,52.7148,117100.0
2006-12-19 12:00:00,55.87,56.02,55.75,55.86,61600.0,52.7148,52.8563,52.6016,52.7054,61600.0
2006-12-19 12:30:00,55.9,55.91,55.7,55.82,35700.0,52.7431,52.7525,52.5544,52.6676,35700.0
2006-12-19 13:00:00,55.84,55.85,55.71,55.77,51400.0,52.6865,52.6959,52.5638,52.6204,51400.0
2006-12-19 13:30:00,55.78,56.06,55.75,55.93,63200.0,52.6299,52.8941,52.6016,52.7714,63200.0
2006-12-19 14:00:00,55.95,56.16,55.95,55.97,77000.0,52.7903,52.9884,52.7903,52.8091,77000.0
2006-12-19 14:30:00,56.0,56.13,55.96,56.1,53000.0,52.8374,52.9601,52.7997,52.9318,53000.0
2006-12-19 15:00:00,56.1,56.32,56.03,56.3,71300.0,52.9318,53.1394,52.8658,53.1205,71300.0
2006-12-19 15:30:00,56.28,56.4,56.03,56.11,130600.0,53.1016,53.2149,52.8658,52.9412,130600.0
2006-12-20 09:30:00,56.71,57.32,56.34,57.31,298800.0,53.5074,54.0829,53.1582,54.0735,298800.0
2006-12-20 10:00:00,57.34,57.46,57.25,57.39,66400.0,54.1018,54.215,54.0169,54.1489,66400.0
2006-12-20 10:30:00,57.38,57.86,57.35,57.84,182200.0,54.1395,54.5924,54.1112,54.5735,182200.0
2006-12-20 11:00:00,57.85,58.47,57.8,58.22,223000.0,54.583,55.168,54.5358,54.9321,223000.0
2006-12-20 11:30:00,58.21,58.32,57.86,58.3,212200.0,54.9226,55.0264,54.5924,55.0076,212200.0
2006-12-20 12:00:00,58.3,58.35,58.26,58.33,89100.0,55.0076,55.0547,54.9698,55.0359,89100.0
2006-12-20 12:30:00,58.3,58.91,58.26,58.74,135400.0,55.0076,55.5831,54.9698,55.4227,135400.0
2006-12-20 13:00:00,58.74,59.0,58.63,58.77,126600.0,55.4227,55.668,55.3189,55.451,126600.0
2006-12-20 13:30:00,58.73,58.77,58.46,58.7,104800.0,55.4133,55.451,55.1585,55.385,104800.0
2006-12-20 14:00:00,58.7,59.51,58.5,59.36,246600.0,55.385,56.1492,55.1963,56.0077,246600.0
2006-12-20 14:30:00,59.34,59.52,58.52,59.41,384200.0,55.9888,56.1587,55.2151,56.0549,384200.0
2006-12-20 15:00:00,59.38,59.4,58.83,59.1,284900.0,56.0266,56.0454,55.5076,55.7624,284900.0
2006-12-20 15:30:00,59.09,59.22,57.13,57.87,670500.0,55.7529,55.8756,53.9036,54.6018,670500.0
2006-12-21 09:30:00,57.85,58.25,57.82,58.0,201500.0,54.583,54.9604,54.5547,54.7245,201500.0
2006-12-21 10:00:00,58.0,58.09,57.82,57.82,74600.0,54.7245,54.8094,54.5547,54.5547,74600.0
2006-12-21 10:30:00,57.82,57.88,57.43,57.6,140700.0,54.5547,54.6113,54.1867,54.3471,140700.0
2006-12-21 11:00:00,57.58,57.72,57.3,57.66,54000.0,54.3282,54.4603,54.064,54.4037,54000.0
2006-12-21 11:30:00,57.66,57.8,57.6,57.65,25200.0,54.4037,54.5358,54.3471,54.3943,25200.0
2006-12-21 12:00:00,57.63,57.63,57.3,57.43,57200.0,54.3754,54.3754,54.064,54.1867,57200.0
2006-12-21 12:30:00,57.46,57.51,57.27,57.31,53000.0,54.215,54.2622,54.0357,54.0735,53000.0
2006-12-21 13:00:00,57.3,57.35,56.95,57.31,91100.0,54.064,54.1112,53.7338,54.0735,91100.0
2006-12-21 13:30:00,57.27,57.38,57.0,57.0,63800.0,54.0357,54.1395,53.781,53.781,63800.0
2006-12-21 14:00:00,57.0,57.34,56.99,57.34,58700.0,53.781,54.1018,53.7715,54.1018,58700.0
2006-12-21 14:30:00,57.34,57.45,57.26,57.3,29500.0,54.1018,54.2056,54.0263,54.064,29500.0
2006-12-21 15:00:00,57.31,57.37,57.2,57.3,41000.0,54.0735,54.1301,53.9697,54.064,41000.0
2006-12-21 15:30:00,57.28,57.5,57.25,57.4,61200.0,54.0452,54.2527,54.0169,54.1584,61200.0
2006-12-22 09:30:00,56.8,57.2,56.51,56.65,197300.0,53.5923,53.9697,53.3186,53.4507,197300.0
2006-12-22 10:00:00,56.67,56.7,56.51,56.64,161100.0,53.4696,53.4979,53.3186,53.4413,161100.0
2006-12-22 10:30:00,56.64,56.8,56.63,56.76,182700.0,53.4413,53.5923,53.4319,53.5545,182700.0
2006-12-22 11:00:00,56.76,56.96,56.66,56.86,136100.0,53.5545,53.7432,53.4602,53.6489,136100.0
2006-12-22 11:30:00,56.87,57.09,56.86,56.91,125700.0,53.6583,53.8659,53.6489,53.6961,125700.0
2006-12-22 12:00:00,56.91,57.04,56.7,56.7,129100.0,53.6961,53.8187,53.4979,53.4979,129100.0
2006-12-22 12:30:00,56.68,56.78,56.6,56.62,56700.0,53.479,53.5734,53.4036,53.4224,56700.0
2006-12-22 13:00:00,56.6,56.66,56.43,56.43,203700.0,53.4036,53.4602,53.2432,53.2432,203700.0
2006-12-22 13:30:00,56.43,56.55,56.31,56.53,78500.0,53.2432,53.3564,53.1299,53.3375,78500.0
2006-12-22 14:00:00,56.51,56.53,56.4,56.41,77400.0,53.3186,53.3375,53.2149,53.2243,77400.0
2006-12-22 14:30:00,56.41,56.41,56.3,56.31,81100.0,53.2243,53.2243,53.1205,53.1299,81100.0
2006-12-22 15:00:00,56.32,56.57,56.3,56.33,108700.0,53.1394,53.3753,53.1205,53.1488,108700.0
2006-12-22 15:30:00,56.32,56.48,56.3,56.45,111400.0,53.1394,53.2903,53.1205,53.262,111400.0
2006-12-26 09:30:00,56.4,56.66,56.24,56.35,56000.0,53.2149,53.4602,53.0639,53.1677,56000.0
2006-12-26 10:00:00,56.36,56.49,56.19,56.26,51900.0,53.1771,53.2998,53.0167,53.0828,51900.0
2006-12-26 10:30:00,56.24,56.32,56.1,56.25,56300.0,53.0639,53.1394,52.9318,53.0733,56300.0
2006-12-26 11:00:00,56.26,56.32,56.09,56.28,168200.0,53.0828,53.1394,52.9224,53.1016,168200.0
2006-12-26 11:30:00,56.28,56.43,56.11,56.28,63100.0,53.1016,53.2432,52.9412,53.1016,63100.0
2006-12-26 12:00:00,56.28,56.31,56.12,56.12,32600.0,53.1016,53.1299,52.9507,52.9507,32600.0
2006-12-26 12:30:00,56.14,56.16,56.06,56.07,26900.0,52.9695,52.9884,52.8941,52.9035,26900.0
2006-12-26 13:00:00,56.07,56.16,55.92,56.04,80300.0,52.9035,52.9884,52.762,52.8752,80300.0
2006-12-26 13:30:00,56.05,56.35,56.03,56.22,49800.0,52.8846,53.1677,52.8658,53.045,49800.0
2006-12-26 14:00:00,56.24,56.25,56.12,56.2,49700.0,53.0639,53.0733,52.9507,53.0262,49700.0
2006-12-26 14:30:00,56.19,56.38,56.13,56.3,33100.0,53.0167,53.196,52.9601,53.1205,33100.0
2006-12-26 15:00:00,56.29,56.35,56.2,56.29,44800.0,53.1111,53.1677,53.0262,53.1111,44800.0
2006-12-26 15:30:00,56.29,56.68,56.29,56.47,140100.0,53.1111,53.479,53.1111,53.2809,140100.0
2006-12-27 09:30:00,56.75,57.04,56.72,56.73,64800.0,53.5451,53.8187,53.5168,53.5262,64800.0
2006-12-27 10:00:00,56.74,56.9,56.71,56.82,81100.0,53.5357,53.6866,53.5074,53.6111,81100.0
2006-12-27 10:30:00,56.8,57.25,56.65,57.24,72400.0,53.5923,54.0169,53.4507,54.0074,72400.0
2006-12-27 11:00:00,57.23,57.27,57.1,57.17,55200.0,53.998,54.0357,53.8753,53.9414,55200.0
2006-12-27 11:30:00,57.17,57.27,57.07,57.27,60600.0,53.9414,54.0357,53.847,54.0357,60600.0
2006-12-27 12:00:00,57.26,57.29,57.17,57.22,43100.0,54.0263,54.0546,53.9414,53.9885,43100.0
2006-12-27 12:30:00,57.19,57.21,57.1,57.11,23000.0,53.9602,53.9791,53.8753,53.8848,23000.0
2006-12-27 13:00:00,57.1,57.33,57.08,57.33,40200.0,53.8753,54.0923,53.8565,54.0923,40200.0
2006-12-27 13:30:00,57.31,57.37,57.24,57.31,35700.0,54.0735,54.1301,54.0074,54.0735,35700.0
2006-12-27 14:00:00,57.34,57.62,57.34,57.51,69500.0,54.1018,54.366,54.1018,54.2622,69500.0
2006-12-27 14:30:00,57.5,57.5,57.26,57.3,74400.0,54.2527,54.2527,54.0263,54.064,74400.0
2006-12-27 15:00:00,57.33,57.33,57.15,57.3,68800.0,54.0923,54.0923,53.9225,54.064,68800.0
2006-12-27 15:30:00,57.3,57.32,57.05,57.17,138700.0,54.064,54.0829,53.8282,53.9414,138700.0
2006-12-28 09:30:00,57.33,57.36,56.86,57.07,46800.0,54.0923,54.1206,53.6489,53.847,46800.0
2006-12-28 10:00:00,57.07,57.29,56.98,57.01,31400.0,53.847,54.0546,53.7621,53.7904,31400.0
2006-12-28 10:30:00,57.03,57.32,57.03,57.23,21700.0,53.8093,54.0829,53.8093,53.998,21700.0
2006-12-28 11:00:00,57.22,57.24,57.04,57.2,29000.0,53.9885,54.0074,53.8187,53.9697,29000.0
2006-12-28 11:30:00,57.23,57.23,57.0,57.09,25100.0,53.998,53.998,53.781,53.8659,25100.0
2006-12-28 12:00:00,57.11,57.2,57.06,57.2,16100.0,53.8848,53.9697,53.8376,53.9697,16100.0
2006-12-28 12:30:00,57.21,57.61,57.21,57.54,54500.0,53.9791,54.3565,53.9791,54.2905,54500.0
2006-12-28 13:00:00,57.55,57.72,57.54,57.68,32900.0,54.2999,54.4603,54.2905,54.4226,32900.0
2006-12-28 13:30:00,57.68,57.72,57.63,57.64,28800.0,54.4226,54.4603,54.3754,54.3848,28800.0
2006-12-28 14:00:00,57.65,57.72,57.61,57.71,19500.0,54.3943,54.4603,54.3565,54.4509,19500.0
2006-12-28 14:30:00,57.71,57.71,57.49,57.6,20300.0,54.4509,54.4509,54.2433,54.3471,20300.0
2006-12-28 15:00:00,57.58,57.62,57.36,57.36,31600.0,54.3282,54.366,54.1206,54.1206,31600.0
2006-12-28 15:30:00,57.38,57.54,57.24,57.4,70100.0,54.1395,54.2905,54.0074,54.1584,70100.0
2006-12-29 09:30:00,57.25,57.4,56.96,57.28,49600.0,54.0169,54.1584,53.7432,54.0452,49600.0
2006-12-29 10:00:00,57.28,57.51,57.26,57.34,30600.0,54.0452,54.2622,54.0263,54.1018,30600.0
2006-12-29 10:30:00,57.35,57.49,57.35,57.38,15000.0,54.1112,54.2433,54.1112,54.1395,15000.0
2006-12-29 11:00:00,57.37,57.55,57.36,57.49,20300.0,54.1301,54.2999,54.1206,54.2433,20300.0
2006-12-29 11:30:00,57.47,57.52,57.4,57.41,35100.0,54.2244,54.2716,54.1584,54.1678,35100.0
2006-12-29 12:00:00,57.41,57.55,57.4,57.53,23800.0,54.1678,54.2999,54.1584,54.281,23800.0
2006-12-29 12:30:00,57.51,57.56,57.44,57.44,33700.0,54.2622,54.3093,54.1961,54.1961,33700.0
2006-12-29 13:00:00,57.44,57.47,57.25,57.29,39800.0,54.1961,54.2244,54.0169,54.0546,39800.0
2006-12-29 13:30:00,57.29,57.3,57.16,57.2,43600.0,54.0546,54.064,53.9319,53.9697,43600.0
2006-12-29 14:00:00,57.2,57.39,57.15,57.17,27400.0,53.9697,54.1489,53.9225,53.9414,27400.0
2006-12-29 14:30:00,57.16,57.24,57.11,57.24,48700.0,53.9319,54.0074,53.8848,54.0074,48700.0
2006-12-29 15:00:00,57.28,57.3,57.1,57.14,50200.0,54.0452,54.064,53.8753,53.9131,50200.0
2006-12-29 15:30:00,57.13,57.4,57.11,57.26,45000.0,53.9036,54.1584,53.8848,54.0263,45000.0
2007-01-03 09:30:00,57.4,57.49,56.79,56.89,169200.0,54.1584,54.2433,53.5828,53.6772,169200.0
2007-01-03 10:00:00,56.89,57.21,56.87,57.2,63600.0,53.6772,53.9791,53.6583,53.9697,63600.0
2007-01-03 10:30:00,57.2,57.2,56.82,56.98,64500.0,53.9697,53.9697,53.6111,53.7621,64500.0
2007-01-03 11:00:00,56.98,57.03,56.82,56.97,32200.0,53.7621,53.8093,53.6111,53.7527,32200.0
2007-01-03 11:30:00,56.96,57.18,56.9,57.06,56100.0,53.7432,53.9508,53.6866,53.8376,56100.0
2007-01-03 12:00:00,57.05,57.1,56.89,56.92,55900.0,53.8282,53.8753,53.6772,53.7055,55900.0
2007-01-03 12:30:00,56.9,57.1,56.83,57.1,41600.0,53.6866,53.8753,53.6206,53.8753,41600.0
2007-01-03 13:00:00,57.11,57.14,56.95,57.07,44100.0,53.8848,53.9131,53.7338,53.847,44100.0
2007-01-03 13:30:00,57.04,57.15,57.02,57.09,43800.0,53.8187,53.9225,53.7998,53.8659,43800.0
2007-01-03 14:00:00,57.09,57.13,56.8,56.96,108200.0,53.8659,53.9036,53.5923,53.7432,108200.0
2007-01-03 14:30:00,56.96,57.0,56.81,56.89,78800.0,53.7432,53.781,53.6017,53.6772,78800.0
2007-01-03 15:00:00,56.89,57.38,56.89,57.32,119700.0,53.6772,54.1395,53.6772,54.0829,119700.0
2007-01-03 15:30:00,57.31,57.85,57.28,57.47,230400.0,54.0735,54.583,54.0452,54.2244,230400.0
2007-01-04 09:30:00,57.35,57.44,56.8,56.83,62700.0,54.1112,54.1961,53.5923,53.6206,62700.0
2007-01-04 10:00:00,56.84,56.96,56.4,56.62,114100.0,53.63,53.7432,53.2149,53.4224,114100.0
2007-01-04 10:30:00,56.61,57.1,56.45,56.9,44700.0,53.413,53.8753,53.262,53.6866,44700.0
2007-01-04 11:00:00,56.9,57.25,56.9,57.1,82500.0,53.6866,54.0169,53.6866,53.8753,82500.0
2007-01-04 11:30:00,57.11,57.5,57.09,57.46,49600.0,53.8848,54.2527,53.8659,54.215,49600.0
2007-01-04 12:00:00,57.45,57.53,57.38,57.42,28400.0,54.2056,54.281,54.1395,54.1773,28400.0
2007-01-04 12:30:00,57.44,57.53,57.34,57.53,14600.0,54.1961,54.281,54.1018,54.281,14600.0
2007-01-04 13:00:00,57.5,57.63,57.33,57.42,46600.0,54.2527,54.3754,54.0923,54.1773,46600.0
2007-01-04 13:30:00,57.46,57.68,57.42,57.56,30800.0,54.215,54.4226,54.1773,54.3093,30800.0
2007-01-04 14:00:00,57.58,57.58,57.32,57.42,22400.0,54.3282,54.3282,54.0829,54.1773,22400.0
2007-01-04 14:30:00,57.43,57.53,57.23,57.24,36700.0,54.1867,54.281,53.998,54.0074,36700.0
2007-01-04 15:00:00,57.24,57.32,57.1,57.12,68600.0,54.0074,54.0829,53.8753,53.8942,68600.0
2007-01-04 15:30:00,57.12,57.32,57.01,57.09,98200.0,53.8942,54.0829,53.7904,53.8659,98200.0
2007-01-05 09:30:00,56.9,57.52,56.78,56.81,140100.0,53.6866,54.2716,53.5734,53.6017,140100.0
2007-01-05 10:00:00,56.81,57.09,56.77,56.81,81700.0,53.6017,53.8659,53.564,53.6017,81700.0
2007-01-05 10:30:00,56.82,57.0,56.68,56.75,107100.0,53.6111,53.781,53.479,53.5451,107100.0
2007-01-05 11:00:00,56.75,56.91,56.69,56.7,79300.0,53.5451,53.6961,53.4885,53.4979,79300.0
2007-01-05 11:30:00,56.7,56.92,56.7,56.86,51600.0,53.4979,53.7055,53.4979,53.6489,51600.0
2007-01-05 12:00:00,56.87,57.0,56.81,56.99,42500.0,53.6583,53.781,53.6017,53.7715,42500.0
2007-01-05 12:30:00,56.97,57.1,56.97,57.07,30300.0,53.7527,53.8753,53.7527,53.847,30300.0
2007-01-05 13:00:00,57.06,57.07,56.9,56.98,37000.0,53.8376,53.847,53.6866,53.7621,37000.0
2007-01-05 13:30:00,56.97,57.08,56.72,56.8,49600.0,53.7527,53.8565,53.5168,53.5923,49600.0
2007-01-05 14:00:00,56.79,56.86,56.61,56.77,55700.0,53.5828,53.6489,53.413,53.564,55700.0
2007-01-05 14:30:00,56.75,56.96,56.75,56.78,38000.0,53.5451,53.7432,53.5451,53.5734,38000.0
2007-01-05 15:00:00,56.8,56.95,56.7,56.92,62000.0,53.5923,53.7338,53.4979,53.7055,62000.0
2007-01-05 15:30:00,56.9,57.05,56.8,56.9,81600.0,53.6866,53.8282,53.5923,53.6866,81600.0
2007-01-08 09:30:00,57.1,57.78,57.08,57.7,144200.0,53.8753,54.5169,53.8565,54.4414,144200.0
2007-01-08 10:00:00,57.71,57.84,57.5,57.55,91300.0,54.4509,54.5735,54.2527,54.2999,91300.0
2007-01-08 10:30:00,57.55,57.76,57.52,57.58,88800.0,54.2999,54.4981,54.2716,54.3282,88800.0
2007-01-08 11:00:00,57.58,58.2,57.58,58.2,102000.0,54.3282,54.9132,54.3282,54.9132,102000.0
2007-01-08 11:30:00,58.19,58.68,58.08,58.44,237600.0,54.9038,55.3661,54.8,55.1397,237600.0
2007-01-08 12:00:00,58.44,58.77,58.33,58.42,106100.0,55.1397,55.451,55.0359,55.1208,106100.0
2007-01-08 12:30:00,58.42,58.55,58.28,58.49,112200.0,55.1208,55.2434,54.9887,55.1868,112200.0
2007-01-08 13:00:00,58.5,58.61,58.48,58.53,76100.0,55.1963,55.3001,55.1774,55.2246,76100.0
2007-01-08 13:30:00,58.51,58.88,58.51,58.62,79400.0,55.2057,55.5548,55.2057,55.3095,79400.0
2007-01-08 14:00:00,58.6,58.84,57.32,58.78,120200.0,55.2906,55.5171,54.0829,55.4605,120200.0
2007-01-08 14:30:00,58.78,59.22,58.72,59.05,119500.0,55.4605,55.8756,55.4038,55.7152,119500.0
2007-01-08 15:00:00,59.05,59.86,59.05,59.58,371800.0,55.7152,56.4795,55.7152,56.2153,371800.0
2007-01-08 15:30:00,59.58,60.0,59.28,59.8,419100.0,56.2153,56.6116,55.9322,56.4228,419100.0
2007-01-09 09:30:00,60.25,72.0,58.0,61.89,509500.0,56.8474,67.9339,54.7245,58.3948,509500.0
2007-01-09 10:00:00,61.92,61.98,60.96,61.29,276600.0,58.4231,58.4797,57.5173,57.8287,276600.0
2007-01-09 10:30:00,61.26,61.63,61.23,61.31,122300.0,57.8004,58.1495,57.7721,57.8476,122300.0
2007-01-09 11:00:00,61.32,61.49,60.34,60.5,311800.0,57.857,58.0174,56.9324,57.0833,311800.0
2007-01-09 11:30:00,60.5,60.7,60.35,60.58,149700.0,57.0833,57.272,56.9418,57.1588,149700.0
2007-01-09 12:00:00,60.55,60.58,59.87,60.05,172200.0,57.1305,57.1588,56.4889,56.6587,172200.0
2007-01-09 12:30:00,60.03,60.22,59.93,60.13,88700.0,56.6399,56.8191,56.5455,56.7342,88700.0
2007-01-09 13:00:00,60.14,60.58,60.1,60.52,105400.0,56.7436,57.1588,56.7059,57.1022,105400.0
2007-01-09 13:30:00,60.53,60.77,60.45,60.76,82800.0,57.1116,57.3381,57.0361,57.3286,82800.0
2007-01-09 14:00:00,60.76,61.1,60.69,60.73,102900.0,57.3286,57.6494,57.2626,57.3003,102900.0
2007-01-09 14:30:00,60.74,60.91,60.71,60.88,84100.0,57.3098,57.4702,57.2815,57.4419,84100.0
2007-01-09 15:00:00,60.9,60.9,60.59,60.79,131600.0,57.4607,57.4607,57.1682,57.3569,131600.0
2007-01-09 15:30:00,60.8,61.11,60.57,61.01,233000.0,57.3664,57.6589,57.1494,57.5645,233000.0
2007-01-10 09:30:00,61.03,61.34,60.64,61.24,122700.0,57.5834,57.8759,57.2154,57.7815,122700.0
2007-01-10 10:00:00,61.22,61.33,60.94,61.04,61800.0,57.7627,57.8664,57.4985,57.5928,61800.0
2007-01-10 10:30:00,61.04,61.17,60.9,60.92,174000.0,57.5928,57.7155,57.4607,57.4796,174000.0
2007-01-10 11:00:00,60.9,60.9,60.64,60.84,53100.0,57.4607,57.4607,57.2154,57.4041,53100.0
2007-01-10 11:30:00,60.84,61.23,60.73,61.17,49900.0,57.4041,57.7721,57.3003,57.7155,49900.0
2007-01-10 12:00:00,61.13,61.13,60.9,61.07,42600.0,57.6777,57.6777,57.4607,57.6211,42600.0
2007-01-10 12:30:00,61.06,61.35,61.01,61.27,44300.0,57.6117,57.8853,57.5645,57.8098,44300.0
2007-01-10 13:00:00,61.25,61.52,61.12,61.38,71900.0,57.791,58.0457,57.6683,57.9136,71900.0
2007-01-10 13:30:00,61.4,61.87,61.31,61.62,124400.0,57.9325,58.3759,57.8476,58.1401,124400.0
2007-01-10 14:00:00,61.62,62.34,61.62,61.98,277300.0,58.1401,58.8194,58.1401,58.4797,277300.0
2007-01-10 14:30:00,61.92,62.43,61.71,62.17,207400.0,58.4231,58.9043,58.225,58.659,207400.0
2007-01-10 15:00:00,62.17,63.49,62.17,63.32,426100.0,58.659,59.9045,58.659,59.7441,426100.0
2007-01-10 15:30:00,63.3,64.1,63.3,63.6,677500.0,59.7252,60.48,59.7252,60.0082,677500.0
2007-01-11 09:30:00,63.44,65.98,63.0,63.18,290800.0,59.8573,62.2538,59.4421,59.612,290800.0
2007-01-11 10:00:00,63.2,63.51,63.04,63.22,190000.0,59.6308,59.9233,59.4799,59.6497,190000.0
2007-01-11 10:30:00,63.2,63.74,63.2,63.71,154600.0,59.6308,60.1403,59.6308,60.112,154600.0
2007-01-11 11:00:00,63.71,64.46,63.6,64.05,189600.0,60.112,60.8197,60.0082,60.4328,189600.0
2007-01-11 11:30:00,64.02,64.33,63.87,63.93,126800.0,60.4045,60.697,60.263,60.3196,126800.0
2007-01-11 12:00:00,63.98,64.42,63.93,64.35,106000.0,60.3668,60.7819,60.3196,60.7159,106000.0
2007-01-11 12:30:00,64.32,64.96,64.18,64.84,130500.0,60.6876,61.2914,60.5555,61.1782,130500.0
2007-01-11 13:00:00,64.85,65.04,64.65,64.72,107100.0,61.1877,61.3669,60.9989,61.065,107100.0
2007-01-11 13:30:00,64.74,65.08,64.21,64.34,147500.0,61.0839,61.4047,60.5838,60.7065,147500.0
2007-01-11 14:00:00,64.31,66.68,64.2,66.39,1224800.0,60.6781,62.9143,60.5744,62.6407,1224800.0
2007-01-11 14:30:00,66.39,66.55,65.36,66.01,731300.0,62.6407,62.7916,61.6689,62.2821,731300.0
2007-01-11 15:00:00,66.01,67.53,65.9,66.85,643400.0,62.2821,63.7163,62.1784,63.0747,643400.0
2007-01-11 15:30:00,66.85,69.63,66.85,68.57,2013000.0,63.0747,65.6977,63.0747,64.6976,2013000.0
2007-01-12 09:30:00,67.61,67.8,66.56,67.45,975500.0,63.7918,63.9711,62.8011,63.6408,975500.0
2007-01-12 10:00:00,67.47,67.51,66.63,67.25,701100.0,63.6597,63.6974,62.8671,63.4521,701100.0
2007-01-12 10:30:00,67.23,67.34,66.76,66.95,195500.0,63.4332,63.537,62.9898,63.1691,195500.0
2007-01-12 11:00:00,66.97,67.21,66.7,67.02,153700.0,63.1879,63.4144,62.9332,63.2351,153700.0
2007-01-12 11:30:00,67.01,67.47,66.9,67.0,260000.0,63.2257,63.6597,63.1219,63.2162,260000.0
2007-01-12 12:00:00,67.02,67.45,66.71,67.4,389300.0,63.2351,63.6408,62.9426,63.5936,389300.0
2007-01-12 12:30:00,67.4,67.85,67.33,67.42,162200.0,63.5936,64.0182,63.5276,63.6125,162200.0
2007-01-12 13:00:00,67.45,67.86,67.2,67.49,250900.0,63.6408,64.0277,63.4049,63.6786,250900.0
2007-01-12 13:30:00,67.49,67.72,67.32,67.35,113700.0,63.6786,63.8956,63.5182,63.5465,113700.0
2007-01-12 14:00:00,67.35,67.65,67.33,67.6,214600.0,63.5465,63.8295,63.5276,63.7823,214600.0
2007-01-12 14:30:00,67.6,67.81,67.53,67.68,155100.0,63.7823,63.9805,63.7163,63.8578,155100.0
2007-01-12 15:00:00,67.69,67.8,67.34,67.57,231900.0,63.8673,63.9711,63.537,63.754,231900.0
2007-01-12 15:30:00,67.57,68.0,67.49,67.66,366100.0,63.754,64.1598,63.6786,63.839,366100.0
2007-01-16 09:30:00,67.6,68.42,67.48,67.6,428000.0,63.7823,64.556,63.6691,63.7823,428000.0
2007-01-16 10:00:00,67.62,67.84,67.23,67.57,286000.0,63.8012,64.0088,63.4332,63.754,286000.0
2007-01-16 10:30:00,67.57,67.79,67.43,67.66,161000.0,63.754,63.9616,63.6219,63.839,161000.0
2007-01-16 11:00:00,67.65,68.8,67.65,68.61,270200.0,63.8295,64.9146,63.8295,64.7353,270200.0
2007-01-16 11:30:00,68.6,69.6,68.6,69.41,313700.0,64.7259,65.6694,64.7259,65.4901,313700.0
2007-01-16 12:00:00,69.41,70.87,69.4,70.64,595300.0,65.4901,66.8677,65.4807,66.6507,595300.0
2007-01-16 12:30:00,70.66,71.72,70.4,70.94,635000.0,66.6695,67.6697,66.4242,66.9337,635000.0
2007-01-16 13:00:00,70.88,71.35,70.76,71.15,200800.0,66.8771,67.3206,66.7639,67.1319,200800.0
2007-01-16 13:30:00,71.16,71.2,69.92,70.0,312200.0,67.1413,67.179,65.9713,66.0468,312200.0
2007-01-16 14:00:00,70.0,70.12,69.69,69.73,360100.0,66.0468,66.16,65.7543,65.7921,360100.0
2007-01-16 14:30:00,69.72,69.92,69.39,69.72,434000.0,65.7826,65.9713,65.4713,65.7826,434000.0
2007-01-16 15:00:00,69.73,69.89,69.4,69.6,350900.0,65.7921,65.943,65.4807,65.6694,350900.0
2007-01-16 15:30:00,69.6,70.08,69.02,69.17,588300.0,65.6694,66.1223,65.1222,65.2637,588300.0
2007-01-17 09:30:00,68.5,69.08,68.05,68.7,379300.0,64.6315,65.1788,64.2069,64.8202,379300.0
2007-01-17 10:00:00,68.7,68.71,68.12,68.35,306300.0,64.8202,64.8297,64.273,64.49,306300.0
2007-01-17 10:30:00,68.35,68.73,68.1,68.3,191500.0,64.49,64.8485,64.2541,64.4428,191500.0
2007-01-17 11:00:00,68.29,68.67,68.25,68.6,111800.0,64.4334,64.7919,64.3956,64.7259,111800.0
2007-01-17 11:30:00,68.6,68.8,68.57,68.79,85700.0,64.7259,64.9146,64.6976,64.9051,85700.0
2007-01-17 12:00:00,68.76,68.87,68.69,68.74,115100.0,64.8768,64.9806,64.8108,64.858,115100.0
2007-01-17 12:30:00,68.75,68.79,68.35,68.5,337600.0,64.8674,64.9051,64.49,64.6315,337600.0
2007-01-17 13:00:00,68.5,68.58,68.38,68.49,69400.0,64.6315,64.707,64.5183,64.6221,69400.0
2007-01-17 13:30:00,68.49,68.5,68.21,68.37,151500.0,64.6221,64.6315,64.3579,64.5089,151500.0
2007-01-17 14:00:00,68.37,68.46,68.21,68.39,148500.0,64.5089,64.5938,64.3579,64.5277,148500.0
2007-01-17 14:30:00,68.39,68.87,68.39,68.72,105000.0,64.5277,64.9806,64.5277,64.8391,105000.0
2007-01-17 15:00:00,68.7,68.73,68.43,68.65,90800.0,64.8202,64.8485,64.5655,64.7731,90800.0
2007-01-17 15:30:00,68.66,68.75,68.02,68.2,306200.0,64.7825,64.8674,64.1786,64.3485,306200.0
2007-01-18 09:30:00,68.5,68.81,68.0,68.12,234700.0,64.6315,64.924,64.1598,64.273,234700.0
2007-01-18 10:00:00,68.11,68.92,68.0,68.51,245600.0,64.2635,65.0278,64.1598,64.641,245600.0
2007-01-18 10:30:00,68.47,68.65,68.0,68.39,169500.0,64.6032,64.7731,64.1598,64.5277,169500.0
2007-01-18 11:00:00,68.4,68.5,68.26,68.33,161200.0,64.5372,64.6315,64.4051,64.4711,161200.0
2007-01-18 11:30:00,68.33,68.78,68.33,68.76,77500.0,64.4711,64.8957,64.4711,64.8768,77500.0
2007-01-18 12:00:00,68.76,68.85,68.41,68.46,80800.0,64.8768,64.9618,64.5466,64.5938,80800.0
2007-01-18 12:30:00,68.46,68.48,68.2,68.37,81200.0,64.5938,64.6127,64.3485,64.5089,81200.0
2007-01-18 13:00:00,68.36,68.37,67.75,67.85,231900.0,64.4994,64.5089,63.9239,64.0182,231900.0
2007-01-18 13:30:00,67.87,68.15,67.36,67.93,277800.0,64.0371,64.3013,63.5559,64.0937,277800.0
2007-01-18 14:00:00,67.93,67.97,67.48,67.52,937800.0,64.0937,64.1315,63.6691,63.7069,937800.0
2007-01-18 14:30:00,67.54,67.88,67.46,67.6,90500.0,63.7257,64.0465,63.6503,63.7823,90500.0
2007-01-18 15:00:00,67.6,67.8,67.48,67.76,105300.0,63.7823,63.9711,63.6691,63.9333,105300.0
2007-01-18 15:30:00,67.77,68.1,67.74,67.9,166700.0,63.9427,64.2541,63.9144,64.0654,166700.0
2007-01-19 09:30:00,68.2,68.2,67.22,67.89,255400.0,64.3485,64.3485,63.4238,64.056,255400.0
2007-01-19 10:00:00,67.91,68.46,67.78,67.85,223500.0,64.0748,64.5938,63.9522,64.0182,223500.0
2007-01-19 10:30:00,67.84,68.1,67.69,67.89,77800.0,64.0088,64.2541,63.8673,64.056,77800.0
2007-01-19 11:00:00,67.93,68.05,67.02,67.88,74500.0,64.0937,64.2069,63.2351,64.0465,74500.0
2007-01-19 11:30:00,67.88,67.95,67.68,67.73,64800.0,64.0465,64.1126,63.8578,63.905,64800.0
2007-01-19 12:00:00,67.73,67.96,67.7,67.8,67500.0,63.905,64.122,63.8767,63.9711,67500.0
2007-01-19 12:30:00,67.81,67.81,67.6,67.7,92000.0,63.9805,63.9805,63.7823,63.8767,92000.0
2007-01-19 13:00:00,67.7,67.8,67.45,67.5,126100.0,63.8767,63.9711,63.6408,63.688,126100.0
2007-01-19 13:30:00,67.47,67.64,67.33,67.49,165800.0,63.6597,63.8201,63.5276,63.6786,165800.0
2007-01-19 14:00:00,67.48,67.61,67.31,67.43,175700.0,63.6691,63.7918,63.5087,63.6219,175700.0
2007-01-19 14:30:00,67.43,67.43,67.18,67.26,187600.0,63.6219,63.6219,63.3861,63.4615,187600.0
2007-01-19 15:00:00,67.25,67.28,66.94,67.17,280600.0,63.4521,63.4804,63.1596,63.3766,280600.0
2007-01-19 15:30:00,67.18,67.42,67.06,67.27,325200.0,63.3861,63.6125,63.2728,63.471,325200.0
2007-01-22 09:30:00,67.5,68.33,67.34,68.31,170900.0,63.688,64.4711,63.537,64.4523,170900.0
2007-01-22 10:00:00,68.29,68.31,67.63,67.89,112100.0,64.4334,64.4523,63.8107,64.056,112100.0
2007-01-22 10:30:00,67.85,67.85,67.46,67.74,76100.0,64.0182,64.0182,63.6503,63.9144,76100.0
2007-01-22 11:00:00,67.76,67.81,67.59,67.66,52100.0,63.9333,63.9805,63.7729,63.839,52100.0
2007-01-22 11:30:00,67.64,67.83,67.61,67.65,48600.0,63.8201,63.9994,63.7918,63.8295,48600.0
2007-01-22 12:00:00,67.66,67.73,67.5,67.62,40000.0,63.839,63.905,63.688,63.8012,40000.0
2007-01-22 12:30:00,67.62,67.83,67.52,67.67,39900.0,63.8012,63.9994,63.7069,63.8484,39900.0
2007-01-22 13:00:00,67.66,67.83,67.58,67.82,31400.0,63.839,63.9994,63.7635,63.9899,31400.0
2007-01-22 13:30:00,67.8,68.05,67.67,68.03,37200.0,63.9711,64.2069,63.8484,64.1881,37200.0
2007-01-22 14:00:00,68.0,68.06,67.83,67.98,44600.0,64.1598,64.2164,63.9994,64.1409,44600.0
2007-01-22 14:30:00,67.96,68.01,67.69,67.94,66400.0,64.122,64.1692,63.8673,64.1031,66400.0
2007-01-22 15:00:00,67.94,68.04,67.68,67.79,179700.0,64.1031,64.1975,63.8578,63.9616,179700.0
2007-01-22 15:30:00,67.77,67.99,67.77,67.86,68300.0,63.9427,64.1503,63.9427,64.0277,68300.0
2007-01-23 09:30:00,68.3,69.39,68.2,69.31,217200.0,64.4428,65.4713,64.3485,65.3958,217200.0
2007-01-23 10:00:00,69.32,70.8,69.23,70.35,432400.0,65.4052,66.8016,65.3203,66.377,432400.0
2007-01-23 10:30:00,70.33,71.25,69.62,71.08,422700.0,66.3582,67.2262,65.6883,67.0658,422700.0
2007-01-23 11:00:00,71.1,71.2,70.0,70.0,280900.0,67.0847,67.179,66.0468,66.0468,280900.0
2007-01-23 11:30:00,70.03,70.4,70.0,70.13,165700.0,66.0751,66.4242,66.0468,66.1695,165700.0
2007-01-23 12:00:00,70.12,70.15,70.0,70.05,65600.0,66.16,66.1883,66.0468,66.094,65600.0
2007-01-23 12:30:00,70.04,70.28,70.0,70.08,100100.0,66.0846,66.311,66.0468,66.1223,100100.0
2007-01-23 13:00:00,70.07,70.11,69.86,70.01,94200.0,66.1129,66.1506,65.9147,66.0562,94200.0
2007-01-23 13:30:00,70.01,70.4,69.99,70.33,146500.0,66.0562,66.4242,66.0374,66.3582,146500.0
2007-01-23 14:00:00,70.36,70.37,70.0,70.02,118500.0,66.3865,66.3959,66.0468,66.0657,118500.0
2007-01-23 14:30:00,70.01,70.03,69.24,69.94,238300.0,66.0562,66.0751,65.3297,65.9902,238300.0
2007-01-23 15:00:00,69.95,70.25,69.85,70.06,211700.0,65.9996,66.2827,65.9053,66.1034,211700.0
2007-01-23 15:30:00,70.06,70.39,70.0,70.15,265600.0,66.1034,66.4148,66.0468,66.1883,265600.0
2007-01-24 09:30:00,70.8,71.0,70.15,70.3,191300.0,66.8016,66.9903,66.1883,66.3299,191300.0
2007-01-24 10:00:00,70.3,70.67,70.29,70.62,178300.0,66.3299,66.679,66.3204,66.6318,178300.0
2007-01-24 10:30:00,70.61,70.84,70.61,70.65,95000.0,66.6224,66.8394,66.6224,66.6601,95000.0
2007-01-24 11:00:00,70.64,70.71,70.29,70.63,200000.0,66.6507,66.7167,66.3204,66.6412,200000.0
2007-01-24 11:30:00,70.62,70.75,70.55,70.74,107500.0,66.6318,66.7545,66.5657,66.745,107500.0
2007-01-24 12:00:00,70.75,70.8,70.65,70.69,109400.0,66.7545,66.8016,66.6601,66.6978,109400.0
2007-01-24 12:30:00,70.68,70.8,70.66,70.79,71700.0,66.6884,66.8016,66.6695,66.7922,71700.0
2007-01-24 13:00:00,70.79,70.83,70.43,70.7,290900.0,66.7922,66.8299,66.4525,66.7073,290900.0
2007-01-24 13:30:00,70.7,71.0,70.61,71.0,266200.0,66.7073,66.9903,66.6224,66.9903,266200.0
2007-01-24 14:00:00,71.0,72.15,70.96,71.7,575500.0,66.9903,68.0754,66.9526,67.6508,575500.0
2007-01-24 14:30:00,71.7,72.29,71.7,72.01,320200.0,67.6508,68.2075,67.6508,67.9433,320200.0
2007-01-24 15:00:00,72.03,72.15,71.91,72.0,157600.0,67.9622,68.0754,67.8489,67.9339,157600.0
2007-01-24 15:30:00,72.0,72.26,71.97,72.1,232000.0,67.9339,68.1792,67.9056,68.0282,232000.0
2007-01-25 09:30:00,72.14,72.75,71.26,71.65,184400.0,68.066,68.6415,67.2357,67.6036,184400.0
2007-01-25 10:00:00,71.67,72.21,70.76,71.06,191700.0,67.6225,68.132,66.7639,67.0469,191700.0
2007-01-25 10:30:00,71.06,71.5,70.66,71.39,113000.0,67.0469,67.4621,66.6695,67.3583,113000.0
2007-01-25 11:00:00,71.39,71.46,70.98,71.2,188100.0,67.3583,67.4244,66.9715,67.179,188100.0
2007-01-25 11:30:00,71.18,71.28,70.8,70.86,67800.0,67.1602,67.2545,66.8016,66.8582,67800.0
2007-01-25 12:00:00,70.9,70.9,70.5,70.66,79000.0,66.896,66.896,66.5186,66.6695,79000.0
2007-01-25 12:30:00,70.63,71.03,70.63,71.0,35000.0,66.6412,67.0186,66.6412,66.9903,35000.0
2007-01-25 13:00:00,71.0,71.28,70.85,71.18,62100.0,66.9903,67.2545,66.8488,67.1602,62100.0
2007-01-25 13:30:00,71.18,71.21,70.6,70.65,81800.0,67.1602,67.1885,66.6129,66.6601,81800.0
2007-01-25 14:00:00,70.7,70.75,70.24,70.37,135700.0,66.7073,66.7545,66.2733,66.3959,135700.0
2007-01-25 14:30:00,70.42,70.57,70.25,70.41,84800.0,66.4431,66.5846,66.2827,66.4337,84800.0
2007-01-25 15:00:00,70.41,70.41,69.94,70.02,162200.0,66.4337,66.4337,65.9902,66.0657,162200.0
2007-01-25 15:30:00,70.03,70.12,69.82,70.0,165500.0,66.0751,66.16,65.877,66.0468,165500.0
2007-01-26 09:30:00,69.82,70.95,69.7,70.5,212000.0,65.877,66.9432,65.7638,66.5186,212000.0
2007-01-26 10:00:00,70.5,70.81,69.48,69.71,245100.0,66.5186,66.8111,65.5562,65.7732,245100.0
2007-01-26 10:30:00,69.72,69.86,69.0,69.25,297900.0,65.7826,65.9147,65.1033,65.3392,297900.0
2007-01-26 11:00:00,69.23,69.3,69.16,69.2,91000.0,65.3203,65.3863,65.2542,65.292,91000.0
2007-01-26 11:30:00,69.2,69.25,69.06,69.1,82300.0,65.292,65.3392,65.1599,65.1976,82300.0
2007-01-26 12:00:00,69.1,69.36,69.0,69.13,115100.0,65.1976,65.443,65.1033,65.2259,115100.0
2007-01-26 12:30:00,69.16,69.43,69.12,69.36,93900.0,65.2542,65.509,65.2165,65.443,93900.0
2007-01-26 13:00:00,69.35,69.47,69.0,69.44,68800.0,65.4335,65.5467,65.1033,65.5184,68800.0
2007-01-26 13:30:00,69.44,69.66,69.41,69.62,68200.0,65.5184,65.726,65.4901,65.6883,68200.0
2007-01-26 14:00:00,69.61,69.64,69.32,69.47,89100.0,65.6788,65.7071,65.4052,65.5467,89100.0
2007-01-26 14:30:00,69.43,70.05,69.38,70.04,170500.0,65.509,66.094,65.4618,66.0846,170500.0
2007-01-26 15:00:00,70.03,70.5,70.0,70.41,144500.0,66.0751,66.5186,66.0468,66.4337,144500.0
2007-01-26 15:30:00,70.39,70.78,70.27,70.35,175100.0,66.4148,66.7828,66.3016,66.377,175100.0
2007-01-29 09:30:00,69.6,69.89,69.04,69.31,258000.0,65.6694,65.943,65.141,65.3958,258000.0
2007-01-29 10:00:00,69.33,69.49,69.17,69.22,115200.0,65.4146,65.5656,65.2637,65.3109,115200.0
2007-01-29 10:30:00,69.23,69.36,69.13,69.3,78000.0,65.3203,65.443,65.2259,65.3863,78000.0
2007-01-29 11:00:00,69.3,69.31,68.63,68.79,134700.0,65.3863,65.3958,64.7542,64.9051,134700.0
2007-01-29 11:30:00,68.78,68.99,68.42,68.97,128500.0,64.8957,65.0938,64.556,65.075,128500.0
2007-01-29 12:00:00,68.99,69.45,68.9,69.33,73400.0,65.0938,65.5279,65.0089,65.4146,73400.0
2007-01-29 12:30:00,69.36,69.87,69.36,69.79,109100.0,65.443,65.9242,65.443,65.8487,109100.0
2007-01-29 13:00:00,69.82,70.09,69.42,69.52,127900.0,65.877,66.1317,65.4996,65.5939,127900.0
2007-01-29 13:30:00,69.51,69.61,69.22,69.24,88800.0,65.5845,65.6788,65.3109,65.3297,88800.0
2007-01-29 14:00:00,69.28,69.46,69.14,69.37,145800.0,65.3675,65.5373,65.2354,65.4524,145800.0
2007-01-29 14:30:00,69.37,69.4,68.95,68.98,117600.0,65.4524,65.4807,65.0561,65.0844,117600.0
2007-01-29 15:00:00,68.97,69.04,68.74,68.82,120100.0,65.075,65.141,64.858,64.9334,120100.0
2007-01-29 15:30:00,68.77,69.14,68.66,69.07,180700.0,64.8863,65.2354,64.7825,65.1693,180700.0
2007-01-30 09:30:00,69.01,69.02,68.14,68.28,206000.0,65.1127,65.1222,64.2919,64.4239,206000.0
2007-01-30 10:00:00,68.29,68.38,67.71,67.88,187600.0,64.4334,64.5183,63.8861,64.0465,187600.0
2007-01-30 10:30:00,67.86,68.54,67.81,68.15,247600.0,64.0277,64.6693,63.9805,64.3013,247600.0
2007-01-30 11:00:00,68.15,68.17,67.75,67.8,130500.0,64.3013,64.3202,63.9239,63.9711,130500.0
2007-01-30 11:30:00,67.83,67.88,67.67,67.79,80600.0,63.9994,64.0465,63.8484,63.9616,80600.0
2007-01-30 12:00:00,67.79,67.83,67.65,67.7,107300.0,63.9616,63.9994,63.8295,63.8767,107300.0
2007-01-30 12:30:00,67.7,67.82,67.65,67.71,106500.0,63.8767,63.9899,63.8295,63.8861,106500.0
2007-01-30 13:00:00,67.71,67.73,67.5,67.54,99400.0,63.8861,63.905,63.688,63.7257,99400.0
2007-01-30 13:30:00,67.54,67.64,67.4,67.55,207800.0,63.7257,63.8201,63.5936,63.7352,207800.0
2007-01-30 14:00:00,67.54,67.57,67.13,67.33,135400.0,63.7257,63.754,63.3389,63.5276,135400.0
2007-01-30 14:30:00,67.34,67.7,67.19,67.7,106900.0,63.537,63.8767,63.3955,63.8767,106900.0
2007-01-30 15:00:00,67.7,67.75,67.47,67.53,134300.0,63.8767,63.9239,63.6597,63.7163,134300.0
2007-01-30 15:30:00,67.54,67.56,67.3,67.49,216700.0,63.7257,63.7446,63.4993,63.6786,216700.0
2007-01-31 09:30:00,67.3,68.05,67.2,68.02,137700.0,63.4993,64.2069,63.4049,64.1786,137700.0
2007-01-31 10:00:00,68.01,68.85,68.0,68.72,240000.0,64.1692,64.9618,64.1598,64.8391,240000.0
2007-01-31 10:30:00,68.74,69.53,68.72,69.42,252400.0,64.858,65.6034,64.8391,65.4996,252400.0
2007-01-31 11:00:00,69.5,69.55,68.94,69.15,169300.0,65.575,65.6222,65.0467,65.2448,169300.0
2007-01-31 11:30:00,69.13,69.45,69.13,69.38,82000.0,65.2259,65.5279,65.2259,65.4618,82000.0
2007-01-31 12:00:00,69.39,69.39,68.91,69.1,75600.0,65.4713,65.4713,65.0184,65.1976,75600.0
2007-01-31 12:30:00,69.08,69.1,68.85,68.95,35400.0,65.1788,65.1976,64.9618,65.0561,35400.0
2007-01-31 13:00:00,68.94,69.14,68.88,68.91,47500.0,65.0467,65.2354,64.9901,65.0184,47500.0
2007-01-31 13:30:00,68.94,69.01,68.7,68.96,57900.0,65.0467,65.1127,64.8202,65.0655,57900.0
2007-01-31 14:00:00,68.99,69.16,68.73,69.02,155900.0,65.0938,65.2542,64.8485,65.1222,155900.0
2007-01-31 14:30:00,68.99,70.33,68.98,70.0,261800.0,65.0938,66.3582,65.0844,66.0468,261800.0
2007-01-31 15:00:00,69.98,70.03,69.74,69.9,155300.0,66.0279,66.0751,65.8015,65.9525,155300.0
2007-01-31 15:30:00,69.93,70.3,69.87,69.93,266600.0,65.9808,66.3299,65.9242,65.9808,266600.0
2007-02-01 09:30:00,71.0,73.23,70.99,72.47,561400.0,66.9903,69.0944,66.9809,68.3773,561400.0
2007-02-01 10:00:00,72.52,72.52,71.3,71.43,268900.0,68.4245,68.4245,67.2734,67.3961,268900.0
2007-02-01 10:30:00,71.4,72.08,71.34,71.99,190100.0,67.3677,68.0093,67.3111,67.9244,190100.0
2007-02-01 11:00:00,71.99,71.99,71.28,71.78,184200.0,67.9244,67.9244,67.2545,67.7263,184200.0
2007-02-01 11:30:00,71.75,71.93,71.45,71.82,91300.0,67.698,67.8678,67.4149,67.764,91300.0
2007-02-01 12:00:00,71.8,72.0,71.71,71.93,63400.0,67.7452,67.9339,67.6602,67.8678,63400.0
2007-02-01 12:30:00,71.91,71.94,71.73,71.73,42300.0,67.8489,67.8773,67.6791,67.6791,42300.0
2007-02-01 13:00:00,71.75,71.95,71.73,71.85,91100.0,67.698,67.8867,67.6791,67.7923,91100.0
2007-02-01 13:30:00,71.85,71.87,71.68,71.84,59700.0,67.7923,67.8112,67.6319,67.7829,59700.0
2007-02-01 14:00:00,71.85,71.94,71.84,71.9,96000.0,67.7923,67.8773,67.7829,67.8395,96000.0
2007-02-01 14:30:00,71.9,72.14,71.8,71.97,130200.0,67.8395,68.066,67.7452,67.9056,130200.0
2007-02-01 15:00:00,71.95,72.39,71.95,72.16,170600.0,67.8867,68.3018,67.8867,68.0848,170600.0
2007-02-01 15:30:00,72.17,72.61,72.14,72.44,324200.0,68.0943,68.5094,68.066,68.349,324200.0
2007-02-02 09:30:00,72.6,72.62,71.03,71.6,257200.0,68.5,68.5188,67.0186,67.5565,257200.0
2007-02-02 10:00:00,71.54,71.78,71.33,71.61,150500.0,67.4998,67.7263,67.3017,67.5659,150500.0
2007-02-02 10:30:00,71.6,72.41,71.6,72.02,144800.0,67.5565,68.3207,67.5565,67.9527,144800.0
2007-02-02 11:00:00,71.99,72.0,71.64,71.8,109600.0,67.9244,67.9339,67.5942,67.7452,109600.0
2007-02-02 11:30:00,71.8,71.8,71.37,71.54,62500.0,67.7452,67.7452,67.3394,67.4998,62500.0
2007-02-02 12:00:00,71.55,71.99,71.55,71.82,87200.0,67.5093,67.9244,67.5093,67.764,87200.0
2007-02-02 12:30:00,71.81,71.96,71.76,71.76,51700.0,67.7546,67.8961,67.7074,67.7074,51700.0
2007-02-02 13:00:00,71.75,71.8,71.62,71.65,75100.0,67.698,67.7452,67.5753,67.6036,75100.0
2007-02-02 13:30:00,71.65,71.65,71.45,71.55,43500.0,67.6036,67.6036,67.4149,67.5093,43500.0
2007-02-02 14:00:00,71.55,71.56,71.06,71.23,87500.0,67.5093,67.5187,67.0469,67.2073,87500.0
2007-02-02 14:30:00,71.23,71.56,71.21,71.46,39700.0,67.2073,67.5187,67.1885,67.4244,39700.0
2007-02-02 15:00:00,71.47,71.54,71.36,71.47,57900.0,67.4338,67.4998,67.33,67.4338,57900.0
2007-02-02 15:30:00,71.46,71.66,71.29,71.54,118700.0,67.4244,67.6131,67.264,67.4998,118700.0
2007-02-05 09:30:00,71.54,73.03,71.51,72.63,192000.0,67.4998,68.9057,67.4715,68.5283,192000.0
2007-02-05 10:00:00,72.69,72.71,71.87,72.25,163300.0,68.5849,68.6038,67.8112,68.1697,163300.0
2007-02-05 10:30:00,72.23,72.55,71.9,72.34,161000.0,68.1509,68.4528,67.8395,68.2547,161000.0
2007-02-05 11:00:00,72.37,72.89,72.17,72.86,104700.0,68.283,68.7736,68.0943,68.7453,104700.0
2007-02-05 11:30:00,72.87,72.9,72.65,72.7,62200.0,68.7547,68.783,68.5472,68.5943,62200.0
2007-02-05 12:00:00,72.7,72.97,72.48,72.68,91200.0,68.5943,68.8491,68.3868,68.5755,91200.0
2007-02-05 12:30:00,72.69,72.99,72.67,72.99,49700.0,68.5849,68.868,68.566,68.868,49700.0
2007-02-05 13:00:00,73.0,73.3,72.66,72.7,98000.0,68.8774,69.1604,68.5566,68.5943,98000.0
2007-02-05 13:30:00,72.66,72.73,72.45,72.5,52700.0,68.5566,68.6226,68.3584,68.4056,52700.0
2007-02-05 14:00:00,72.5,72.7,72.46,72.59,64100.0,68.4056,68.5943,68.3679,68.4905,64100.0
2007-02-05 14:30:00,72.61,72.66,72.47,72.59,43500.0,68.5094,68.5566,68.3773,68.4905,43500.0
2007-02-05 15:00:00,72.58,72.63,72.35,72.48,50700.0,68.4811,68.5283,68.2641,68.3868,50700.0
2007-02-05 15:30:00,72.49,72.62,72.42,72.58,100700.0,68.3962,68.5188,68.3301,68.4811,100700.0
2007-02-06 09:30:00,72.48,72.49,71.07,71.2,379000.0,68.3868,68.3962,67.0564,67.179,379000.0
2007-02-06 10:00:00,71.28,71.92,70.71,71.38,209400.0,67.2545,67.8584,66.7167,67.3489,209400.0
2007-02-06 10:30:00,71.38,71.48,70.74,70.89,135000.0,67.3489,67.4432,66.745,66.8865,135000.0
2007-02-06 11:00:00,70.89,71.29,70.89,71.22,84900.0,66.8865,67.264,66.8865,67.1979,84900.0
2007-02-06 11:30:00,71.23,71.41,70.98,71.01,182800.0,67.2073,67.3772,66.9715,66.9998,182800.0
2007-02-06 12:00:00,71.0,71.39,70.99,71.2,54600.0,66.9903,67.3583,66.9809,67.179,54600.0
2007-02-06 12:30:00,71.19,71.49,71.11,71.43,58300.0,67.1696,67.4527,67.0941,67.3961,58300.0
2007-02-06 13:00:00,71.47,71.7,71.16,71.27,78700.0,67.4338,67.6508,67.1413,67.2451,78700.0
2007-02-06 13:30:00,71.3,71.7,71.3,71.64,54800.0,67.2734,67.6508,67.2734,67.5942,54800.0
2007-02-06 14:00:00,71.64,71.98,71.47,71.85,101600.0,67.5942,67.915,67.4338,67.7923,101600.0
2007-02-06 14:30:00,71.85,72.35,71.74,72.27,101300.0,67.7923,68.2641,67.6885,68.1886,101300.0
2007-02-06 15:00:00,72.27,72.69,72.21,72.62,141600.0,68.1886,68.5849,68.132,68.5188,141600.0
2007-02-06 15:30:00,72.6,72.6,71.92,72.11,105900.0,68.5,68.5,67.8584,68.0377,105900.0
2007-02-07 09:30:00,72.7,73.87,72.7,73.4,296400.0,68.5943,69.6983,68.5943,69.2548,296400.0
2007-02-07 10:00:00,73.4,74.75,73.32,73.89,301400.0,69.2548,70.5286,69.1793,69.7171,301400.0
2007-02-07 10:30:00,73.89,74.3,73.6,73.72,150400.0,69.7171,70.104,69.4435,69.5567,150400.0
2007-02-07 11:00:00,73.72,74.0,73.63,73.95,69700.0,69.5567,69.8209,69.4718,69.7737,69700.0
2007-02-07 11:30:00,73.94,74.43,73.92,74.19,68300.0,69.7643,70.2266,69.7454,70.0002,68300.0
2007-02-07 12:00:00,74.2,74.44,74.18,74.37,40400.0,70.0096,70.2361,69.9907,70.17,40400.0
2007-02-07 12:30:00,74.34,74.67,74.12,74.12,158200.0,70.1417,70.4531,69.9341,69.9341,158200.0
2007-02-07 13:00:00,74.15,74.47,74.12,74.17,68200.0,69.9624,70.2644,69.9341,69.9813,68200.0
2007-02-07 13:30:00,74.18,74.3,73.55,73.6,81700.0,69.9907,70.104,69.3963,69.4435,81700.0
2007-02-07 14:00:00,73.6,73.63,73.17,73.33,123300.0,69.4435,69.4718,69.0378,69.1888,123300.0
2007-02-07 14:30:00,73.33,73.35,72.73,72.99,144200.0,69.1888,69.2076,68.6226,68.868,144200.0
2007-02-07 15:00:00,72.97,73.29,72.97,73.01,89700.0,68.8491,69.151,68.8491,68.8868,89700.0
2007-02-07 15:30:00,73.0,73.37,72.98,73.33,145600.0,68.8774,69.2265,68.8585,69.1888,145600.0
2007-02-08 09:30:00,73.2,73.24,72.35,72.85,119700.0,69.0661,69.1038,68.2641,68.7359,119700.0
2007-02-08 10:00:00,72.84,73.14,72.84,73.09,90700.0,68.7264,69.0095,68.7264,68.9623,90700.0
2007-02-08 10:30:00,73.1,73.36,73.05,73.2,69000.0,68.9717,69.2171,68.9246,69.0661,69000.0
2007-02-08 11:00:00,73.28,73.28,73.05,73.07,79100.0,69.1416,69.1416,68.9246,68.9434,79100.0
2007-02-08 11:30:00,73.08,73.93,73.02,73.92,144700.0,68.9529,69.7549,68.8963,69.7454,144700.0
2007-02-08 12:00:00,73.9,74.25,73.65,74.02,126100.0,69.7266,70.0568,69.4907,69.8398,126100.0
2007-02-08 12:30:00,74.04,74.4,73.94,74.24,112200.0,69.8587,70.1983,69.7643,70.0474,112200.0
2007-02-08 13:00:00,74.24,74.26,73.79,73.83,55800.0,70.0474,70.0662,69.6228,69.6605,55800.0
2007-02-08 13:30:00,73.81,74.01,73.81,73.93,39300.0,69.6416,69.8303,69.6416,69.7549,39300.0
2007-02-08 14:00:00,73.91,73.94,73.59,73.88,99100.0,69.736,69.7643,69.4341,69.7077,99100.0
2007-02-08 14:30:00,73.87,74.25,73.75,74.1,58000.0,69.6983,70.0568,69.585,69.9153,58000.0
2007-02-08 15:00:00,74.1,74.5,73.98,74.3,117000.0,69.9153,70.2927,69.802,70.104,117000.0
2007-02-08 15:30:00,74.3,74.47,74.19,74.42,126800.0,70.104,70.2644,70.0002,70.2172,126800.0
2007-02-09 09:30:00,74.35,75.28,74.35,74.96,150000.0,70.1511,71.0286,70.1511,70.7267,150000.0
2007-02-09 10:00:00,74.86,74.95,74.41,74.48,64200.0,70.6323,70.7173,70.2078,70.2738,64200.0
2007-02-09 10:30:00,74.43,74.49,74.06,74.27,84600.0,70.2266,70.2832,69.8775,70.0757,84600.0
2007-02-09 11:00:00,74.28,74.45,73.88,74.36,83600.0,70.0851,70.2455,69.7077,70.1606,83600.0
2007-02-09 11:30:00,74.36,74.57,74.12,74.41,92300.0,70.1606,70.3587,69.9341,70.2078,92300.0
2007-02-09 12:00:00,74.39,74.39,73.45,73.53,112600.0,70.1889,70.1889,69.302,69.3775,112600.0
2007-02-09 12:30:00,73.53,74.34,73.39,73.5,145900.0,69.3775,70.1417,69.2454,69.3492,145900.0
2007-02-09 13:00:00,73.5,73.54,72.73,72.86,172200.0,69.3492,69.3869,68.6226,68.7453,172200.0
2007-02-09 13:30:00,72.86,72.89,72.06,72.16,116600.0,68.7453,68.7736,67.9905,68.0848,116600.0
2007-02-09 14:00:00,72.14,72.19,71.58,71.65,117600.0,68.066,68.1131,67.5376,67.6036,117600.0
2007-02-09 14:30:00,71.65,71.66,70.92,71.31,182800.0,67.6036,67.6131,66.9149,67.2828,182800.0
2007-02-09 15:00:00,71.39,71.93,71.31,71.78,172800.0,67.3583,67.8678,67.2828,67.7263,172800.0
2007-02-09 15:30:00,71.78,71.83,70.92,71.28,244300.0,67.7263,67.7735,66.9149,67.2545,244300.0
2007-02-12 09:30:00,71.3,71.74,70.47,70.5,232200.0,67.2734,67.6885,66.4903,66.5186,232200.0
2007-02-12 10:00:00,70.55,70.55,69.01,69.12,555300.0,66.5657,66.5657,65.1127,65.2165,555300.0
2007-02-12 10:30:00,69.16,69.92,68.78,69.84,174200.0,65.2542,65.9713,64.8957,65.8958,174200.0
2007-02-12 11:00:00,69.85,70.41,69.75,70.31,187400.0,65.9053,66.4337,65.8109,66.3393,187400.0
2007-02-12 11:30:00,70.34,70.42,69.94,70.08,140500.0,66.3676,66.4431,65.9902,66.1223,140500.0
2007-02-12 12:00:00,70.08,70.23,69.74,69.79,79100.0,66.1223,66.2638,65.8015,65.8487,79100.0
2007-02-12 12:30:00,69.8,70.0,69.76,69.87,73200.0,65.8581,66.0468,65.8204,65.9242,73200.0
2007-02-12 13:00:00,69.84,69.98,69.5,69.54,75400.0,65.8958,66.0279,65.575,65.6128,75400.0
2007-02-12 13:30:00,69.55,69.62,69.17,69.27,141200.0,65.6222,65.6883,65.2637,65.358,141200.0
2007-02-12 14:00:00,69.25,69.38,68.97,69.04,183200.0,65.3392,65.4618,65.075,65.141,183200.0
2007-02-12 14:30:00,69.04,69.33,68.68,69.3,165500.0,65.141,65.4146,64.8014,65.3863,165500.0
2007-02-12 15:00:00,69.33,69.5,69.18,69.48,137900.0,65.4146,65.575,65.2731,65.5562,137900.0
2007-02-12 15:30:00,69.48,69.77,69.01,69.4,204900.0,65.5562,65.8298,65.1127,65.4807,204900.0
2007-02-13 09:30:00,70.05,70.39,69.6,70.17,244800.0,66.094,66.4148,65.6694,66.2072,244800.0
2007-02-13 10:00:00,70.17,70.25,69.57,70.15,107000.0,66.2072,66.2827,65.6411,66.1883,107000.0
2007-02-13 10:30:00,70.12,70.34,69.66,69.68,111300.0,66.16,66.3676,65.726,65.7449,111300.0
2007-02-13 11:00:00,69.65,70.24,69.48,70.24,111600.0,65.7166,66.2733,65.5562,66.2733,111600.0
2007-02-13 11:30:00,70.2,70.64,70.11,70.53,111900.0,66.2355,66.6507,66.1506,66.5469,111900.0
2007-02-13 12:00:00,70.53,70.83,70.46,70.64,60100.0,66.5469,66.8299,66.4808,66.6507,60100.0
2007-02-13 12:30:00,70.63,70.63,70.38,70.4,61600.0,66.6412,66.6412,66.4054,66.4242,61600.0
2007-02-13 13:00:00,70.41,70.87,70.41,70.53,82900.0,66.4337,66.8677,66.4337,66.5469,82900.0
2007-02-13 13:30:00,70.53,70.63,70.19,70.56,52600.0,66.5469,66.6412,66.2261,66.5752,52600.0
2007-02-13 14:00:00,70.53,70.77,70.33,70.37,105900.0,66.5469,66.7733,66.3582,66.3959,105900.0
2007-02-13 14:30:00,70.37,70.42,70.06,70.15,178000.0,66.3959,66.4431,66.1034,66.1883,178000.0
2007-02-13 15:00:00,70.15,70.2,70.08,70.15,172900.0,66.1883,66.2355,66.1223,66.1883,172900.0
2007-02-13 15:30:00,70.16,70.54,70.15,70.35,211700.0,66.1978,66.5563,66.1883,66.377,211700.0
2007-02-14 09:30:00,71.13,72.77,70.8,72.49,700800.0,67.113,68.6604,66.8016,68.3962,700800.0
2007-02-14 10:00:00,72.46,74.15,72.46,73.1,664500.0,68.3679,69.9624,68.3679,68.9717,664500.0
2007-02-14 10:30:00,73.1,73.33,72.48,73.04,305600.0,68.9717,69.1888,68.3868,68.9151,305600.0
2007-02-14 11:00:00,73.04,73.07,71.8,71.8,378700.0,68.9151,68.9434,67.7452,67.7452,378700.0
2007-02-14 11:30:00,71.9,72.18,71.59,71.84,352000.0,67.8395,68.1037,67.547,67.7829,352000.0
2007-02-14 12:00:00,71.84,71.96,70.17,70.48,417600.0,67.7829,67.8961,66.2072,66.4997,417600.0
2007-02-14 12:30:00,70.5,71.5,70.2,71.24,284800.0,66.5186,67.4621,66.2355,67.2168,284800.0
2007-02-14 13:00:00,71.22,71.8,70.93,71.5,272600.0,67.1979,67.7452,66.9243,67.4621,272600.0
2007-02-14 13:30:00,71.5,71.56,70.6,70.9,205000.0,67.4621,67.5187,66.6129,66.896,205000.0
2007-02-14 14:00:00,70.9,71.26,70.6,70.72,195900.0,66.896,67.2357,66.6129,66.7261,195900.0
2007-02-14 14:30:00,70.71,71.05,70.21,70.47,258900.0,66.7167,67.0375,66.245,66.4903,258900.0
2007-02-14 15:00:00,70.47,71.18,70.23,70.95,218600.0,66.4903,67.1602,66.2638,66.9432,218600.0
2007-02-14 15:30:00,70.92,71.17,70.18,70.29,316200.0,66.9149,67.1507,66.2166,66.3204,316200.0
2007-02-15 09:30:00,70.62,71.75,70.6,71.03,273800.0,66.6318,67.698,66.6129,67.0186,273800.0
2007-02-15 10:00:00,71.03,71.16,70.49,70.5,203500.0,67.0186,67.1413,66.5091,66.5186,203500.0
2007-02-15 10:30:00,70.49,70.74,70.02,70.48,190500.0,66.5091,66.745,66.0657,66.4997,190500.0
2007-02-15 11:00:00,70.48,70.96,70.22,70.96,101300.0,66.4997,66.9526,66.2544,66.9526,101300.0
2007-02-15 11:30:00,70.94,71.12,70.64,70.76,154100.0,66.9337,67.1036,66.6507,66.7639,154100.0
2007-02-15 12:00:00,70.67,70.99,70.35,70.85,79400.0,66.679,66.9809,66.377,66.8488,79400.0
2007-02-15 12:30:00,70.84,70.96,70.7,70.96,41200.0,66.8394,66.9526,66.7073,66.9526,41200.0
2007-02-15 13:00:00,70.99,71.1,70.63,70.72,53500.0,66.9809,67.0847,66.6412,66.7261,53500.0
2007-02-15 13:30:00,70.76,70.9,70.63,70.69,37700.0,66.7639,66.896,66.6412,66.6978,37700.0
2007-02-15 14:00:00,70.7,70.82,70.64,70.68,36700.0,66.7073,66.8205,66.6507,66.6884,36700.0
2007-02-15 14:30:00,70.68,70.74,70.38,70.62,53300.0,66.6884,66.745,66.4054,66.6318,53300.0
2007-02-15 15:00:00,70.62,70.69,70.41,70.58,191700.0,66.6318,66.6978,66.4337,66.5941,191700.0
2007-02-15 15:30:00,70.6,70.78,70.35,70.75,174600.0,66.6129,66.7828,66.377,66.7545,174600.0
2007-02-16 09:30:00,70.65,70.71,69.69,69.69,281300.0,66.6601,66.7167,65.7543,65.7543,281300.0
2007-02-16 10:00:00,69.69,69.7,69.21,69.31,248300.0,65.7543,65.7638,65.3014,65.3958,248300.0
2007-02-16 10:30:00,69.31,69.32,69.15,69.29,123900.0,65.3958,65.4052,65.2448,65.3769,123900.0
2007-02-16 11:00:00,69.26,69.43,69.2,69.28,133300.0,65.3486,65.509,65.292,65.3675,133300.0
2007-02-16 11:30:00,69.29,69.37,69.14,69.18,108000.0,65.3769,65.4524,65.2354,65.2731,108000.0
2007-02-16 12:00:00,69.18,69.19,68.99,69.09,110400.0,65.2731,65.2826,65.0938,65.1882,110400.0
2007-02-16 12:30:00,69.09,69.2,68.85,68.94,98400.0,65.1882,65.292,64.9618,65.0467,98400.0
2007-02-16 13:00:00,68.91,68.94,68.77,68.83,96200.0,65.0184,65.0467,64.8863,64.9429,96200.0
2007-02-16 13:30:00,68.83,69.03,68.78,68.95,83800.0,64.9429,65.1316,64.8957,65.0561,83800.0
2007-02-16 14:00:00,68.95,69.07,68.86,68.92,140900.0,65.0561,65.1693,64.9712,65.0278,140900.0
2007-02-16 14:30:00,68.91,68.93,68.78,68.78,78800.0,65.0184,65.0372,64.8957,64.8957,78800.0
2007-02-16 15:00:00,68.78,68.92,68.68,68.9,169700.0,64.8957,65.0278,64.8014,65.0089,169700.0
2007-02-16 15:30:00,68.9,69.05,68.82,68.95,317800.0,65.0089,65.1505,64.9334,65.0561,317800.0
2007-02-20 09:30:00,69.43,69.82,68.97,69.12,265600.0,65.509,65.877,65.075,65.2165,265600.0
2007-02-20 10:00:00,69.08,69.32,68.71,69.22,183400.0,65.1788,65.4052,64.8297,65.3109,183400.0
2007-02-20 10:30:00,69.22,69.39,69.05,69.27,108300.0,65.3109,65.4713,65.1505,65.358,108300.0
2007-02-20 11:00:00,69.33,69.61,69.18,69.54,75900.0,65.4146,65.6788,65.2731,65.6128,75900.0
2007-02-20 11:30:00,69.53,69.81,69.48,69.74,200100.0,65.6034,65.8675,65.5562,65.8015,200100.0
2007-02-20 12:00:00,69.73,69.88,69.46,69.61,124400.0,65.7921,65.9336,65.5373,65.6788,124400.0
2007-02-20 12:30:00,69.59,69.59,69.3,69.56,56900.0,65.66,65.66,65.3863,65.6317,56900.0
2007-02-20 13:00:00,69.55,69.68,69.36,69.36,50900.0,65.6222,65.7449,65.443,65.443,50900.0
2007-02-20 13:30:00,69.36,69.78,69.33,69.73,104800.0,65.443,65.8392,65.4146,65.7921,104800.0
2007-02-20 14:00:00,69.73,69.88,69.63,69.84,95000.0,65.7921,65.9336,65.6977,65.8958,95000.0
2007-02-20 14:30:00,69.84,69.98,69.71,69.94,105600.0,65.8958,66.0279,65.7732,65.9902,105600.0
2007-02-20 15:00:00,69.94,70.28,69.83,70.13,221200.0,65.9902,66.311,65.8864,66.1695,221200.0
2007-02-20 15:30:00,70.15,70.17,69.9,69.99,115600.0,66.1883,66.2072,65.9525,66.0374,115600.0
2007-02-21 09:30:00,69.5,69.91,69.16,69.9,116800.0,65.575,65.9619,65.2542,65.9525,116800.0
2007-02-21 10:00:00,69.9,70.23,69.72,70.03,220700.0,65.9525,66.2638,65.7826,66.0751,220700.0
2007-02-21 10:30:00,70.08,70.34,69.97,70.32,151600.0,66.1223,66.3676,66.0185,66.3487,151600.0
2007-02-21 11:00:00,70.31,70.71,70.3,70.57,104300.0,66.3393,66.7167,66.3299,66.5846,104300.0
2007-02-21 11:30:00,70.62,70.76,70.43,70.7,96400.0,66.6318,66.7639,66.4525,66.7073,96400.0
2007-02-21 12:00:00,70.7,71.01,70.51,71.01,111000.0,66.7073,66.9998,66.528,66.9998,111000.0
2007-02-21 12:30:00,71.01,71.01,70.5,70.5,83500.0,66.9998,66.9998,66.5186,66.5186,83500.0
2007-02-21 13:00:00,70.5,70.51,70.06,70.15,110000.0,66.5186,66.528,66.1034,66.1883,110000.0
2007-02-21 13:30:00,70.15,70.16,69.81,70.06,70800.0,66.1883,66.1978,65.8675,66.1034,70800.0
2007-02-21 14:00:00,70.06,70.29,69.87,70.05,99800.0,66.1034,66.3204,65.9242,66.094,99800.0
2007-02-21 14:30:00,70.08,70.4,70.01,70.16,110600.0,66.1223,66.4242,66.0562,66.1978,110600.0
2007-02-21 15:00:00,70.17,70.2,69.7,69.71,138200.0,66.2072,66.2355,65.7638,65.7732,138200.0
2007-02-21 15:30:00,69.73,69.85,69.52,69.75,226800.0,65.7921,65.9053,65.5939,65.8109,226800.0
2007-02-22 09:30:00,70.6,71.34,69.95,70.96,366900.0,66.6129,67.3111,65.9996,66.9526,366900.0
2007-02-22 10:00:00,70.98,71.66,70.74,71.18,495600.0,66.9715,67.6131,66.745,67.1602,495600.0
2007-02-22 10:30:00,71.18,71.95,70.96,71.74,195500.0,67.1602,67.8867,66.9526,67.6885,195500.0
2007-02-22 11:00:00,71.74,71.8,71.37,71.64,231300.0,67.6885,67.7452,67.3394,67.5942,231300.0
2007-02-22 11:30:00,71.66,71.83,71.21,71.76,170900.0,67.6131,67.7735,67.1885,67.7074,170900.0
2007-02-22 12:00:00,71.77,72.0,71.7,71.73,150600.0,67.7169,67.9339,67.6508,67.6791,150600.0
2007-02-22 12:30:00,71.74,71.77,71.34,71.52,108900.0,67.6885,67.7169,67.3111,67.481,108900.0
2007-02-22 13:00:00,71.53,71.84,71.52,71.8,99900.0,67.4904,67.7829,67.481,67.7452,99900.0
2007-02-22 13:30:00,71.79,71.89,71.73,71.83,81700.0,67.7357,67.8301,67.6791,67.7735,81700.0
2007-02-22 14:00:00,71.83,72.3,71.8,72.17,223000.0,67.7735,68.2169,67.7452,68.0943,223000.0
2007-02-22 14:30:00,72.17,72.18,71.83,71.83,221000.0,68.0943,68.1037,67.7735,67.7735,221000.0
2007-02-22 15:00:00,71.82,72.16,71.78,71.83,129100.0,67.764,68.0848,67.7263,67.7735,129100.0
2007-02-22 15:30:00,71.83,72.3,71.83,72.22,312000.0,67.7735,68.2169,67.7735,68.1414,312000.0
2007-02-23 09:30:00,72.12,72.75,71.28,71.51,227800.0,68.0471,68.6415,67.2545,67.4715,227800.0
2007-02-23 10:00:00,71.53,72.23,71.5,72.0,147700.0,67.4904,68.1509,67.4621,67.9339,147700.0
2007-02-23 10:30:00,72.02,72.24,71.59,71.96,148100.0,67.9527,68.1603,67.547,67.8961,148100.0
2007-02-23 11:00:00,71.97,72.22,71.8,71.85,121700.0,67.9056,68.1414,67.7452,67.7923,121700.0
2007-02-23 11:30:00,71.85,72.04,71.76,72.0,79600.0,67.7923,67.9716,67.7074,67.9339,79600.0
2007-02-23 12:00:00,72.0,72.07,71.88,71.9,93200.0,67.9339,67.9999,67.8206,67.8395,93200.0
2007-02-23 12:30:00,71.88,72.2,71.87,72.16,76200.0,67.8206,68.1226,67.8112,68.0848,76200.0
2007-02-23 13:00:00,72.16,72.43,71.88,72.41,205600.0,68.0848,68.3396,67.8206,68.3207,205600.0
2007-02-23 13:30:00,72.41,72.49,72.33,72.44,91900.0,68.3207,68.3962,68.2452,68.349,91900.0
2007-02-23 14:00:00,72.43,73.2,72.42,72.95,249100.0,68.3396,69.0661,68.3301,68.8302,249100.0
2007-02-23 14:30:00,72.95,72.99,72.69,72.7,85000.0,68.8302,68.868,68.5849,68.5943,85000.0
2007-02-23 15:00:00,72.7,72.92,72.6,72.83,108300.0,68.5943,68.8019,68.5,68.717,108300.0
2007-02-23 15:30:00,72.83,72.83,72.49,72.62,183400.0,68.717,68.717,68.3962,68.5188,183400.0
2007-02-26 09:30:00,73.15,73.31,72.05,72.09,212700.0,69.0189,69.1699,67.981,68.0188,212700.0
2007-02-26 10:00:00,72.08,72.35,71.59,71.74,112800.0,68.0093,68.2641,67.547,67.6885,112800.0
2007-02-26 10:30:00,71.72,71.83,71.47,71.59,139600.0,67.6697,67.7735,67.4338,67.547,139600.0
2007-02-26 11:00:00,71.59,71.62,71.23,71.24,97200.0,67.547,67.5753,67.2073,67.2168,97200.0
2007-02-26 11:30:00,71.27,71.31,70.97,71.28,110500.0,67.2451,67.2828,66.962,67.2545,110500.0
2007-02-26 12:00:00,71.3,71.3,71.06,71.29,67000.0,67.2734,67.2734,67.0469,67.264,67000.0
2007-02-26 12:30:00,71.28,71.34,71.2,71.2,104300.0,67.2545,67.3111,67.179,67.179,104300.0
2007-02-26 13:00:00,71.2,71.2,70.82,70.94,129900.0,67.179,67.179,66.8205,66.9337,129900.0
2007-02-26 13:30:00,70.95,71.09,70.9,71.05,68500.0,66.9432,67.0753,66.896,67.0375,68500.0
2007-02-26 14:00:00,71.05,71.98,70.92,71.85,232500.0,67.0375,67.915,66.9149,67.7923,232500.0
2007-02-26 14:30:00,71.85,72.22,71.25,71.68,449700.0,67.7923,68.1414,67.2262,67.6319,449700.0
2007-02-26 15:00:00,71.68,72.42,71.65,72.18,289600.0,67.6319,68.3301,67.6036,68.1037,289600.0
2007-02-26 15:30:00,72.17,72.73,72.1,72.52,841800.0,68.0943,68.6226,68.0282,68.4245,841800.0
2007-02-27 09:30:00,70.49,70.49,68.6,69.4,462400.0,66.5091,66.5091,64.7259,65.4807,462400.0
2007-02-27 10:00:00,69.39,70.55,68.93,70.44,346100.0,65.4713,66.5657,65.0372,66.462,346100.0
2007-02-27 10:30:00,70.46,70.5,68.93,70.46,281300.0,66.4808,66.5186,65.0372,66.4808,281300.0
2007-02-27 11:00:00,70.43,70.88,68.89,70.34,235400.0,66.4525,66.8771,64.9995,66.3676,235400.0
2007-02-27 11:30:00,70.31,70.35,69.66,69.87,251700.0,66.3393,66.377,65.726,65.9242,251700.0
2007-02-27 12:00:00,69.86,70.25,69.69,69.98,189900.0,65.9147,66.2827,65.7543,66.0279,189900.0
2007-02-27 12:30:00,69.95,70.1,69.79,69.95,171300.0,65.9996,66.1412,65.8487,65.9996,171300.0
2007-02-27 13:00:00,69.94,69.97,69.5,69.56,222200.0,65.9902,66.0185,65.575,65.6317,222200.0
2007-02-27 13:30:00,69.57,69.7,68.51,69.15,553300.0,65.6411,65.7638,64.641,65.2448,553300.0
2007-02-27 14:00:00,69.15,69.18,68.68,69.0,420700.0,65.2448,65.2731,64.8014,65.1033,420700.0
2007-02-27 14:30:00,68.98,69.23,68.75,68.9,422100.0,65.0844,65.3203,64.8674,65.0089,422100.0
2007-02-27 15:00:00,68.96,69.23,68.19,68.86,380400.0,65.0655,65.3203,64.339,64.9712,380400.0
2007-02-27 15:30:00,68.86,69.09,68.37,68.71,317100.0,64.9712,65.1882,64.5089,64.8297,317100.0
2007-02-28 09:30:00,69.46,70.0,69.18,69.9,406900.0,65.5373,66.0468,65.2731,65.9525,406900.0
2007-02-28 10:00:00,69.84,70.28,69.62,70.0,397900.0,65.8958,66.311,65.6883,66.0468,397900.0
2007-02-28 10:30:00,69.93,70.55,69.7,70.53,192100.0,65.9808,66.5657,65.7638,66.5469,192100.0
2007-02-28 11:00:00,70.54,71.14,70.32,70.89,318100.0,66.5563,67.1224,66.3487,66.8865,318100.0
2007-02-28 11:30:00,70.87,70.99,70.37,70.56,397700.0,66.8677,66.9809,66.3959,66.5752,397700.0
2007-02-28 12:00:00,70.56,71.05,70.41,70.88,264600.0,66.5752,67.0375,66.4337,66.8771,264600.0
2007-02-28 12:30:00,70.88,71.2,70.86,71.0,94700.0,66.8771,67.179,66.8582,66.9903,94700.0
2007-02-28 13:00:00,71.0,71.2,70.88,71.14,142800.0,66.9903,67.179,66.8771,67.1224,142800.0
2007-02-28 13:30:00,71.14,71.43,71.1,71.18,251300.0,67.1224,67.3961,67.0847,67.1602,251300.0
2007-02-28 14:00:00,71.3,71.36,71.03,71.3,145000.0,67.2734,67.33,67.0186,67.2734,145000.0
2007-02-28 14:30:00,71.32,71.45,71.14,71.41,119600.0,67.2923,67.4149,67.1224,67.3772,119600.0
2007-02-28 15:00:00,71.41,71.5,71.18,71.21,120200.0,67.3772,67.4621,67.1602,67.1885,120200.0
2007-02-28 15:30:00,71.22,71.31,71.0,71.1,291600.0,67.1979,67.2828,66.9903,67.0847,291600.0
2007-03-01 09:30:00,69.78,69.78,68.72,69.18,552000.0,65.8392,65.8392,64.8391,65.2731,552000.0
2007-03-01 10:00:00,69.73,70.95,69.16,70.5,474300.0,65.7921,66.9432,65.2542,66.5186,474300.0
2007-03-01 10:30:00,70.51,71.5,70.12,71.05,263300.0,66.528,67.4621,66.16,67.0375,263300.0
2007-03-01 11:00:00,71.0,71.49,70.73,71.45,240700.0,66.9903,67.4527,66.7356,67.4149,240700.0
2007-03-01 11:30:00,71.49,71.96,71.1,71.15,173300.0,67.4527,67.8961,67.0847,67.1319,173300.0
2007-03-01 12:00:00,71.15,71.55,71.04,71.38,128600.0,67.1319,67.5093,67.0281,67.3489,128600.0
2007-03-01 12:30:00,71.38,71.69,71.29,71.6,71700.0,67.3489,67.6414,67.264,67.5565,71700.0
2007-03-01 13:00:00,71.6,71.7,71.43,71.7,70700.0,67.5565,67.6508,67.3961,67.6508,70700.0
2007-03-01 13:30:00,71.7,71.81,71.39,71.81,163200.0,67.6508,67.7546,67.3583,67.7546,163200.0
2007-03-01 14:00:00,71.87,72.19,71.83,71.94,126000.0,67.8112,68.1131,67.7735,67.8773,126000.0
2007-03-01 14:30:00,71.9,72.27,71.89,72.18,107100.0,67.8395,68.1886,67.8301,68.1037,107100.0
2007-03-01 15:00:00,72.17,72.48,71.64,71.73,228600.0,68.0943,68.3868,67.5942,67.6791,228600.0
2007-03-01 15:30:00,71.71,72.1,71.49,71.71,317800.0,67.6602,68.0282,67.4527,67.6602,317800.0
2007-03-02 09:30:00,71.68,71.87,71.17,71.5,389400.0,67.6319,67.8112,67.1507,67.4621,389400.0
2007-03-02 10:00:00,71.52,71.6,70.08,70.3,2460100.0,67.481,67.5565,66.1223,66.3299,2460100.0
2007-03-02 10:30:00,70.17,71.56,70.14,71.38,279700.0,66.2072,67.5187,66.1789,67.3489,279700.0
2007-03-02 11:00:00,71.33,71.62,71.07,71.46,73300.0,67.3017,67.5753,67.0564,67.4244,73300.0
2007-03-02 11:30:00,71.45,71.6,70.9,71.11,58200.0,67.4149,67.5565,66.896,67.0941,58200.0
2007-03-02 12:00:00,71.13,71.24,70.25,70.26,88400.0,67.113,67.2168,66.2827,66.2921,88400.0
2007-03-02 12:30:00,70.25,70.38,69.87,70.13,85900.0,66.2827,66.4054,65.9242,66.1695,85900.0
2007-03-02 13:00:00,70.09,70.13,69.83,69.91,95000.0,66.1317,66.1695,65.8864,65.9619,95000.0
2007-03-02 13:30:00,69.86,70.15,69.54,69.67,73200.0,65.9147,66.1883,65.6128,65.7354,73200.0
2007-03-02 14:00:00,69.68,70.17,69.2,69.26,174100.0,65.7449,66.2072,65.292,65.3486,174100.0
2007-03-02 14:30:00,69.3,69.8,69.21,69.43,124900.0,65.3863,65.8581,65.3014,65.509,124900.0
2007-03-02 15:00:00,69.47,69.85,69.26,69.36,171500.0,65.5467,65.9053,65.3486,65.443,171500.0
2007-03-02 15:30:00,69.39,69.4,68.5,69.1,519300.0,65.4713,65.4807,64.6315,65.1976,519300.0
2007-03-05 09:30:00,68.5,68.5,67.48,67.95,367900.0,64.6315,64.6315,63.6691,64.1126,367900.0
2007-03-05 10:00:00,67.97,68.19,67.5,67.68,282000.0,64.1315,64.339,63.688,63.8578,282000.0
2007-03-05 10:30:00,67.66,67.66,66.55,66.72,380200.0,63.839,63.839,62.7916,62.952,380200.0
2007-03-05 11:00:00,66.76,67.34,66.72,67.02,179400.0,62.9898,63.537,62.952,63.2351,179400.0
2007-03-05 11:30:00,67.02,67.07,66.01,66.07,264800.0,63.2351,63.2823,62.2821,62.3388,264800.0
2007-03-05 12:00:00,66.07,66.33,65.17,66.0,587700.0,62.3388,62.5841,61.4896,62.2727,587700.0
2007-03-05 12:30:00,65.97,66.61,65.9,66.22,174200.0,62.2444,62.8483,62.1784,62.4803,174200.0
2007-03-05 13:00:00,66.21,66.68,66.1,66.66,202100.0,62.4708,62.9143,62.3671,62.8954,202100.0
2007-03-05 13:30:00,66.66,67.21,66.5,66.74,226500.0,62.8954,63.4144,62.7445,62.9709,226500.0
2007-03-05 14:00:00,66.73,67.02,66.62,66.84,180400.0,62.9615,63.2351,62.8577,63.0653,180400.0
2007-03-05 14:30:00,66.85,66.96,66.75,66.8,184200.0,63.0747,63.1785,62.9804,63.0275,184200.0
2007-03-05 15:00:00,66.81,66.95,66.33,66.54,266600.0,63.037,63.1691,62.5841,62.7822,266600.0
2007-03-05 15:30:00,66.55,66.55,64.86,65.24,560500.0,62.7916,62.7916,61.1971,61.5556,560500.0
2007-03-06 09:30:00,66.98,67.47,66.6,66.74,554800.0,63.1974,63.6597,62.8388,62.9709,554800.0
2007-03-06 10:00:00,66.72,66.95,65.2,66.03,398700.0,62.952,63.1691,61.5179,62.301,398700.0
2007-03-06 10:30:00,66.06,66.14,65.56,65.61,255600.0,62.3293,62.4048,61.8576,61.9047,255600.0
2007-03-06 11:00:00,65.62,66.06,65.45,65.94,234600.0,61.9142,62.3293,61.7538,62.2161,234600.0
2007-03-06 11:30:00,65.93,66.25,65.9,66.21,194000.0,62.2067,62.5086,62.1784,62.4708,194000.0
2007-03-06 12:00:00,66.21,66.47,65.91,66.24,182300.0,62.4708,62.7162,62.1878,62.4992,182300.0
2007-03-06 12:30:00,66.24,66.59,66.19,66.57,129800.0,62.4992,62.8294,62.452,62.8105,129800.0
2007-03-06 13:00:00,66.56,66.72,66.36,66.5,107600.0,62.8011,62.952,62.6124,62.7445,107600.0
2007-03-06 13:30:00,66.52,66.82,66.49,66.74,111000.0,62.7633,63.0464,62.735,62.9709,111000.0
2007-03-06 14:00:00,66.76,66.98,66.67,66.87,90400.0,62.9898,63.1974,62.9049,63.0936,90400.0
2007-03-06 14:30:00,66.89,67.29,66.84,67.2,148000.0,63.1124,63.4899,63.0653,63.4049,148000.0
2007-03-06 15:00:00,67.21,67.25,66.8,66.94,164800.0,63.4144,63.4521,63.0275,63.1596,164800.0
2007-03-06 15:30:00,66.96,66.96,66.75,66.81,266300.0,63.1785,63.1785,62.9804,63.037,266300.0
2007-03-07 09:30:00,66.65,66.65,65.91,65.95,197300.0,62.886,62.886,62.1878,62.2255,197300.0
2007-03-07 10:00:00,65.96,66.22,65.8,66.16,159800.0,62.235,62.4803,62.084,62.4237,159800.0
2007-03-07 10:30:00,66.19,66.37,66.01,66.04,122300.0,62.452,62.6218,62.2821,62.3104,122300.0
2007-03-07 11:00:00,66.09,66.09,65.62,65.79,151600.0,62.3576,62.3576,61.9142,62.0746,151600.0
2007-03-07 11:30:00,65.8,65.98,65.59,65.94,104600.0,62.084,62.2538,61.8859,62.2161,104600.0
2007-03-07 12:00:00,65.95,66.23,65.78,65.9,157100.0,62.2255,62.4897,62.0651,62.1784,157100.0
2007-03-07 12:30:00,65.89,66.0,65.71,65.92,108900.0,62.1689,62.2727,61.9991,62.1972,108900.0
2007-03-07 13:00:00,65.9,65.94,65.74,65.77,121100.0,62.1784,62.2161,62.0274,62.0557,121100.0
2007-03-07 13:30:00,65.78,66.46,65.7,66.2,160900.0,62.0651,62.7067,61.9896,62.4614,160900.0
2007-03-07 14:00:00,66.2,66.23,65.21,65.46,262300.0,62.4614,62.4897,61.5273,61.7632,262300.0
2007-03-07 14:30:00,65.46,65.73,65.23,65.4,184600.0,61.7632,62.018,61.5462,61.7066,184600.0
2007-03-07 15:00:00,65.43,65.69,65.25,65.39,175300.0,61.7349,61.9802,61.5651,61.6972,175300.0
2007-03-07 15:30:00,65.39,65.57,64.87,65.33,342600.0,61.6972,61.867,61.2065,61.6405,342600.0
2007-03-08 09:30:00,66.2,66.71,66.07,66.57,219300.0,62.4614,62.9426,62.3388,62.8105,219300.0
2007-03-08 10:00:00,66.56,67.47,66.35,67.38,285300.0,62.8011,63.6597,62.6029,63.5748,285300.0
2007-03-08 10:30:00,67.41,67.43,67.0,67.17,132400.0,63.6031,63.6219,63.2162,63.3766,132400.0
2007-03-08 11:00:00,67.16,67.24,66.87,67.18,96200.0,63.3672,63.4427,63.0936,63.3861,96200.0
2007-03-08 11:30:00,67.17,67.89,67.15,67.62,166100.0,63.3766,64.056,63.3578,63.8012,166100.0
2007-03-08 12:00:00,67.62,67.9,67.6,67.74,84200.0,63.8012,64.0654,63.7823,63.9144,84200.0
2007-03-08 12:30:00,67.74,67.85,67.29,67.35,88000.0,63.9144,64.0182,63.4899,63.5465,88000.0
2007-03-08 13:00:00,67.35,68.13,67.3,68.01,140400.0,63.5465,64.2824,63.4993,64.1692,140400.0
2007-03-08 13:30:00,68.01,68.04,67.7,67.8,51300.0,64.1692,64.1975,63.8767,63.9711,51300.0
2007-03-08 14:00:00,67.79,67.8,67.12,67.17,98300.0,63.9616,63.9711,63.3295,63.3766,98300.0
2007-03-08 14:30:00,67.13,67.15,66.8,67.0,117200.0,63.3389,63.3578,63.0275,63.2162,117200.0
2007-03-08 15:00:00,67.03,67.19,66.85,67.04,111900.0,63.2445,63.3955,63.0747,63.254,111900.0
2007-03-08 15:30:00,67.04,67.42,66.94,67.21,178400.0,63.254,63.6125,63.1596,63.4144,178400.0
2007-03-09 09:30:00,68.0,68.21,66.99,66.99,182000.0,64.1598,64.3579,63.2068,63.2068,182000.0
2007-03-09 10:00:00,66.99,67.1,66.28,66.82,121100.0,63.2068,63.3106,62.5369,63.0464,121100.0
2007-03-09 10:30:00,66.84,67.42,66.36,67.38,106600.0,63.0653,63.6125,62.6124,63.5748,106600.0
2007-03-09 11:00:00,67.39,67.63,67.16,67.46,86200.0,63.5842,63.8107,63.3672,63.6503,86200.0
2007-03-09 11:30:00,67.43,67.68,67.28,67.54,57100.0,63.6219,63.8578,63.4804,63.7257,57100.0
2007-03-09 12:00:00,67.55,67.58,67.27,67.35,69900.0,63.7352,63.7635,63.471,63.5465,69900.0
2007-03-09 12:30:00,67.35,67.4,67.16,67.27,49400.0,63.5465,63.5936,63.3672,63.471,49400.0
2007-03-09 13:00:00,67.24,67.39,66.94,67.37,68500.0,63.4427,63.5842,63.1596,63.5653,68500.0
2007-03-09 13:30:00,67.37,67.43,67.22,67.27,74900.0,63.5653,63.6219,63.4238,63.471,74900.0
2007-03-09 14:00:00,67.23,67.41,66.95,67.25,103800.0,63.4332,63.6031,63.1691,63.4521,103800.0
2007-03-09 14:30:00,67.26,67.36,67.01,67.01,56300.0,63.4615,63.5559,63.2257,63.2257,56300.0
2007-03-09 15:00:00,67.04,67.39,66.99,67.34,62900.0,63.254,63.5842,63.2068,63.537,62900.0
2007-03-09 15:30:00,67.33,67.57,67.17,67.33,83700.0,63.5276,63.754,63.3766,63.5276,83700.0
2007-03-12 09:30:00,68.9,69.21,67.59,68.18,256000.0,65.0089,65.3014,63.7729,64.3296,256000.0
2007-03-12 10:00:00,68.17,68.59,67.99,68.48,105800.0,64.3202,64.7164,64.1503,64.6127,105800.0
2007-03-12 10:30:00,68.44,68.64,68.2,68.51,177200.0,64.5749,64.7636,64.3485,64.641,177200.0
2007-03-12 11:00:00,68.51,68.53,68.22,68.25,108600.0,64.641,64.6598,64.3673,64.3956,108600.0
2007-03-12 11:30:00,68.24,68.27,68.0,68.04,109700.0,64.3862,64.4145,64.1598,64.1975,109700.0
2007-03-12 12:00:00,68.02,68.09,67.64,67.8,143300.0,64.1786,64.2447,63.8201,63.9711,143300.0
2007-03-12 12:30:00,67.8,68.06,67.7,68.06,117900.0,63.9711,64.2164,63.8767,64.2164,117900.0
2007-03-12 13:00:00,68.07,68.11,67.76,67.83,83300.0,64.2258,64.2635,63.9333,63.9994,83300.0
2007-03-12 13:30:00,67.84,68.02,67.61,67.96,87200.0,64.0088,64.1786,63.7918,64.122,87200.0
2007-03-12 14:00:00,67.96,68.06,67.87,67.97,86200.0,64.122,64.2164,64.0371,64.1315,86200.0
2007-03-12 14:30:00,67.97,68.07,67.87,67.99,93100.0,64.1315,64.2258,64.0371,64.1503,93100.0
2007-03-12 15:00:00,68.0,68.03,67.89,67.92,189100.0,64.1598,64.1881,64.056,64.0843,189100.0
2007-03-12 15:30:00,67.93,67.99,67.78,67.95,331900.0,64.0937,64.1503,63.9522,64.1126,331900.0
2007-03-13 09:30:00,67.74,68.07,67.5,67.56,124400.0,63.9144,64.2258,63.688,63.7446,124400.0
2007-03-13 10:00:00,67.55,67.87,67.46,67.74,188000.0,63.7352,64.0371,63.6503,63.9144,188000.0
2007-03-13 10:30:00,67.76,68.17,67.76,67.97,124300.0,63.9333,64.3202,63.9333,64.1315,124300.0
2007-03-13 11:00:00,67.94,67.98,67.68,67.83,68500.0,64.1031,64.1409,63.8578,63.9994,68500.0
2007-03-13 11:30:00,67.79,67.89,67.72,67.81,96900.0,63.9616,64.056,63.8956,63.9805,96900.0
2007-03-13 12:00:00,67.81,67.86,66.81,66.86,117300.0,63.9805,64.0277,63.037,63.0841,117300.0
2007-03-13 12:30:00,66.81,67.29,66.76,67.1,96200.0,63.037,63.4899,62.9898,63.3106,96200.0
2007-03-13 13:00:00,67.11,67.3,66.74,66.8,111600.0,63.32,63.4993,62.9709,63.0275,111600.0
2007-03-13 13:30:00,66.8,66.9,66.54,66.64,98000.0,63.0275,63.1219,62.7822,62.8766,98000.0
2007-03-13 14:00:00,66.6,66.9,66.25,66.89,227800.0,62.8388,63.1219,62.5086,63.1124,227800.0
2007-03-13 14:30:00,66.88,67.46,66.88,67.27,266800.0,63.103,63.6503,63.103,63.471,266800.0
2007-03-13 15:00:00,67.25,67.97,67.23,67.92,408700.0,63.4521,64.1315,63.4332,64.0843,408700.0
2007-03-13 15:30:00,67.93,67.96,66.94,67.08,298900.0,64.0937,64.122,63.1596,63.2917,298900.0
2007-03-14 09:30:00,67.27,67.27,65.67,65.89,299000.0,63.471,63.471,61.9613,62.1689,299000.0
2007-03-14 10:00:00,65.85,66.16,65.29,65.96,247500.0,62.1312,62.4237,61.6028,62.235,247500.0
2007-03-14 10:30:00,65.99,66.46,65.88,66.15,183300.0,62.2633,62.7067,62.1595,62.4142,183300.0
2007-03-14 11:00:00,66.14,66.39,65.96,66.36,172200.0,62.4048,62.6407,62.235,62.6124,172200.0
2007-03-14 11:30:00,66.39,66.39,65.93,65.97,108500.0,62.6407,62.6407,62.2067,62.2444,108500.0
2007-03-14 12:00:00,65.98,66.0,65.55,65.83,189300.0,62.2538,62.2727,61.8481,62.1123,189300.0
2007-03-14 12:30:00,65.79,66.07,65.69,65.96,176300.0,62.0746,62.3388,61.9802,62.235,176300.0
2007-03-14 13:00:00,65.97,66.82,65.94,66.5,150800.0,62.2444,63.0464,62.2161,62.7445,150800.0
2007-03-14 13:30:00,66.49,66.76,66.3,66.55,95300.0,62.735,62.9898,62.5558,62.7916,95300.0
2007-03-14 14:00:00,66.55,66.97,66.4,66.8,203500.0,62.7916,63.1879,62.6501,63.0275,203500.0
2007-03-14 14:30:00,66.84,67.1,66.71,66.77,265100.0,63.0653,63.3106,62.9426,62.9992,265100.0
2007-03-14 15:00:00,66.79,67.09,66.44,66.97,258200.0,63.0181,63.3012,62.6879,63.1879,258200.0
2007-03-14 15:30:00,66.97,67.01,66.79,66.85,186100.0,63.1879,63.2257,63.0181,63.0747,186100.0
2007-03-15 09:30:00,66.98,67.96,66.91,67.96,146300.0,63.1974,64.122,63.1313,64.122,146300.0
2007-03-15 10:00:00,67.92,68.1,67.54,67.77,84300.0,64.0843,64.2541,63.7257,63.9427,84300.0
2007-03-15 10:30:00,67.77,67.85,67.71,67.81,47400.0,63.9427,64.0182,63.8861,63.9805,47400.0
2007-03-15 11:00:00,67.8,67.93,67.65,67.84,56000.0,63.9711,64.0937,63.8295,64.0088,56000.0
2007-03-15 11:30:00,67.82,67.95,67.72,67.74,108200.0,63.9899,64.1126,63.8956,63.9144,108200.0
2007-03-15 12:00:00,67.73,67.9,67.7,67.81,75200.0,63.905,64.0654,63.8767,63.9805,75200.0
2007-03-15 12:30:00,67.83,68.03,67.79,67.98,71700.0,63.9994,64.1881,63.9616,64.1409,71700.0
2007-03-15 13:00:00,67.98,68.03,67.9,68.01,65000.0,64.1409,64.1881,64.0654,64.1692,65000.0
2007-03-15 13:30:00,68.0,68.08,67.78,68.01,128100.0,64.1598,64.2352,63.9522,64.1692,128100.0
2007-03-15 14:00:00,68.0,68.12,67.85,68.01,69700.0,64.1598,64.273,64.0182,64.1692,69700.0
2007-03-15 14:30:00,68.01,68.12,67.77,67.9,123400.0,64.1692,64.273,63.9427,64.0654,123400.0
2007-03-15 15:00:00,67.9,67.97,67.73,67.76,64200.0,64.0654,64.1315,63.905,63.9333,64200.0
2007-03-15 15:30:00,67.76,67.87,67.58,67.61,160700.0,63.9333,64.0371,63.7635,63.7918,160700.0
2007-03-16 09:30:00,67.59,67.81,67.24,67.39,78100.0,63.7729,63.9805,63.4427,63.5842,78100.0
2007-03-16 10:00:00,67.39,67.49,67.21,67.31,44000.0,63.5842,63.6786,63.4144,63.5087,44000.0
2007-03-16 10:30:00,67.34,67.45,67.2,67.23,37900.0,63.537,63.6408,63.4049,63.4332,37900.0
2007-03-16 11:00:00,67.23,67.23,66.73,66.75,116900.0,63.4332,63.4332,62.9615,62.9804,116900.0
2007-03-16 11:30:00,66.79,66.93,66.6,66.92,55600.0,63.0181,63.1502,62.8388,63.1408,55600.0
2007-03-16 12:00:00,66.93,67.01,66.81,66.82,31700.0,63.1502,63.2257,63.037,63.0464,31700.0
2007-03-16 12:30:00,66.83,66.87,66.71,66.8,24400.0,63.0558,63.0936,62.9426,63.0275,24400.0
2007-03-16 13:00:00,66.77,66.92,66.69,66.77,50800.0,62.9992,63.1408,62.9237,62.9992,50800.0
2007-03-16 13:30:00,66.79,66.79,66.52,66.54,91200.0,63.0181,63.0181,62.7633,62.7822,91200.0
2007-03-16 14:00:00,66.53,66.56,66.23,66.42,254800.0,62.7728,62.8011,62.4897,62.669,254800.0
2007-03-16 14:30:00,66.41,67.0,66.32,66.7,71100.0,62.6596,63.2162,62.5746,62.9332,71100.0
2007-03-16 15:00:00,66.72,66.8,66.6,66.79,150200.0,62.952,63.0275,62.8388,63.0181,150200.0
2007-03-16 15:30:00,66.78,67.02,66.51,66.71,211200.0,63.0087,63.2351,62.7539,62.9426,211200.0
2007-03-19 09:30:00,67.3,67.69,67.3,67.57,63000.0,63.4993,63.8673,63.4993,63.754,63000.0
2007-03-19 10:00:00,67.57,67.58,66.89,67.1,65400.0,63.754,63.7635,63.1124,63.3106,65400.0
2007-03-19 10:30:00,67.11,67.55,67.1,67.55,57400.0,63.32,63.7352,63.3106,63.7352,57400.0
2007-03-19 11:00:00,67.55,67.96,67.35,67.88,95500.0,63.7352,64.122,63.5465,64.0465,95500.0
2007-03-19 11:30:00,67.88,68.25,67.88,68.11,97100.0,64.0465,64.3956,64.0465,64.2635,97100.0
2007-03-19 12:00:00,68.13,68.17,67.9,68.0,38300.0,64.2824,64.3202,64.0654,64.1598,38300.0
2007-03-19 12:30:00,68.01,68.02,67.82,67.85,33200.0,64.1692,64.1786,63.9899,64.0182,33200.0
2007-03-19 13:00:00,67.82,67.82,67.6,67.64,29200.0,63.9899,63.9899,63.7823,63.8201,29200.0
2007-03-19 13:30:00,67.64,67.78,67.55,67.7,20400.0,63.8201,63.9522,63.7352,63.8767,20400.0
2007-03-19 14:00:00,67.65,67.8,67.63,67.64,14600.0,63.8295,63.9711,63.8107,63.8201,14600.0
2007-03-19 14:30:00,67.64,67.78,67.54,67.67,29600.0,63.8201,63.9522,63.7257,63.8484,29600.0
2007-03-19 15:00:00,67.66,67.71,67.56,67.71,19300.0,63.839,63.8861,63.7446,63.8861,19300.0
2007-03-19 15:30:00,67.7,67.8,67.67,67.8,56900.0,63.8767,63.9711,63.8484,63.9711,56900.0
2007-03-20 09:30:00,67.95,68.6,67.89,68.2,151900.0,64.1126,64.7259,64.056,64.3485,151900.0
2007-03-20 10:00:00,68.2,68.52,68.17,68.5,87000.0,64.3485,64.6504,64.3202,64.6315,87000.0
2007-03-20 10:30:00,68.5,68.9,68.47,68.84,126100.0,64.6315,65.0089,64.6032,64.9523,126100.0
2007-03-20 11:00:00,68.84,69.21,68.75,69.01,171000.0,64.9523,65.3014,64.8674,65.1127,171000.0
2007-03-20 11:30:00,69.0,69.06,68.77,69.05,62100.0,65.1033,65.1599,64.8863,65.1505,62100.0
2007-03-20 12:00:00,69.04,69.12,68.81,69.11,81900.0,65.141,65.2165,64.924,65.2071,81900.0
2007-03-20 12:30:00,69.13,69.13,68.91,69.01,41800.0,65.2259,65.2259,65.0184,65.1127,41800.0
2007-03-20 13:00:00,69.0,69.04,68.84,68.97,51000.0,65.1033,65.141,64.9523,65.075,51000.0
2007-03-20 13:30:00,68.97,68.98,68.77,68.93,34600.0,65.075,65.0844,64.8863,65.0372,34600.0
2007-03-20 14:00:00,68.93,69.5,68.87,69.28,287600.0,65.0372,65.575,64.9806,65.3675,287600.0
2007-03-20 14:30:00,69.28,69.57,69.03,69.49,151900.0,65.3675,65.6411,65.1316,65.5656,151900.0
2007-03-20 15:00:00,69.46,70.26,69.39,70.19,446300.0,65.5373,66.2921,65.4713,66.2261,446300.0
2007-03-20 15:30:00,70.19,70.97,70.09,70.6,815600.0,66.2261,66.962,66.1317,66.6129,815600.0
2007-03-21 09:30:00,69.85,70.82,69.7,70.14,372700.0,65.9053,66.8205,65.7638,66.1789,372700.0
2007-03-21 10:00:00,70.11,70.85,70.11,70.76,198600.0,66.1506,66.8488,66.1506,66.7639,198600.0
2007-03-21 10:30:00,70.73,71.17,70.5,70.86,169400.0,66.7356,67.1507,66.5186,66.8582,169400.0
2007-03-21 11:00:00,70.84,70.87,70.11,70.16,109500.0,66.8394,66.8677,66.1506,66.1978,109500.0
2007-03-21 11:30:00,70.16,70.21,69.91,70.07,75500.0,66.1978,66.245,65.9619,66.1129,75500.0
2007-03-21 12:00:00,70.08,70.18,69.98,70.1,38400.0,66.1223,66.2166,66.0279,66.1412,38400.0
2007-03-21 12:30:00,70.11,70.43,70.1,70.43,44800.0,66.1506,66.4525,66.1412,66.4525,44800.0
2007-03-21 13:00:00,70.42,70.52,70.38,70.51,36400.0,66.4431,66.5374,66.4054,66.528,36400.0
2007-03-21 13:30:00,70.5,70.65,70.42,70.6,72800.0,66.5186,66.6601,66.4431,66.6129,72800.0
2007-03-21 14:00:00,70.6,71.37,70.58,71.16,235500.0,66.6129,67.3394,66.5941,67.1413,235500.0
2007-03-21 14:30:00,71.15,71.84,70.99,71.77,271200.0,67.1319,67.7829,66.9809,67.7169,271200.0
2007-03-21 15:00:00,71.77,71.77,70.86,71.08,174700.0,67.7169,67.7169,66.8582,67.0658,174700.0
2007-03-21 15:30:00,71.09,71.3,70.89,71.15,215800.0,67.0753,67.2734,66.8865,67.1319,215800.0
2007-03-22 09:30:00,71.0,72.19,69.0,72.06,211300.0,66.9903,68.1131,65.1033,67.9905,211300.0
2007-03-22 10:00:00,72.06,72.26,71.9,72.17,137900.0,67.9905,68.1792,67.8395,68.0943,137900.0
2007-03-22 10:30:00,72.15,72.21,71.82,71.85,142000.0,68.0754,68.132,67.764,67.7923,142000.0
2007-03-22 11:00:00,71.85,72.18,71.79,71.95,165200.0,67.7923,68.1037,67.7357,67.8867,165200.0
2007-03-22 11:30:00,71.97,72.09,71.85,71.94,66900.0,67.9056,68.0188,67.7923,67.8773,66900.0
2007-03-22 12:00:00,71.94,72.02,71.87,71.93,61700.0,67.8773,67.9527,67.8112,67.8678,61700.0
2007-03-22 12:30:00,71.95,72.05,71.93,71.97,60100.0,67.8867,67.981,67.8678,67.9056,60100.0
2007-03-22 13:00:00,71.95,72.25,71.83,72.01,113100.0,67.8867,68.1697,67.7735,67.9433,113100.0
2007-03-22 13:30:00,72.05,72.2,71.93,72.19,84400.0,67.981,68.1226,67.8678,68.1131,84400.0
2007-03-22 14:00:00,72.19,72.48,72.11,72.35,161700.0,68.1131,68.3868,68.0377,68.2641,161700.0
2007-03-22 14:30:00,72.35,72.44,72.16,72.19,94600.0,68.2641,68.349,68.0848,68.1131,94600.0
2007-03-22 15:00:00,72.19,72.34,71.97,72.24,134200.0,68.1131,68.2547,67.9056,68.1603,134200.0
2007-03-22 15:30:00,72.21,72.25,71.92,72.1,117500.0,68.132,68.1697,67.8584,68.0282,117500.0
2007-03-23 09:30:00,72.3,72.43,71.74,71.85,66700.0,68.2169,68.3396,67.6885,67.7923,66700.0
2007-03-23 10:00:00,71.83,71.95,71.1,71.12,153400.0,67.7735,67.8867,67.0847,67.1036,153400.0
2007-03-23 10:30:00,71.1,71.36,70.95,71.33,102400.0,67.0847,67.33,66.9432,67.3017,102400.0
2007-03-23 11:00:00,71.33,71.65,71.02,71.29,97500.0,67.3017,67.6036,67.0092,67.264,97500.0
2007-03-23 11:30:00,71.3,71.57,71.26,71.46,91400.0,67.2734,67.5281,67.2357,67.4244,91400.0
2007-03-23 12:00:00,71.46,71.62,71.45,71.49,40900.0,67.4244,67.5753,67.4149,67.4527,40900.0
2007-03-23 12:30:00,71.48,71.49,71.18,71.27,53200.0,67.4432,67.4527,67.1602,67.2451,53200.0
2007-03-23 13:00:00,71.28,71.44,71.18,71.34,60000.0,67.2545,67.4055,67.1602,67.3111,60000.0
2007-03-23 13:30:00,71.31,71.53,71.2,71.49,55600.0,67.2828,67.4904,67.179,67.4527,55600.0
2007-03-23 14:00:00,71.49,71.58,71.16,71.16,53800.0,67.4527,67.5376,67.1413,67.1413,53800.0
2007-03-23 14:30:00,71.16,71.34,71.11,71.29,56100.0,67.1413,67.3111,67.0941,67.264,56100.0
2007-03-23 15:00:00,71.28,71.36,71.15,71.23,64900.0,67.2545,67.33,67.1319,67.2073,64900.0
2007-03-23 15:30:00,71.23,71.42,71.12,71.23,97500.0,67.2073,67.3866,67.1036,67.2073,97500.0
2007-03-26 09:30:00,71.6,71.76,70.96,71.59,84700.0,67.5565,67.7074,66.9526,67.547,84700.0
2007-03-26 10:00:00,71.6,71.6,70.79,70.83,69400.0,67.5565,67.5565,66.7922,66.8299,69400.0
2007-03-26 10:30:00,70.86,71.17,70.8,70.95,26500.0,66.8582,67.1507,66.8016,66.9432,26500.0
2007-03-26 11:00:00,70.96,70.96,70.5,70.66,47100.0,66.9526,66.9526,66.5186,66.6695,47100.0
2007-03-26 11:30:00,70.68,71.14,70.41,70.87,75300.0,66.6884,67.1224,66.4337,66.8677,75300.0
2007-03-26 12:00:00,70.93,71.72,70.9,71.49,70100.0,66.9243,67.6697,66.896,67.4527,70100.0
2007-03-26 12:30:00,71.49,71.58,71.36,71.38,33900.0,67.4527,67.5376,67.33,67.3489,33900.0
2007-03-26 13:00:00,71.35,71.45,71.25,71.44,15200.0,67.3206,67.4149,67.2262,67.4055,15200.0
2007-03-26 13:30:00,71.41,71.62,71.04,71.1,46800.0,67.3772,67.5753,67.0281,67.0847,46800.0
2007-03-26 14:00:00,71.11,71.22,70.77,70.88,66500.0,67.0941,67.1979,66.7733,66.8771,66500.0
2007-03-26 14:30:00,70.89,71.06,70.55,71.06,68200.0,66.8865,67.0469,66.5657,67.0469,68200.0
2007-03-26 15:00:00,71.07,71.3,70.94,71.29,67100.0,67.0564,67.2734,66.9337,67.264,67100.0
2007-03-26 15:30:00,71.29,71.65,71.28,71.54,76700.0,67.264,67.6036,67.2545,67.4998,76700.0
2007-03-27 09:30:00,71.4,71.4,70.47,70.52,115200.0,67.3677,67.3677,66.4903,66.5374,115200.0
2007-03-27 10:00:00,70.47,70.65,69.84,70.0,196500.0,66.4903,66.6601,65.8958,66.0468,196500.0
2007-03-27 10:30:00,69.96,69.99,69.6,69.92,143400.0,66.0091,66.0374,65.6694,65.9713,143400.0
2007-03-27 11:00:00,69.92,70.12,69.77,69.84,95800.0,65.9713,66.16,65.8298,65.8958,95800.0
2007-03-27 11:30:00,69.85,70.09,69.75,69.76,66100.0,65.9053,66.1317,65.8109,65.8204,66100.0
2007-03-27 12:00:00,69.78,69.92,69.52,69.92,78500.0,65.8392,65.9713,65.5939,65.9713,78500.0
2007-03-27 12:30:00,69.93,70.06,69.91,70.03,77100.0,65.9808,66.1034,65.9619,66.0751,77100.0
2007-03-27 13:00:00,70.05,70.26,70.03,70.18,44600.0,66.094,66.2921,66.0751,66.2166,44600.0
2007-03-27 13:30:00,70.16,70.25,70.06,70.11,38200.0,66.1978,66.2827,66.1034,66.1506,38200.0
2007-03-27 14:00:00,70.11,70.14,69.87,69.92,39500.0,66.1506,66.1789,65.9242,65.9713,39500.0
2007-03-27 14:30:00,69.93,70.03,69.73,70.01,77200.0,65.9808,66.0751,65.7921,66.0562,77200.0
2007-03-27 15:00:00,70.01,70.25,69.96,70.13,80600.0,66.0562,66.2827,66.0091,66.1695,80600.0
2007-03-27 15:30:00,70.13,70.45,70.13,70.42,144200.0,66.1695,66.4714,66.1695,66.4431,144200.0
2007-03-28 09:30:00,69.45,69.81,69.25,69.52,78900.0,65.5279,65.8675,65.3392,65.5939,78900.0
2007-03-28 10:00:00,69.51,69.89,69.5,69.86,53400.0,65.5845,65.943,65.575,65.9147,53400.0
2007-03-28 10:30:00,69.87,69.9,69.27,69.68,59600.0,65.9242,65.9525,65.358,65.7449,59600.0
2007-03-28 11:00:00,69.61,69.62,69.31,69.36,40200.0,65.6788,65.6883,65.3958,65.443,40200.0
2007-03-28 11:30:00,69.37,69.42,69.26,69.32,57100.0,65.4524,65.4996,65.3486,65.4052,57100.0
2007-03-28 12:00:00,69.28,70.0,69.25,69.93,93300.0,65.3675,66.0468,65.3392,65.9808,93300.0
2007-03-28 12:30:00,69.93,70.0,69.92,69.93,21000.0,65.9808,66.0468,65.9713,65.9808,21000.0
2007-03-28 13:00:00,69.96,70.1,69.85,70.05,21400.0,66.0091,66.1412,65.9053,66.094,21400.0
2007-03-28 13:30:00,70.07,70.08,69.57,69.88,31600.0,66.1129,66.1223,65.6411,65.9336,31600.0
2007-03-28 14:00:00,69.86,69.9,69.33,69.46,46300.0,65.9147,65.9525,65.4146,65.5373,46300.0
2007-03-28 14:30:00,69.44,69.47,68.95,69.06,83300.0,65.5184,65.5467,65.0561,65.1599,83300.0
2007-03-28 15:00:00,69.06,69.39,68.95,69.36,98400.0,65.1599,65.4713,65.0561,65.443,98400.0
2007-03-28 15:30:00,69.34,69.36,69.01,69.27,114500.0,65.4241,65.443,65.1127,65.358,114500.0
2007-03-29 09:30:00,70.1,70.79,69.98,70.05,114700.0,66.1412,66.7922,66.0279,66.094,114700.0
2007-03-29 10:00:00,70.04,70.33,70.01,70.27,61300.0,66.0846,66.3582,66.0562,66.3016,61300.0
2007-03-29 10:30:00,70.27,70.29,69.73,69.73,65700.0,66.3016,66.3204,65.7921,65.7921,65700.0
2007-03-29 11:00:00,69.71,70.24,69.66,70.24,48100.0,65.7732,66.2733,65.726,66.2733,48100.0
2007-03-29 11:30:00,70.25,70.33,69.85,69.88,58600.0,66.2827,66.3582,65.9053,65.9336,58600.0
2007-03-29 12:00:00,69.86,70.05,69.81,69.81,25800.0,65.9147,66.094,65.8675,65.8675,25800.0
2007-03-29 12:30:00,69.79,69.82,69.53,69.53,27600.0,65.8487,65.877,65.6034,65.6034,27600.0
2007-03-29 13:00:00,69.53,69.54,69.09,69.16,34400.0,65.6034,65.6128,65.1882,65.2542,34400.0
2007-03-29 13:30:00,69.21,69.36,68.85,68.89,79100.0,65.3014,65.443,64.9618,64.9995,79100.0
2007-03-29 14:00:00,68.89,69.4,68.7,69.15,68900.0,64.9995,65.4807,64.8202,65.2448,68900.0
2007-03-29 14:30:00,69.16,69.4,69.05,69.35,43500.0,65.2542,65.4807,65.1505,65.4335,43500.0
2007-03-29 15:00:00,69.36,69.78,69.31,69.71,100400.0,65.443,65.8392,65.3958,65.7732,100400.0
2007-03-29 15:30:00,69.72,69.98,69.72,69.81,77100.0,65.7826,66.0279,65.7826,65.8675,77100.0
2007-03-30 09:30:00,70.03,70.28,69.83,70.11,46200.0,66.0751,66.311,65.8864,66.1506,46200.0
2007-03-30 10:00:00,70.17,70.32,70.08,70.18,69400.0,66.2072,66.3487,66.1223,66.2166,69400.0
2007-03-30 10:30:00,70.16,70.23,69.98,70.1,36600.0,66.1978,66.2638,66.0279,66.1412,36600.0
2007-03-30 11:00:00,70.12,70.17,69.7,69.71,33500.0,66.16,66.2072,65.7638,65.7732,33500.0
2007-03-30 11:30:00,69.72,69.9,69.3,69.49,76900.0,65.7826,65.9525,65.3863,65.5656,76900.0
2007-03-30 12:00:00,69.49,69.7,69.25,69.45,45100.0,65.5656,65.7638,65.3392,65.5279,45100.0
2007-03-30 12:30:00,69.48,69.78,69.43,69.49,45800.0,65.5562,65.8392,65.509,65.5656,45800.0
2007-03-30 13:00:00,69.49,69.65,69.47,69.58,37100.0,65.5656,65.7166,65.5467,65.6505,37100.0
2007-03-30 13:30:00,69.6,69.65,69.45,69.47,21100.0,65.6694,65.7166,65.5279,65.5467,21100.0
2007-03-30 14:00:00,69.47,69.51,69.37,69.5,40100.0,65.5467,65.5845,65.4524,65.575,40100.0
2007-03-30 14:30:00,69.5,69.65,69.49,69.61,39600.0,65.575,65.7166,65.5656,65.6788,39600.0
2007-03-30 15:00:00,69.63,69.66,69.56,69.56,38400.0,65.6977,65.726,65.6317,65.6317,38400.0
2007-03-30 15:30:00,69.55,69.55,69.34,69.45,92200.0,65.6222,65.6222,65.4241,65.5279,92200.0
2007-04-02 09:30:00,70.1,70.97,70.0,70.82,210900.0,66.1412,66.962,66.0468,66.8205,210900.0
2007-04-02 10:00:00,70.82,71.18,70.61,70.97,192200.0,66.8205,67.1602,66.6224,66.962,192200.0
2007-04-02 10:30:00,70.91,71.4,70.79,71.4,192600.0,66.9054,67.3677,66.7922,67.3677,192600.0
2007-04-02 11:00:00,71.4,71.6,71.13,71.41,142000.0,67.3677,67.5565,67.113,67.3772,142000.0
2007-04-02 11:30:00,71.39,71.66,71.12,71.25,89900.0,67.3583,67.6131,67.1036,67.2262,89900.0
2007-04-02 12:00:00,71.25,71.29,70.95,70.98,63300.0,67.2262,67.264,66.9432,66.9715,63300.0
2007-04-02 12:30:00,70.99,71.11,70.68,70.68,88700.0,66.9809,67.0941,66.6884,66.6884,88700.0
2007-04-02 13:00:00,70.68,70.79,70.57,70.72,45000.0,66.6884,66.7922,66.5846,66.7261,45000.0
2007-04-02 13:30:00,70.7,70.81,70.59,70.61,45300.0,66.7073,66.8111,66.6035,66.6224,45300.0
2007-04-02 14:00:00,70.6,71.06,70.44,70.97,79000.0,66.6129,67.0469,66.462,66.962,79000.0
2007-04-02 14:30:00,70.96,71.09,70.9,71.06,68100.0,66.9526,67.0753,66.896,67.0469,68100.0
2007-04-02 15:00:00,71.06,71.38,71.04,71.29,148300.0,67.0469,67.3489,67.0281,67.264,148300.0
2007-04-02 15:30:00,71.29,71.53,71.2,71.53,194500.0,67.264,67.4904,67.179,67.4904,194500.0
2007-04-03 09:30:00,72.0,72.97,71.99,72.95,202500.0,67.9339,68.8491,67.9244,68.8302,202500.0
2007-04-03 10:00:00,72.95,73.09,72.18,72.39,167100.0,68.8302,68.9623,68.1037,68.3018,167100.0
2007-04-03 10:30:00,72.43,72.86,72.23,72.25,61700.0,68.3396,68.7453,68.1509,68.1697,61700.0
2007-04-03 11:00:00,72.21,72.85,72.21,72.43,83500.0,68.132,68.7359,68.132,68.3396,83500.0
2007-04-03 11:30:00,72.48,72.75,72.28,72.64,70500.0,68.3868,68.6415,68.198,68.5377,70500.0
2007-04-03 12:00:00,72.61,72.73,72.39,72.72,48700.0,68.5094,68.6226,68.3018,68.6132,48700.0
2007-04-03 12:30:00,72.73,72.8,72.6,72.66,40800.0,68.6226,68.6887,68.5,68.5566,40800.0
2007-04-03 13:00:00,72.66,72.75,72.57,72.72,29500.0,68.5566,68.6415,68.4717,68.6132,29500.0
2007-04-03 13:30:00,72.73,72.76,72.58,72.72,23500.0,68.6226,68.6509,68.4811,68.6132,23500.0
2007-04-03 14:00:00,72.73,72.73,72.56,72.57,45400.0,68.6226,68.6226,68.4622,68.4717,45400.0
2007-04-03 14:30:00,72.59,72.75,72.53,72.54,42000.0,68.4905,68.6415,68.4339,68.4434,42000.0
2007-04-03 15:00:00,72.55,72.9,72.34,72.74,124700.0,68.4528,68.783,68.2547,68.6321,124700.0
2007-04-03 15:30:00,72.74,72.74,72.45,72.56,98400.0,68.6321,68.6321,68.3584,68.4622,98400.0
2007-04-04 09:30:00,73.0,73.1,72.25,72.37,89600.0,68.8774,68.9717,68.1697,68.283,89600.0
2007-04-04 10:00:00,72.37,72.69,72.08,72.67,50100.0,68.283,68.5849,68.0093,68.566,50100.0
2007-04-04 10:30:00,72.66,72.79,72.59,72.72,29000.0,68.5566,68.6792,68.4905,68.6132,29000.0
2007-04-04 11:00:00,72.7,72.76,72.38,72.69,70200.0,68.5943,68.6509,68.2924,68.5849,70200.0
2007-04-04 11:30:00,72.65,72.95,72.65,72.94,31800.0,68.5472,68.8302,68.5472,68.8208,31800.0
2007-04-04 12:00:00,72.91,73.04,72.89,73.0,41900.0,68.7925,68.9151,68.7736,68.8774,41900.0
2007-04-04 12:30:00,72.99,73.08,72.95,73.02,37600.0,68.868,68.9529,68.8302,68.8963,37600.0
2007-04-04 13:00:00,73.02,73.03,72.92,72.92,40400.0,68.8963,68.9057,68.8019,68.8019,40400.0
2007-04-04 13:30:00,72.9,72.96,72.69,72.9,54900.0,68.783,68.8396,68.5849,68.783,54900.0
2007-04-04 14:00:00,72.89,73.06,72.81,73.03,41600.0,68.7736,68.934,68.6981,68.9057,41600.0
2007-04-04 14:30:00,73.03,73.03,72.8,72.8,35400.0,68.9057,68.9057,68.6887,68.6887,35400.0
2007-04-04 15:00:00,72.81,73.11,72.8,73.08,64400.0,68.6981,68.9812,68.6887,68.9529,64400.0
2007-04-04 15:30:00,73.08,73.15,72.95,73.01,75900.0,68.9529,69.0189,68.8302,68.8868,75900.0
2007-04-05 09:30:00,72.8,73.1,72.4,73.09,54500.0,68.6887,68.9717,68.3113,68.9623,54500.0
2007-04-05 10:00:00,73.05,73.78,72.99,73.62,88800.0,68.9246,69.6133,68.868,69.4624,88800.0
2007-04-05 10:30:00,73.59,73.71,72.84,73.04,86300.0,69.4341,69.5473,68.7264,68.9151,86300.0
2007-04-05 11:00:00,73.0,73.0,72.73,72.78,42400.0,68.8774,68.8774,68.6226,68.6698,42400.0
2007-04-05 11:30:00,72.76,72.93,72.76,72.83,29900.0,68.6509,68.8113,68.6509,68.717,29900.0
2007-04-05 12:00:00,72.84,73.08,72.83,72.84,41500.0,68.7264,68.9529,68.717,68.7264,41500.0
2007-04-05 12:30:00,72.84,72.86,72.34,72.53,60400.0,68.7264,68.7453,68.2547,68.4339,60400.0
2007-04-05 13:00:00,72.53,72.67,72.38,72.54,63000.0,68.4339,68.566,68.2924,68.4434,63000.0
2007-04-05 13:30:00,72.54,72.6,72.25,72.28,55800.0,68.4434,68.5,68.1697,68.198,55800.0
2007-04-05 14:00:00,72.29,72.36,72.08,72.32,67700.0,68.2075,68.2735,68.0093,68.2358,67700.0
2007-04-05 14:30:00,72.35,72.49,72.13,72.19,45100.0,68.2641,68.3962,68.0565,68.1131,45100.0
2007-04-05 15:00:00,72.22,72.36,72.08,72.22,81500.0,68.1414,68.2735,68.0093,68.1414,81500.0
2007-04-05 15:30:00,72.23,72.23,72.04,72.1,91200.0,68.1509,68.1509,67.9716,68.0282,91200.0
2007-04-09 09:30:00,72.19,72.99,72.19,72.61,95800.0,68.1131,68.868,68.1131,68.5094,95800.0
2007-04-09 10:00:00,72.58,72.63,71.85,72.34,112100.0,68.4811,68.5283,67.7923,68.2547,112100.0
2007-04-09 10:30:00,72.33,72.5,72.19,72.36,30900.0,68.2452,68.4056,68.1131,68.2735,30900.0
2007-04-09 11:00:00,72.36,72.51,72.06,72.49,46300.0,68.2735,68.4151,67.9905,68.3962,46300.0
2007-04-09 11:30:00,72.49,72.66,72.33,72.53,38400.0,68.3962,68.5566,68.2452,68.4339,38400.0
2007-04-09 12:00:00,72.54,72.55,72.41,72.53,34100.0,68.4434,68.4528,68.3207,68.4339,34100.0
2007-04-09 12:30:00,72.52,72.64,72.51,72.59,46200.0,68.4245,68.5377,68.4151,68.4905,46200.0
2007-04-09 13:00:00,72.59,72.63,72.55,72.57,14300.0,68.4905,68.5283,68.4528,68.4717,14300.0
2007-04-09 13:30:00,72.58,72.62,72.51,72.51,19400.0,68.4811,68.5188,68.4151,68.4151,19400.0
2007-04-09 14:00:00,72.52,72.52,72.16,72.2,57400.0,68.4245,68.4245,68.0848,68.1226,57400.0
2007-04-09 14:30:00,72.21,72.42,72.12,72.41,43800.0,68.132,68.3301,68.0471,68.3207,43800.0
2007-04-09 15:00:00,72.43,72.61,72.33,72.5,66300.0,68.3396,68.5094,68.2452,68.4056,66300.0
2007-04-09 15:30:00,72.48,72.66,72.45,72.51,81400.0,68.3868,68.5566,68.3584,68.4151,81400.0
2007-04-10 09:30:00,73.19,73.19,72.05,72.31,108300.0,69.0567,69.0567,67.981,68.2264,108300.0
2007-04-10 10:00:00,72.35,72.46,72.19,72.26,68700.0,68.2641,68.3679,68.1131,68.1792,68700.0
2007-04-10 10:30:00,72.26,72.27,71.9,71.9,37900.0,68.1792,68.1886,67.8395,67.8395,37900.0
2007-04-10 11:00:00,71.91,71.92,71.48,71.82,74200.0,67.8489,67.8584,67.4432,67.764,74200.0
2007-04-10 11:30:00,71.84,71.97,71.68,71.9,59200.0,67.7829,67.9056,67.6319,67.8395,59200.0
2007-04-10 12:00:00,71.86,71.87,71.69,71.78,15600.0,67.8018,67.8112,67.6414,67.7263,15600.0
2007-04-10 12:30:00,71.78,71.81,71.69,71.71,20200.0,67.7263,67.7546,67.6414,67.6602,20200.0
2007-04-10 13:00:00,71.7,71.8,71.61,71.72,50900.0,67.6508,67.7452,67.5659,67.6697,50900.0
2007-04-10 13:30:00,71.72,72.0,71.69,71.97,52900.0,67.6697,67.9339,67.6414,67.9056,52900.0
2007-04-10 14:00:00,71.96,72.25,71.96,72.12,52500.0,67.8961,68.1697,67.8961,68.0471,52500.0
2007-04-10 14:30:00,72.09,72.09,71.78,71.85,36000.0,68.0188,68.0188,67.7263,67.7923,36000.0
2007-04-10 15:00:00,71.85,71.92,71.7,71.79,64700.0,67.7923,67.8584,67.6508,67.7357,64700.0
2007-04-10 15:30:00,71.82,72.0,71.75,71.83,133400.0,67.764,67.9339,67.698,67.7735,133400.0
2007-04-11 09:30:00,72.0,72.08,70.81,71.08,96600.0,67.9339,68.0093,66.8111,67.0658,96600.0
2007-04-11 10:00:00,71.08,71.46,70.81,70.99,61600.0,67.0658,67.4244,66.8111,66.9809,61600.0
2007-04-11 10:30:00,71.0,71.08,70.45,70.57,71100.0,66.9903,67.0658,66.4714,66.5846,71100.0
2007-04-11 11:00:00,70.55,71.35,70.55,71.31,55500.0,66.5657,67.3206,66.5657,67.2828,55500.0
2007-04-11 11:30:00,71.32,71.39,71.18,71.3,30700.0,67.2923,67.3583,67.1602,67.2734,30700.0
2007-04-11 12:00:00,71.31,71.56,71.3,71.5,26600.0,67.2828,67.5187,67.2734,67.4621,26600.0
2007-04-11 12:30:00,71.49,71.56,71.36,71.5,29100.0,67.4527,67.5187,67.33,67.4621,29100.0
2007-04-11 13:00:00,71.5,71.78,71.45,71.7,25400.0,67.4621,67.7263,67.4149,67.6508,25400.0
2007-04-11 13:30:00,71.7,71.73,71.47,71.54,26900.0,67.6508,67.6791,67.4338,67.4998,26900.0
2007-04-11 14:00:00,71.56,71.56,71.27,71.51,100300.0,67.5187,67.5187,67.2451,67.4715,100300.0
2007-04-11 14:30:00,71.54,71.54,70.97,71.36,50700.0,67.4998,67.4998,66.962,67.33,50700.0
2007-04-11 15:00:00,71.4,71.47,70.96,71.03,96100.0,67.3677,67.4338,66.9526,67.0186,96100.0
2007-04-11 15:30:00,71.04,71.24,71.02,71.12,82200.0,67.0281,67.2168,67.0092,67.1036,82200.0
2007-04-12 09:30:00,71.08,71.08,70.22,70.61,95900.0,67.0658,67.0658,66.2544,66.6224,95900.0
2007-04-12 10:00:00,70.6,71.35,70.46,71.35,107000.0,66.6129,67.3206,66.4808,67.3206,107000.0
2007-04-12 10:30:00,71.32,71.5,71.0,71.5,58400.0,67.2923,67.4621,66.9903,67.4621,58400.0
2007-04-12 11:00:00,71.5,71.65,71.33,71.37,53300.0,67.4621,67.6036,67.3017,67.3394,53300.0
2007-04-12 11:30:00,71.34,71.5,71.25,71.36,29700.0,67.3111,67.4621,67.2262,67.33,29700.0
2007-04-12 12:00:00,71.37,71.64,71.37,71.61,15100.0,67.3394,67.5942,67.3394,67.5659,15100.0
2007-04-12 12:30:00,71.61,71.75,71.5,71.73,80000.0,67.5659,67.698,67.4621,67.6791,80000.0
2007-04-12 13:00:00,71.66,71.93,71.65,71.88,33700.0,67.6131,67.8678,67.6036,67.8206,33700.0
2007-04-12 13:30:00,71.93,72.08,71.88,72.04,32600.0,67.8678,68.0093,67.8206,67.9716,32600.0
2007-04-12 14:00:00,72.03,72.06,71.88,71.9,27200.0,67.9622,67.9905,67.8206,67.8395,27200.0
2007-04-12 14:30:00,71.94,72.02,71.88,72.0,27500.0,67.8773,67.9527,67.8206,67.9339,27500.0
2007-04-12 15:00:00,72.0,72.05,71.78,71.91,51700.0,67.9339,67.981,67.7263,67.8489,51700.0
2007-04-12 15:30:00,71.91,71.95,71.65,71.79,73000.0,67.8489,67.8867,67.6036,67.7357,73000.0
2007-04-13 09:30:00,72.0,72.0,71.55,72.0,62800.0,67.9339,67.9339,67.5093,67.9339,62800.0
2007-04-13 10:00:00,72.0,72.11,71.59,72.04,51900.0,67.9339,68.0377,67.547,67.9716,51900.0
2007-04-13 10:30:00,72.03,72.59,71.98,72.41,56900.0,67.9622,68.4905,67.915,68.3207,56900.0
2007-04-13 11:00:00,72.42,72.52,72.37,72.48,32300.0,68.3301,68.4245,68.283,68.3868,32300.0
2007-04-13 11:30:00,72.48,72.51,72.39,72.42,27600.0,68.3868,68.4151,68.3018,68.3301,27600.0
2007-04-13 12:00:00,72.38,72.39,72.06,72.15,31300.0,68.2924,68.3018,67.9905,68.0754,31300.0
2007-04-13 12:30:00,72.15,72.36,72.01,72.08,35100.0,68.0754,68.2735,67.9433,68.0093,35100.0
2007-04-13 13:00:00,72.09,72.36,71.9,72.36,26800.0,68.0188,68.2735,67.8395,68.2735,26800.0
2007-04-13 13:30:00,72.3,72.47,72.26,72.45,19100.0,68.2169,68.3773,68.1792,68.3584,19100.0
2007-04-13 14:00:00,72.44,72.47,72.3,72.43,32900.0,68.349,68.3773,68.2169,68.3396,32900.0
2007-04-13 14:30:00,72.41,72.53,72.31,72.53,23200.0,68.3207,68.4339,68.2264,68.4339,23200.0
2007-04-13 15:00:00,72.52,72.55,72.39,72.45,47800.0,68.4245,68.4528,68.3018,68.3584,47800.0
2007-04-13 15:30:00,72.44,72.48,72.4,72.47,59500.0,68.349,68.3868,68.3113,68.3773,59500.0
2007-04-16 09:30:00,72.57,72.95,72.47,72.86,91100.0,68.4717,68.8302,68.3773,68.7453,91100.0
2007-04-16 10:00:00,72.83,72.87,72.45,72.52,88100.0,68.717,68.7547,68.3584,68.4245,88100.0
2007-04-16 10:30:00,72.49,72.85,72.49,72.57,54700.0,68.3962,68.7359,68.3962,68.4717,54700.0
2007-04-16 11:00:00,72.56,72.8,72.56,72.71,20200.0,68.4622,68.6887,68.4622,68.6038,20200.0
2007-04-16 11:30:00,72.72,72.85,72.63,72.81,50800.0,68.6132,68.7359,68.5283,68.6981,50800.0
2007-04-16 12:00:00,72.79,72.86,72.62,72.66,23300.0,68.6792,68.7453,68.5188,68.5566,23300.0
2007-04-16 12:30:00,72.64,72.64,72.53,72.53,11800.0,68.5377,68.5377,68.4339,68.4339,11800.0
2007-04-16 13:00:00,72.53,72.59,72.28,72.43,42400.0,68.4339,68.4905,68.198,68.3396,42400.0
2007-04-16 13:30:00,72.45,72.5,72.25,72.25,40400.0,68.3584,68.4056,68.1697,68.1697,40400.0
2007-04-16 14:00:00,72.25,72.26,72.05,72.12,30100.0,68.1697,68.1792,67.981,68.0471,30100.0
2007-04-16 14:30:00,72.1,72.24,72.06,72.23,26200.0,68.0282,68.1603,67.9905,68.1509,26200.0
2007-04-16 15:00:00,72.24,72.26,72.06,72.1,43400.0,68.1603,68.1792,67.9905,68.0282,43400.0
2007-04-16 15:30:00,72.11,72.14,71.95,71.98,120500.0,68.0377,68.066,67.8867,67.915,120500.0
2007-04-17 09:30:00,72.15,72.2,71.17,71.62,104800.0,68.0754,68.1226,67.1507,67.5753,104800.0
2007-04-17 10:00:00,71.63,72.36,71.6,71.78,108400.0,67.5848,68.2735,67.5565,67.7263,108400.0
2007-04-17 10:30:00,71.77,72.03,71.66,71.89,40300.0,67.7169,67.9622,67.6131,67.8301,40300.0
2007-04-17 11:00:00,71.89,71.9,71.69,71.75,27900.0,67.8301,67.8395,67.6414,67.698,27900.0
2007-04-17 11:30:00,71.74,71.92,71.72,71.73,33300.0,67.6885,67.8584,67.6697,67.6791,33300.0
2007-04-17 12:00:00,71.74,71.96,71.72,71.93,20500.0,67.6885,67.8961,67.6697,67.8678,20500.0
2007-04-17 12:30:00,71.92,71.95,71.69,71.75,30900.0,67.8584,67.8867,67.6414,67.698,30900.0
2007-04-17 13:00:00,71.75,71.89,71.56,71.81,36500.0,67.698,67.8301,67.5187,67.7546,36500.0
2007-04-17 13:30:00,71.79,71.95,71.7,71.8,23000.0,67.7357,67.8867,67.6508,67.7452,23000.0
2007-04-17 14:00:00,71.79,72.0,71.7,71.99,44900.0,67.7357,67.9339,67.6508,67.9244,44900.0
2007-04-17 14:30:00,71.99,72.04,71.84,71.92,37600.0,67.9244,67.9716,67.7829,67.8584,37600.0
2007-04-17 15:00:00,71.9,71.97,71.73,71.9,42000.0,67.8395,67.9056,67.6791,67.8395,42000.0
2007-04-17 15:30:00,71.9,72.03,71.67,71.99,73600.0,67.8395,67.9622,67.6225,67.9244,73600.0
2007-04-18 09:30:00,71.95,73.44,71.78,73.42,233200.0,67.8867,69.2925,67.7263,69.2737,233200.0
2007-04-18 10:00:00,73.43,74.34,73.43,73.93,567200.0,69.2831,70.1417,69.2831,69.7549,567200.0
2007-04-18 10:30:00,73.93,74.13,73.54,73.65,178600.0,69.7549,69.9436,69.3869,69.4907,178600.0
2007-04-18 11:00:00,73.67,74.04,73.27,73.45,133400.0,69.5096,69.8587,69.1321,69.302,133400.0
2007-04-18 11:30:00,73.45,73.9,73.35,73.39,95900.0,69.302,69.7266,69.2076,69.2454,95900.0
2007-04-18 12:00:00,73.36,73.36,73.08,73.28,89600.0,69.2171,69.2171,68.9529,69.1416,89600.0
2007-04-18 12:30:00,73.23,73.3,73.15,73.2,43400.0,69.0944,69.1604,69.0189,69.0661,43400.0
2007-04-18 13:00:00,73.22,73.58,73.09,73.12,117600.0,69.085,69.4246,68.9623,68.9906,117600.0
2007-04-18 13:30:00,73.09,73.15,72.74,73.0,134300.0,68.9623,69.0189,68.6321,68.8774,134300.0
2007-04-18 14:00:00,73.0,73.11,72.81,72.96,241000.0,68.8774,68.9812,68.6981,68.8396,241000.0
2007-04-18 14:30:00,72.94,73.04,72.85,72.99,84300.0,68.8208,68.9151,68.7359,68.868,84300.0
2007-04-18 15:00:00,72.97,73.01,72.45,72.79,166300.0,68.8491,68.8868,68.3584,68.6792,166300.0
2007-04-18 15:30:00,72.78,72.8,72.32,72.38,167400.0,68.6698,68.6887,68.2358,68.2924,167400.0
2007-04-19 09:30:00,72.0,72.38,70.66,71.58,270800.0,67.9339,68.2924,66.6695,67.5376,270800.0
2007-04-19 10:00:00,71.51,71.8,71.34,71.64,89500.0,67.4715,67.7452,67.3111,67.5942,89500.0
2007-04-19 10:30:00,71.69,71.69,71.03,71.09,68000.0,67.6414,67.6414,67.0186,67.0753,68000.0
2007-04-19 11:00:00,71.08,71.22,70.85,70.95,97800.0,67.0658,67.1979,66.8488,66.9432,97800.0
2007-04-19 11:30:00,70.97,71.23,70.91,71.16,64000.0,66.962,67.2073,66.9054,67.1413,64000.0
2007-04-19 12:00:00,71.2,71.39,71.05,71.35,79600.0,67.179,67.3583,67.0375,67.3206,79600.0
2007-04-19 12:30:00,71.37,71.66,71.31,71.61,101800.0,67.3394,67.6131,67.2828,67.5659,101800.0
2007-04-19 13:00:00,71.61,71.76,71.52,71.58,56800.0,67.5659,67.7074,67.481,67.5376,56800.0
2007-04-19 13:30:00,71.58,71.66,71.34,71.6,74900.0,67.5376,67.6131,67.3111,67.5565,74900.0
2007-04-19 14:00:00,71.57,71.57,71.0,71.05,79000.0,67.5281,67.5281,66.9903,67.0375,79000.0
2007-04-19 14:30:00,71.04,71.37,71.04,71.34,54700.0,67.0281,67.3394,67.0281,67.3111,54700.0
2007-04-19 15:00:00,71.29,71.39,71.14,71.3,105400.0,67.264,67.3583,67.1224,67.2734,105400.0
2007-04-19 15:30:00,71.29,71.34,71.09,71.27,239400.0,67.264,67.3111,67.0753,67.2451,239400.0
2007-04-20 09:30:00,71.95,72.3,71.42,71.72,136200.0,67.8867,68.2169,67.3866,67.6697,136200.0
2007-04-20 10:00:00,71.71,71.99,71.49,71.95,52900.0,67.6602,67.9244,67.4527,67.8867,52900.0
2007-04-20 10:30:00,71.94,71.95,71.71,71.75,40100.0,67.8773,67.8867,67.6602,67.698,40100.0
2007-04-20 11:00:00,71.73,71.73,71.5,71.5,24700.0,67.6791,67.6791,67.4621,67.4621,24700.0
2007-04-20 11:30:00,71.5,71.58,71.19,71.2,64700.0,67.4621,67.5376,67.1696,67.179,64700.0
2007-04-20 12:00:00,71.2,71.4,71.06,71.07,73100.0,67.179,67.3677,67.0469,67.0564,73100.0
2007-04-20 12:30:00,71.07,71.32,70.98,71.3,43800.0,67.0564,67.2923,66.9715,67.2734,43800.0
2007-04-20 13:00:00,71.35,71.45,71.31,71.4,46700.0,67.3206,67.4149,67.2828,67.3677,46700.0
2007-04-20 13:30:00,71.45,71.45,71.18,71.18,42300.0,67.4149,67.4149,67.1602,67.1602,42300.0
2007-04-20 14:00:00,71.18,71.28,71.09,71.21,54900.0,67.1602,67.2545,67.0753,67.1885,54900.0
2007-04-20 14:30:00,71.21,71.27,70.96,71.17,100200.0,67.1885,67.2451,66.9526,67.1507,100200.0
2007-04-20 15:00:00,71.16,71.2,71.04,71.1,50700.0,67.1413,67.179,67.0281,67.0847,50700.0
2007-04-20 15:30:00,71.09,71.19,70.99,71.08,151700.0,67.0753,67.1696,66.9809,67.0658,151700.0
2007-04-23 09:30:00,71.1,71.36,70.5,70.84,93200.0,67.0847,67.33,66.5186,66.8394,93200.0
2007-04-23 10:00:00,70.86,71.11,70.84,71.11,66800.0,66.8582,67.0941,66.8394,67.0941,66800.0
2007-04-23 10:30:00,71.12,71.27,71.0,71.2,76300.0,67.1036,67.2451,66.9903,67.179,76300.0
2007-04-23 11:00:00,71.2,71.2,71.01,71.13,36300.0,67.179,67.179,66.9998,67.113,36300.0
2007-04-23 11:30:00,71.12,71.19,70.9,71.12,47000.0,67.1036,67.1696,66.896,67.1036,47000.0
2007-04-23 12:00:00,71.1,71.2,70.98,71.05,32000.0,67.0847,67.179,66.9715,67.0375,32000.0
2007-04-23 12:30:00,71.04,71.22,70.97,71.17,31800.0,67.0281,67.1979,66.962,67.1507,31800.0
2007-04-23 13:00:00,71.17,71.2,70.93,71.12,35400.0,67.1507,67.179,66.9243,67.1036,35400.0
2007-04-23 13:30:00,71.12,71.15,70.85,70.95,42500.0,67.1036,67.1319,66.8488,66.9432,42500.0
2007-04-23 14:00:00,70.89,70.96,70.68,70.84,49400.0,66.8865,66.9526,66.6884,66.8394,49400.0
2007-04-23 14:30:00,70.82,70.82,70.68,70.73,63600.0,66.8205,66.8205,66.6884,66.7356,63600.0
2007-04-23 15:00:00,70.7,70.79,70.57,70.74,131500.0,66.7073,66.7922,66.5846,66.745,131500.0
2007-04-23 15:30:00,70.72,71.03,70.4,70.51,142500.0,66.7261,67.0186,66.4242,66.528,142500.0
2007-04-24 09:30:00,70.98,71.26,70.51,70.82,85000.0,66.9715,67.2357,66.528,66.8205,85000.0
2007-04-24 10:00:00,70.8,70.8,70.0,70.05,78200.0,66.8016,66.8016,66.0468,66.094,78200.0
2007-04-24 10:30:00,70.06,70.16,69.42,69.44,100100.0,66.1034,66.1978,65.4996,65.5184,100100.0
2007-04-24 11:00:00,69.43,69.87,69.3,69.85,49300.0,65.509,65.9242,65.3863,65.9053,49300.0
2007-04-24 11:30:00,69.85,69.99,69.41,69.44,67100.0,65.9053,66.0374,65.4901,65.5184,67100.0
2007-04-24 12:00:00,69.43,70.13,69.37,69.74,83600.0,65.509,66.1695,65.4524,65.8015,83600.0
2007-04-24 12:30:00,69.8,70.2,69.8,70.08,33400.0,65.8581,66.2355,65.8581,66.1223,33400.0
2007-04-24 13:00:00,70.11,70.21,69.84,69.85,35400.0,66.1506,66.245,65.8958,65.9053,35400.0
2007-04-24 13:30:00,69.85,70.13,69.76,69.89,66800.0,65.9053,66.1695,65.8204,65.943,66800.0
2007-04-24 14:00:00,69.9,70.2,69.87,70.07,70700.0,65.9525,66.2355,65.9242,66.1129,70700.0
2007-04-24 14:30:00,70.07,70.17,69.93,70.04,68600.0,66.1129,66.2072,65.9808,66.0846,68600.0
2007-04-24 15:00:00,69.94,70.16,69.83,70.06,92100.0,65.9902,66.1978,65.8864,66.1034,92100.0
2007-04-24 15:30:00,70.03,70.16,69.64,69.68,164100.0,66.0751,66.1978,65.7071,65.7449,164100.0
2007-04-25 09:30:00,70.48,70.48,69.77,69.91,81700.0,66.4997,66.4997,65.8298,65.9619,81700.0
2007-04-25 10:00:00,69.9,70.2,69.72,70.0,59600.0,65.9525,66.2355,65.7826,66.0468,59600.0
2007-04-25 10:30:00,69.99,70.06,69.75,69.76,32900.0,66.0374,66.1034,65.8109,65.8204,32900.0
2007-04-25 11:00:00,69.78,69.99,69.7,69.84,31200.0,65.8392,66.0374,65.7638,65.8958,31200.0
2007-04-25 11:30:00,69.82,70.16,69.82,70.05,34100.0,65.877,66.1978,65.877,66.094,34100.0
2007-04-25 12:00:00,70.02,70.04,69.82,69.82,27500.0,66.0657,66.0846,65.877,65.877,27500.0
2007-04-25 12:30:00,69.85,69.95,69.75,69.83,32300.0,65.9053,65.9996,65.8109,65.8864,32300.0
2007-04-25 13:00:00,69.84,69.9,69.54,69.74,49700.0,65.8958,65.9525,65.6128,65.8015,49700.0
2007-04-25 13:30:00,69.74,69.87,69.65,69.68,17400.0,65.8015,65.9242,65.7166,65.7449,17400.0
2007-04-25 14:00:00,69.68,69.84,69.65,69.8,99900.0,65.7449,65.8958,65.7166,65.8581,99900.0
2007-04-25 14:30:00,69.83,69.9,69.61,69.67,105200.0,65.8864,65.9525,65.6788,65.7354,105200.0
2007-04-25 15:00:00,69.66,69.74,69.52,69.53,100900.0,65.726,65.8015,65.5939,65.6034,100900.0
2007-04-25 15:30:00,69.54,69.72,69.5,69.5,243000.0,65.6128,65.7826,65.575,65.575,243000.0
2007-04-26 09:30:00,69.56,71.14,69.56,69.89,186800.0,65.6317,67.1224,65.6317,65.943,186800.0
2007-04-26 10:00:00,69.86,70.14,69.69,69.85,60400.0,65.9147,66.1789,65.7543,65.9053,60400.0
2007-04-26 10:30:00,69.87,70.5,69.85,70.39,63400.0,65.9242,66.5186,65.9053,66.4148,63400.0
2007-04-26 11:00:00,70.4,70.49,69.91,70.49,94300.0,66.4242,66.5091,65.9619,66.5091,94300.0
2007-04-26 11:30:00,70.44,70.5,70.12,70.36,74500.0,66.462,66.5186,66.16,66.3865,74500.0
2007-04-26 12:00:00,70.35,70.35,70.05,70.12,24300.0,66.377,66.377,66.094,66.16,24300.0
2007-04-26 12:30:00,70.15,70.37,70.15,70.23,30500.0,66.1883,66.3959,66.1883,66.2638,30500.0
2007-04-26 13:00:00,70.23,70.43,70.16,70.4,21300.0,66.2638,66.4525,66.1978,66.4242,21300.0
2007-04-26 13:30:00,70.4,70.4,70.24,70.25,32000.0,66.4242,66.4242,66.2733,66.2827,32000.0
2007-04-26 14:00:00,70.25,70.71,70.13,70.68,76000.0,66.2827,66.7167,66.1695,66.6884,76000.0
2007-04-26 14:30:00,70.69,70.88,70.39,70.4,127700.0,66.6978,66.8771,66.4148,66.4242,127700.0
2007-04-26 15:00:00,70.41,70.97,70.41,70.72,203400.0,66.4337,66.962,66.4337,66.7261,203400.0
2007-04-26 15:30:00,70.71,70.79,70.49,70.54,211100.0,66.7167,66.7922,66.5091,66.5563,211100.0
2007-04-27 09:30:00,70.2,70.25,69.51,69.71,43800.0,66.2355,66.2827,65.5845,65.7732,43800.0
2007-04-27 10:00:00,69.69,69.89,69.57,69.58,56600.0,65.7543,65.943,65.6411,65.6505,56600.0
2007-04-27 10:30:00,69.57,69.59,68.9,68.93,136900.0,65.6411,65.66,65.0089,65.0372,136900.0
2007-04-27 11:00:00,68.95,69.22,68.72,68.97,127900.0,65.0561,65.3109,64.8391,65.075,127900.0
2007-04-27 11:30:00,69.0,69.19,68.94,69.02,59100.0,65.1033,65.2826,65.0467,65.1222,59100.0
2007-04-27 12:00:00,69.03,69.05,68.91,68.97,52700.0,65.1316,65.1505,65.0184,65.075,52700.0
2007-04-27 12:30:00,69.0,69.25,68.94,69.14,62700.0,65.1033,65.3392,65.0467,65.2354,62700.0
2007-04-27 13:00:00,69.15,69.23,69.04,69.09,38700.0,65.2448,65.3203,65.141,65.1882,38700.0
2007-04-27 13:30:00,69.07,69.25,69.03,69.16,46900.0,65.1693,65.3392,65.1316,65.2542,46900.0
2007-04-27 14:00:00,69.16,69.21,69.03,69.15,67100.0,65.2542,65.3014,65.1316,65.2448,67100.0
2007-04-27 14:30:00,69.16,69.18,69.1,69.13,84100.0,65.2542,65.2731,65.1976,65.2259,84100.0
2007-04-27 15:00:00,69.15,69.19,69.0,69.02,89700.0,65.2448,65.2826,65.1033,65.1222,89700.0
2007-04-27 15:30:00,69.0,69.15,68.79,68.88,172800.0,65.1033,65.2448,64.9051,64.9901,172800.0
2007-04-30 09:30:00,69.2,69.22,68.14,68.58,164200.0,65.292,65.3109,64.2919,64.707,164200.0
2007-04-30 10:00:00,68.58,68.77,68.2,68.32,66500.0,64.707,64.8863,64.3485,64.4617,66500.0
2007-04-30 10:30:00,68.28,68.57,68.25,68.38,44900.0,64.4239,64.6976,64.3956,64.5183,44900.0
2007-04-30 11:00:00,68.35,68.43,68.27,68.37,53400.0,64.49,64.5655,64.4145,64.5089,53400.0
2007-04-30 11:30:00,68.4,68.55,68.32,68.32,31100.0,64.5372,64.6787,64.4617,64.4617,31100.0
2007-04-30 12:00:00,68.33,68.69,68.33,68.52,20900.0,64.4711,64.8108,64.4711,64.6504,20900.0
2007-04-30 12:30:00,68.52,68.59,68.33,68.35,22200.0,64.6504,64.7164,64.4711,64.49,22200.0
2007-04-30 13:00:00,68.35,68.41,68.25,68.32,30400.0,64.49,64.5466,64.3956,64.4617,30400.0
2007-04-30 13:30:00,68.36,68.42,68.26,68.32,23300.0,64.4994,64.556,64.4051,64.4617,23300.0
2007-04-30 14:00:00,68.32,68.33,68.01,68.04,50600.0,64.4617,64.4711,64.1692,64.1975,50600.0
2007-04-30 14:30:00,68.05,68.21,67.65,67.75,121500.0,64.2069,64.3579,63.8295,63.9239,121500.0
2007-04-30 15:00:00,67.75,67.91,67.44,67.66,133200.0,63.9239,64.0748,63.6314,63.839,133200.0
2007-04-30 15:30:00,67.66,67.68,67.25,67.4,157300.0,63.839,63.8578,63.4521,63.5936,157300.0
2007-05-01 09:30:00,67.1,67.47,66.68,67.22,130900.0,63.3106,63.6597,62.9143,63.4238,130900.0
2007-05-01 10:00:00,67.22,67.52,66.9,67.05,119000.0,63.4238,63.7069,63.1219,63.2634,119000.0
2007-05-01 10:30:00,67.03,67.4,67.03,67.2,84000.0,63.2445,63.5936,63.2445,63.4049,84000.0
2007-05-01 11:00:00,67.2,67.23,66.94,67.01,57700.0,63.4049,63.4332,63.1596,63.2257,57700.0
2007-05-01 11:30:00,67.01,67.11,66.9,66.95,41700.0,63.2257,63.32,63.1219,63.1691,41700.0
2007-05-01 12:00:00,66.97,67.08,66.92,66.96,51100.0,63.1879,63.2917,63.1408,63.1785,51100.0
2007-05-01 12:30:00,66.97,67.0,66.91,67.0,23300.0,63.1879,63.2162,63.1313,63.2162,23300.0
2007-05-01 13:00:00,67.0,67.0,66.68,66.83,83300.0,63.2162,63.2162,62.9143,63.0558,83300.0
2007-05-01 13:30:00,66.83,66.92,66.78,66.89,72500.0,63.0558,63.1408,63.0087,63.1124,72500.0
2007-05-01 14:00:00,66.91,66.96,66.7,66.91,77800.0,63.1313,63.1785,62.9332,63.1313,77800.0
2007-05-01 14:30:00,66.91,67.33,66.87,66.93,88100.0,63.1313,63.5276,63.0936,63.1502,88100.0
2007-05-01 15:00:00,66.93,67.06,66.9,67.01,79700.0,63.1502,63.2728,63.1219,63.2257,79700.0
2007-05-01 15:30:00,67.01,67.1,66.71,66.79,209900.0,63.2257,63.3106,62.9426,63.0181,209900.0
2007-05-02 09:30:00,66.78,67.91,66.64,67.45,151700.0,63.0087,64.0748,62.8766,63.6408,151700.0
2007-05-02 10:00:00,67.45,68.05,67.45,67.93,103500.0,63.6408,64.2069,63.6408,64.0937,103500.0
2007-05-02 10:30:00,67.93,68.45,67.9,68.41,85900.0,64.0937,64.5843,64.0654,64.5466,85900.0
2007-05-02 11:00:00,68.44,68.87,68.44,68.73,100900.0,64.5749,64.9806,64.5749,64.8485,100900.0
2007-05-02 11:30:00,68.77,68.77,68.29,68.41,96400.0,64.8863,64.8863,64.4334,64.5466,96400.0
2007-05-02 12:00:00,68.41,68.73,68.41,68.65,45600.0,64.5466,64.8485,64.5466,64.7731,45600.0
2007-05-02 12:30:00,68.69,68.69,68.31,68.38,61200.0,64.8108,64.8108,64.4523,64.5183,61200.0
2007-05-02 13:00:00,68.38,68.49,68.32,68.35,92200.0,64.5183,64.6221,64.4617,64.49,92200.0
2007-05-02 13:30:00,68.35,68.64,68.33,68.59,54600.0,64.49,64.7636,64.4711,64.7164,54600.0
2007-05-02 14:00:00,68.59,68.73,68.34,68.43,85000.0,64.7164,64.8485,64.4806,64.5655,85000.0
2007-05-02 14:30:00,68.47,68.66,68.4,68.47,94500.0,64.6032,64.7825,64.5372,64.6032,94500.0
2007-05-02 15:00:00,68.47,68.47,67.79,68.21,190300.0,64.6032,64.6032,63.9616,64.3579,190300.0
2007-05-02 15:30:00,68.2,68.55,68.0,68.2,246000.0,64.3485,64.6787,64.1598,64.3485,246000.0
2007-05-03 09:30:00,66.35,66.6,65.68,66.2,512500.0,62.6029,62.8388,61.9708,62.4614,512500.0
2007-05-03 10:00:00,66.2,66.81,66.07,66.2,301600.0,62.4614,63.037,62.3388,62.4614,301600.0
2007-05-03 10:30:00,66.18,67.19,65.93,67.05,453400.0,62.4425,63.3955,62.2067,63.2634,453400.0
2007-05-03 11:00:00,67.06,67.17,66.75,66.9,285300.0,63.2728,63.3766,62.9804,63.1219,285300.0
2007-05-03 11:30:00,66.88,66.89,66.3,66.46,151000.0,63.103,63.1124,62.5558,62.7067,151000.0
2007-05-03 12:00:00,66.46,66.49,65.95,65.96,225000.0,62.7067,62.735,62.2255,62.235,225000.0
2007-05-03 12:30:00,65.96,66.18,65.69,65.99,187400.0,62.235,62.4425,61.9802,62.2633,187400.0
2007-05-03 13:00:00,65.95,66.0,65.7,65.78,137900.0,62.2255,62.2727,61.9896,62.0651,137900.0
2007-05-03 13:30:00,65.81,65.82,65.2,65.38,298100.0,62.0934,62.1029,61.5179,61.6877,298100.0
2007-05-03 14:00:00,65.37,65.5,65.29,65.38,153500.0,61.6783,61.8009,61.6028,61.6877,153500.0
2007-05-03 14:30:00,65.37,65.52,65.06,65.22,173500.0,61.6783,61.8198,61.3858,61.5368,173500.0
2007-05-03 15:00:00,65.24,65.48,65.13,65.34,185800.0,61.5556,61.7821,61.4518,61.65,185800.0
2007-05-03 15:30:00,65.38,65.75,65.28,65.5,346300.0,61.6877,62.0368,61.5934,61.8009,346300.0
2007-05-04 09:30:00,65.79,66.4,65.7,66.04,251100.0,62.0746,62.6501,61.9896,62.3104,251100.0
2007-05-04 10:00:00,66.06,66.09,65.91,66.01,206600.0,62.3293,62.3576,62.1878,62.2821,206600.0
2007-05-04 10:30:00,66.01,66.09,65.84,66.02,121400.0,62.2821,62.3576,62.1217,62.2916,121400.0
2007-05-04 11:00:00,66.05,66.09,65.88,65.94,75200.0,62.3199,62.3576,62.1595,62.2161,75200.0
2007-05-04 11:30:00,65.95,66.09,65.38,65.38,102300.0,62.2255,62.3576,61.6877,61.6877,102300.0
2007-05-04 12:00:00,65.38,65.54,64.74,64.96,233200.0,61.6877,61.8387,61.0839,61.2914,233200.0
2007-05-04 12:30:00,64.93,65.21,64.68,64.74,131000.0,61.2631,61.5273,61.0273,61.0839,131000.0
2007-05-04 13:00:00,64.7,64.79,64.54,64.6,77300.0,61.0461,61.131,60.8952,60.9518,77300.0
2007-05-04 13:30:00,64.58,64.73,64.13,64.16,148000.0,60.9329,61.0744,60.5083,60.5366,148000.0
2007-05-04 14:00:00,64.13,64.55,64.12,64.39,86300.0,60.5083,60.9046,60.4989,60.7536,86300.0
2007-05-04 14:30:00,64.41,64.59,64.32,64.5,77100.0,60.7725,60.9423,60.6876,60.8574,77100.0
2007-05-04 15:00:00,64.5,64.69,64.32,64.38,121100.0,60.8574,61.0367,60.6876,60.7442,121100.0
2007-05-04 15:30:00,64.39,64.74,64.32,64.67,318500.0,60.7536,61.0839,60.6876,61.0178,318500.0
2007-05-07 09:30:00,64.55,64.85,64.43,64.54,120100.0,60.9046,61.1877,60.7914,60.8952,120100.0
2007-05-07 10:00:00,64.54,64.56,63.28,63.61,312600.0,60.8952,60.914,59.7063,60.0177,312600.0
2007-05-07 10:30:00,63.62,63.63,62.81,63.08,518900.0,60.0271,60.0366,59.2629,59.5176,518900.0
2007-05-07 11:00:00,63.08,63.81,63.03,63.73,428700.0,59.5176,60.2064,59.4704,60.1309,428700.0
2007-05-07 11:30:00,63.73,63.86,63.5,63.76,152700.0,60.1309,60.2536,59.9139,60.1592,152700.0
2007-05-07 12:00:00,63.76,63.83,63.69,63.7,179000.0,60.1592,60.2253,60.0932,60.1026,179000.0
2007-05-07 12:30:00,63.7,64.05,63.7,63.85,202000.0,60.1026,60.4328,60.1026,60.2441,202000.0
2007-05-07 13:00:00,63.85,63.85,63.75,63.77,133600.0,60.2441,60.2441,60.1498,60.1686,133600.0
2007-05-07 13:30:00,63.75,63.8,63.51,63.78,142400.0,60.1498,60.197,59.9233,60.1781,142400.0
2007-05-07 14:00:00,63.78,63.95,63.45,63.49,172400.0,60.1781,60.3385,59.8667,59.9045,172400.0
2007-05-07 14:30:00,63.48,63.64,63.45,63.53,118100.0,59.895,60.046,59.8667,59.9422,118100.0
2007-05-07 15:00:00,63.53,63.65,63.36,63.53,275700.0,59.9422,60.0554,59.7818,59.9422,275700.0
2007-05-07 15:30:00,63.53,63.76,63.44,63.66,311700.0,59.9422,60.1592,59.8573,60.0649,311700.0
2007-05-08 09:30:00,63.94,64.5,63.22,64.07,296400.0,60.329,60.8574,59.6497,60.4517,296400.0
2007-05-08 10:00:00,64.01,64.13,63.73,64.02,132200.0,60.3951,60.5083,60.1309,60.4045,132200.0
2007-05-08 10:30:00,64.07,64.23,63.61,63.75,136000.0,60.4517,60.6027,60.0177,60.1498,136000.0
2007-05-08 11:00:00,63.75,63.89,63.5,63.76,98300.0,60.1498,60.2819,59.9139,60.1592,98300.0
2007-05-08 11:30:00,63.72,63.78,63.61,63.61,82000.0,60.1215,60.1781,60.0177,60.0177,82000.0
2007-05-08 12:00:00,63.61,63.86,63.52,63.73,106200.0,60.0177,60.2536,59.9328,60.1309,106200.0
2007-05-08 12:30:00,63.75,64.03,63.63,64.0,94100.0,60.1498,60.414,60.0366,60.3857,94100.0
2007-05-08 13:00:00,64.0,64.15,63.86,63.86,126400.0,60.3857,60.5272,60.2536,60.2536,126400.0
2007-05-08 13:30:00,63.86,63.87,63.68,63.75,72100.0,60.2536,60.263,60.0837,60.1498,72100.0
2007-05-08 14:00:00,63.75,64.3,63.75,64.03,94900.0,60.1498,60.6687,60.1498,60.414,94900.0
2007-05-08 14:30:00,64.02,64.13,63.9,63.97,106700.0,60.4045,60.5083,60.2913,60.3573,106700.0
2007-05-08 15:00:00,63.93,64.14,63.91,63.96,109900.0,60.3196,60.5177,60.3007,60.3479,109900.0
2007-05-08 15:30:00,63.93,64.28,63.93,64.23,188700.0,60.3196,60.6498,60.3196,60.6027,188700.0
2007-05-09 09:30:00,63.8,63.91,63.37,63.9,107300.0,60.197,60.3007,59.7912,60.2913,107300.0
2007-05-09 10:00:00,63.95,64.12,63.63,63.64,41900.0,60.3385,60.4989,60.0366,60.046,41900.0
2007-05-09 10:30:00,63.62,64.39,63.61,64.23,172400.0,60.0271,60.7536,60.0177,60.6027,172400.0
2007-05-09 11:00:00,64.25,64.48,64.22,64.33,43300.0,60.6215,60.8385,60.5932,60.697,43300.0
2007-05-09 11:30:00,64.31,64.5,64.03,64.12,63500.0,60.6781,60.8574,60.414,60.4989,63500.0
2007-05-09 12:00:00,64.12,64.32,64.11,64.27,34800.0,60.4989,60.6876,60.4894,60.6404,34800.0
2007-05-09 12:30:00,64.31,64.46,64.15,64.17,60900.0,60.6781,60.8197,60.5272,60.5461,60900.0
2007-05-09 13:00:00,64.16,64.24,64.0,64.19,40000.0,60.5366,60.6121,60.3857,60.5649,40000.0
2007-05-09 13:30:00,64.19,64.41,64.18,64.25,47900.0,60.5649,60.7725,60.5555,60.6215,47900.0
2007-05-09 14:00:00,64.26,64.46,64.05,64.22,77000.0,60.631,60.8197,60.4328,60.5932,77000.0
2007-05-09 14:30:00,64.22,64.82,64.07,64.58,93100.0,60.5932,61.1593,60.4517,60.9329,93100.0
2007-05-09 15:00:00,64.61,64.78,64.44,64.78,65900.0,60.9612,61.1216,60.8008,61.1216,65900.0
2007-05-09 15:30:00,64.78,64.79,64.15,64.42,145700.0,61.1216,61.131,60.5272,60.7819,145700.0
2007-05-10 09:30:00,64.3,64.4,64.08,64.14,87000.0,60.6687,60.7631,60.4611,60.5177,87000.0
2007-05-10 10:00:00,64.17,64.18,63.89,64.14,68900.0,60.5461,60.5555,60.2819,60.5177,68900.0
2007-05-10 10:30:00,64.1,64.2,63.97,64.2,72900.0,60.48,60.5744,60.3573,60.5744,72900.0
2007-05-10 11:00:00,64.2,64.2,63.63,63.65,72900.0,60.5744,60.5744,60.0366,60.0554,72900.0
2007-05-10 11:30:00,63.65,63.97,63.61,63.77,68200.0,60.0554,60.3573,60.0177,60.1686,68200.0
2007-05-10 12:00:00,63.73,63.8,63.42,63.71,77400.0,60.1309,60.197,59.8384,60.112,77400.0
2007-05-10 12:30:00,63.71,63.85,63.52,63.6,43600.0,60.112,60.2441,59.9328,60.0082,43600.0
2007-05-10 13:00:00,63.58,63.58,63.4,63.48,61800.0,59.9894,59.9894,59.8195,59.895,61800.0
2007-05-10 13:30:00,63.48,63.51,63.16,63.3,115800.0,59.895,59.9233,59.5931,59.7252,115800.0
2007-05-10 14:00:00,63.3,63.5,63.12,63.24,59300.0,59.7252,59.9139,59.5554,59.6686,59300.0
2007-05-10 14:30:00,63.26,63.34,63.01,63.07,65500.0,59.6874,59.7629,59.4516,59.5082,65500.0
2007-05-10 15:00:00,63.1,63.11,62.78,63.06,144800.0,59.5365,59.5459,59.2346,59.4987,144800.0
2007-05-10 15:30:00,63.06,63.17,62.77,62.93,172100.0,59.4987,59.6025,59.2251,59.3761,172100.0
2007-05-11 09:30:00,63.27,63.65,62.98,62.98,82400.0,59.6969,60.0554,59.4233,59.4233,82400.0
2007-05-11 10:00:00,62.97,62.98,62.46,62.53,172500.0,59.4138,59.4233,58.9326,58.9987,172500.0
2007-05-11 10:30:00,62.55,63.05,62.55,62.86,87400.0,59.0175,59.4893,59.0175,59.31,87400.0
2007-05-11 11:00:00,62.87,63.0,62.59,62.72,128800.0,59.3195,59.4421,59.0553,59.1779,128800.0
2007-05-11 11:30:00,62.75,63.28,62.73,63.27,107000.0,59.2062,59.7063,59.1874,59.6969,107000.0
2007-05-11 12:00:00,63.25,63.91,63.02,63.77,148900.0,59.678,60.3007,59.461,60.1686,148900.0
2007-05-11 12:30:00,63.73,63.76,63.15,63.23,129300.0,60.1309,60.1592,59.5837,59.6591,129300.0
2007-05-11 13:00:00,63.28,63.57,62.89,63.02,121000.0,59.7063,59.9799,59.3383,59.461,121000.0
2007-05-11 13:30:00,63.0,63.04,62.87,62.87,55700.0,59.4421,59.4799,59.3195,59.3195,55700.0
2007-05-11 14:00:00,62.86,62.88,62.41,62.81,116000.0,59.31,59.3289,58.8854,59.2629,116000.0
2007-05-11 14:30:00,62.8,63.12,62.72,62.98,137100.0,59.2534,59.5554,59.1779,59.4233,137100.0
2007-05-11 15:00:00,62.97,63.15,62.97,63.04,156300.0,59.4138,59.5837,59.4138,59.4799,156300.0
2007-05-11 15:30:00,63.03,63.2,62.98,63.04,140200.0,59.4704,59.6308,59.4233,59.4799,140200.0
2007-05-14 09:30:00,63.2,63.41,62.9,62.99,65400.0,59.6308,59.829,59.3478,59.4327,65400.0
2007-05-14 10:00:00,62.99,63.0,62.17,62.21,122100.0,59.4327,59.4421,58.659,58.6967,122100.0
2007-05-14 10:30:00,62.21,62.58,62.15,62.42,145500.0,58.6967,59.0458,58.6401,58.8949,145500.0
2007-05-14 11:00:00,62.43,62.6,62.43,62.53,112700.0,58.9043,59.0647,58.9043,58.9987,112700.0
2007-05-14 11:30:00,62.51,62.82,62.51,62.74,64300.0,58.9798,59.2723,58.9798,59.1968,64300.0
2007-05-14 12:00:00,62.76,62.8,62.44,62.5,47100.0,59.2157,59.2534,58.9138,58.9704,47100.0
2007-05-14 12:30:00,62.5,62.71,62.42,62.71,31100.0,58.9704,59.1685,58.8949,59.1685,31100.0
2007-05-14 13:00:00,62.7,62.87,62.62,62.82,92800.0,59.1591,59.3195,59.0836,59.2723,92800.0
2007-05-14 13:30:00,62.82,62.83,62.31,62.33,94900.0,59.2723,59.2817,58.7911,58.81,94900.0
2007-05-14 14:00:00,62.45,62.51,62.25,62.34,74600.0,58.9232,58.9798,58.7345,58.8194,74600.0
2007-05-14 14:30:00,62.36,62.48,62.27,62.28,51200.0,58.8383,58.9515,58.7534,58.7628,51200.0
2007-05-14 15:00:00,62.27,62.42,62.22,62.24,132800.0,58.7534,58.8949,58.7062,58.725,132800.0
2007-05-14 15:30:00,62.24,62.34,62.08,62.24,195900.0,58.725,58.8194,58.5741,58.725,195900.0
2007-05-15 09:30:00,62.25,62.65,62.2,62.5,132100.0,58.7345,59.1119,58.6873,58.9704,132100.0
2007-05-15 10:00:00,62.52,62.73,62.15,62.19,179000.0,58.9892,59.1874,58.6401,58.6779,179000.0
2007-05-15 10:30:00,62.23,62.36,62.0,62.12,151600.0,58.7156,58.8383,58.4986,58.6118,151600.0
2007-05-15 11:00:00,62.1,62.17,61.87,61.99,173600.0,58.593,58.659,58.3759,58.4892,173600.0
2007-05-15 11:30:00,62.02,62.02,61.61,61.8,141800.0,58.5175,58.5175,58.1306,58.3099,141800.0
2007-05-15 12:00:00,61.81,61.84,61.56,61.57,125000.0,58.3193,58.3476,58.0835,58.0929,125000.0
2007-05-15 12:30:00,61.57,61.81,61.46,61.49,56000.0,58.0929,58.3193,57.9891,58.0174,56000.0
2007-05-15 13:00:00,61.48,61.66,61.37,61.62,77000.0,58.008,58.1778,57.9042,58.1401,77000.0
2007-05-15 13:30:00,61.61,61.62,61.4,61.56,55700.0,58.1306,58.1401,57.9325,58.0835,55700.0
2007-05-15 14:00:00,61.56,61.71,61.46,61.53,75300.0,58.0835,58.225,57.9891,58.0551,75300.0
2007-05-15 14:30:00,61.54,61.69,61.41,61.5,111900.0,58.0646,58.2061,57.9419,58.0268,111900.0
2007-05-15 15:00:00,61.5,61.71,61.4,61.56,90100.0,58.0268,58.225,57.9325,58.0835,90100.0
2007-05-15 15:30:00,61.56,61.56,61.17,61.23,206400.0,58.0835,58.0835,57.7155,57.7721,206400.0
2007-05-16 09:30:00,62.0,62.83,61.95,62.64,421600.0,58.4986,59.2817,58.4514,59.1025,421600.0
2007-05-16 10:00:00,62.57,62.59,62.29,62.34,166500.0,59.0364,59.0553,58.7722,58.8194,166500.0
2007-05-16 10:30:00,62.31,62.35,61.86,62.17,114700.0,58.7911,58.8288,58.3665,58.659,114700.0
2007-05-16 11:00:00,62.2,62.29,61.83,61.99,231500.0,58.6873,58.7722,58.3382,58.4892,231500.0
2007-05-16 11:30:00,61.99,62.13,61.89,62.1,133600.0,58.4892,58.6213,58.3948,58.593,133600.0
2007-05-16 12:00:00,62.12,62.18,62.04,62.11,124700.0,58.6118,58.6684,58.5363,58.6024,124700.0
2007-05-16 12:30:00,62.1,62.15,62.02,62.1,57600.0,58.593,58.6401,58.5175,58.593,57600.0
2007-05-16 13:00:00,62.11,62.13,61.9,61.99,57400.0,58.6024,58.6213,58.4043,58.4892,57400.0
2007-05-16 13:30:00,62.03,62.24,61.99,62.12,42600.0,58.5269,58.725,58.4892,58.6118,42600.0
2007-05-16 14:00:00,62.1,62.34,61.93,61.97,70700.0,58.593,58.8194,58.4326,58.4703,70700.0
2007-05-16 14:30:00,61.99,62.14,61.88,62.1,51900.0,58.4892,58.6307,58.3854,58.593,51900.0
2007-05-16 15:00:00,62.07,62.21,61.91,61.91,87900.0,58.5647,58.6967,58.4137,58.4137,87900.0
2007-05-16 15:30:00,61.91,62.37,61.88,62.36,246200.0,58.4137,58.8477,58.3854,58.8383,246200.0
2007-05-17 09:30:00,63.75,63.75,63.03,63.37,405900.0,60.1498,60.1498,59.4704,59.7912,405900.0
2007-05-17 10:00:00,63.38,64.04,63.33,63.95,304200.0,59.8007,60.4234,59.7535,60.3385,304200.0
2007-05-17 10:30:00,63.99,64.49,63.9,64.44,230700.0,60.3762,60.848,60.2913,60.8008,230700.0
2007-05-17 11:00:00,64.47,64.68,64.01,64.06,167300.0,60.8291,61.0273,60.3951,60.4423,167300.0
2007-05-17 11:30:00,64.01,64.19,63.88,63.94,109500.0,60.3951,60.5649,60.2724,60.329,109500.0
2007-05-17 12:00:00,63.94,64.13,63.92,64.05,89100.0,60.329,60.5083,60.3102,60.4328,89100.0
2007-05-17 12:30:00,64.03,64.07,63.9,64.01,64600.0,60.414,60.4517,60.2913,60.3951,64600.0
2007-05-17 13:00:00,63.98,64.09,63.78,64.06,56400.0,60.3668,60.4706,60.1781,60.4423,56400.0
2007-05-17 13:30:00,64.06,64.27,63.92,63.97,55900.0,60.4423,60.6404,60.3102,60.3573,55900.0
2007-05-17 14:00:00,63.96,64.11,63.69,63.97,104800.0,60.3479,60.4894,60.0932,60.3573,104800.0
2007-05-17 14:30:00,63.97,64.1,63.75,63.84,77400.0,60.3573,60.48,60.1498,60.2347,77400.0
2007-05-17 15:00:00,63.83,63.9,63.65,63.7,127800.0,60.2253,60.2913,60.0554,60.1026,127800.0
2007-05-17 15:30:00,63.68,63.86,63.47,63.67,294000.0,60.0837,60.2536,59.8856,60.0743,294000.0
2007-05-18 09:30:00,63.79,64.36,63.6,63.66,116600.0,60.1875,60.7253,60.0082,60.0649,116600.0
2007-05-18 10:00:00,63.75,63.83,63.52,63.75,82100.0,60.1498,60.2253,59.9328,60.1498,82100.0
2007-05-18 10:30:00,63.75,63.81,63.06,63.19,135800.0,60.1498,60.2064,59.4987,59.6214,135800.0
2007-05-18 11:00:00,63.19,63.24,62.78,62.81,113000.0,59.6214,59.6686,59.2346,59.2629,113000.0
2007-05-18 11:30:00,62.8,63.02,62.78,62.85,46600.0,59.2534,59.461,59.2346,59.3006,46600.0
2007-05-18 12:00:00,62.85,62.89,62.76,62.76,76600.0,59.3006,59.3383,59.2157,59.2157,76600.0
2007-05-18 12:30:00,62.77,62.89,62.58,62.81,87600.0,59.2251,59.3383,59.0458,59.2629,87600.0
2007-05-18 13:00:00,62.79,62.95,62.58,62.62,67300.0,59.244,59.395,59.0458,59.0836,67300.0
2007-05-18 13:30:00,62.64,62.88,62.59,62.65,60800.0,59.1025,59.3289,59.0553,59.1119,60800.0
2007-05-18 14:00:00,62.65,62.76,62.55,62.59,86000.0,59.1119,59.2157,59.0175,59.0553,86000.0
2007-05-18 14:30:00,62.58,62.61,62.38,62.49,83200.0,59.0458,59.0742,58.8571,58.9609,83200.0
2007-05-18 15:00:00,62.46,62.53,62.29,62.34,75500.0,58.9326,58.9987,58.7722,58.8194,75500.0
2007-05-18 15:30:00,62.33,63.0,62.33,62.84,293400.0,58.81,59.4421,58.81,59.2912,293400.0
2007-05-21 09:30:00,62.8,63.38,62.78,63.01,79100.0,59.2534,59.8007,59.2346,59.4516,79100.0
2007-05-21 10:00:00,63.0,63.1,62.85,62.99,49400.0,59.4421,59.5365,59.3006,59.4327,49400.0
2007-05-21 10:30:00,62.99,63.16,62.88,63.14,51200.0,59.4327,59.5931,59.3289,59.5742,51200.0
2007-05-21 11:00:00,63.16,63.2,62.96,63.14,94300.0,59.5931,59.6308,59.4044,59.5742,94300.0
2007-05-21 11:30:00,63.12,63.15,62.89,63.0,98600.0,59.5554,59.5837,59.3383,59.4421,98600.0
2007-05-21 12:00:00,62.99,63.2,62.98,63.17,50200.0,59.4327,59.6308,59.4233,59.6025,50200.0
2007-05-21 12:30:00,63.17,63.33,62.88,62.89,149000.0,59.6025,59.7535,59.3289,59.3383,149000.0
2007-05-21 13:00:00,62.89,62.99,62.83,62.87,46100.0,59.3383,59.4327,59.2817,59.3195,46100.0
2007-05-21 13:30:00,62.87,62.87,62.37,62.66,90700.0,59.3195,59.3195,58.8477,59.1213,90700.0
2007-05-21 14:00:00,62.66,62.96,62.61,62.85,45400.0,59.1213,59.4044,59.0742,59.3006,45400.0
2007-05-21 14:30:00,62.84,62.97,62.79,62.82,44300.0,59.2912,59.4138,59.244,59.2723,44300.0
2007-05-21 15:00:00,62.83,62.84,62.5,62.54,109300.0,59.2817,59.2912,58.9704,59.0081,109300.0
2007-05-21 15:30:00,62.53,62.92,62.5,62.89,117500.0,58.9987,59.3666,58.9704,59.3383,117500.0
2007-05-22 09:30:00,79.65,80.5,78.63,79.91,4708400.0,75.1518,75.9538,74.1894,75.3972,4708400.0
2007-05-22 10:00:00,79.9,82.25,79.36,81.75,3104900.0,75.3877,77.605,74.8782,77.1332,3104900.0
2007-05-22 10:30:00,81.75,82.15,81.03,81.35,1691000.0,77.1332,77.5106,76.4539,76.7558,1691000.0
2007-05-22 11:00:00,81.34,81.7,80.3,80.6,980700.0,76.7464,77.0861,75.7651,76.0482,980700.0
2007-05-22 11:30:00,80.65,80.82,79.58,79.91,1032900.0,76.0954,76.2558,75.0858,75.3972,1032900.0
2007-05-22 12:00:00,79.9,80.2,79.51,79.63,1024000.0,75.3877,75.6708,75.0197,75.133,1024000.0
2007-05-22 12:30:00,79.63,80.04,79.52,79.85,592200.0,75.133,75.5198,75.0292,75.3405,592200.0
2007-05-22 13:00:00,79.86,79.88,79.0,79.13,723600.0,75.35,75.3688,74.5385,74.6612,723600.0
2007-05-22 13:30:00,79.12,80.16,79.05,80.1,605000.0,74.6518,75.633,74.5857,75.5764,605000.0
2007-05-22 14:00:00,80.12,80.12,79.55,79.68,454500.0,75.5953,75.5953,75.0575,75.1801,454500.0
2007-05-22 14:30:00,79.69,80.11,79.5,79.94,508900.0,75.1896,75.5859,75.0103,75.4255,508900.0
2007-05-22 15:00:00,79.94,80.16,79.5,79.61,962500.0,75.4255,75.633,75.0103,75.1141,962500.0
2007-05-22 15:30:00,79.61,80.05,79.52,79.85,955300.0,75.1141,75.5292,75.0292,75.3405,955300.0
2007-05-23 09:30:00,80.12,80.45,79.59,80.0,701500.0,75.5953,75.9067,75.0952,75.4821,701500.0
2007-05-23 10:00:00,80.0,80.3,79.81,80.06,399400.0,75.4821,75.7651,75.3028,75.5387,399400.0
2007-05-23 10:30:00,80.04,80.78,80.0,80.26,454600.0,75.5198,76.218,75.4821,75.7274,454600.0
2007-05-23 11:00:00,80.26,80.62,80.19,80.25,439800.0,75.7274,76.0671,75.6613,75.718,439800.0
2007-05-23 11:30:00,80.27,80.45,79.63,79.85,498900.0,75.7368,75.9067,75.133,75.3405,498900.0
2007-05-23 12:00:00,79.83,79.98,79.61,79.7,234100.0,75.3217,75.4632,75.1141,75.199,234100.0
2007-05-23 12:30:00,79.7,79.82,79.59,79.63,253600.0,75.199,75.3122,75.0952,75.133,253600.0
2007-05-23 13:00:00,79.63,79.73,79.56,79.71,290600.0,75.133,75.2273,75.0669,75.2084,290600.0
2007-05-23 13:30:00,79.73,79.73,79.5,79.59,363900.0,75.2273,75.2273,75.0103,75.0952,363900.0
2007-05-23 14:00:00,79.57,79.73,78.94,79.23,485200.0,75.0764,75.2273,74.4819,74.7556,485200.0
2007-05-23 14:30:00,79.21,79.28,78.84,78.93,523900.0,74.7367,74.8027,74.3876,74.4725,523900.0
2007-05-23 15:00:00,78.93,79.02,78.3,78.4,696100.0,74.4725,74.5574,73.8781,73.9724,696100.0
2007-05-23 15:30:00,78.4,78.72,78.23,78.47,659200.0,73.9724,74.2744,73.812,74.0385,659200.0
2007-05-24 09:30:00,78.4,79.24,78.24,78.9,334600.0,73.9724,74.765,73.8215,74.4442,334600.0
2007-05-24 10:00:00,78.9,78.99,78.74,78.78,224900.0,74.4442,74.5291,74.2932,74.331,224900.0
2007-05-24 10:30:00,78.78,79.0,78.21,78.22,357700.0,74.331,74.5385,73.7932,73.8026,357700.0
2007-05-24 11:00:00,78.22,78.39,77.88,78.04,554200.0,73.8026,73.963,73.4818,73.6328,554200.0
2007-05-24 11:30:00,78.05,78.14,77.89,77.98,178300.0,73.6422,73.7271,73.4912,73.5761,178300.0
2007-05-24 12:00:00,77.97,78.05,77.75,77.86,183100.0,73.5667,73.6422,73.3591,73.4629,183100.0
2007-05-24 12:30:00,77.87,77.9,77.27,77.43,298600.0,73.4724,73.5007,72.9062,73.0572,298600.0
2007-05-24 13:00:00,77.46,77.69,77.38,77.67,222500.0,73.0855,73.3025,73.01,73.2837,222500.0
2007-05-24 13:30:00,77.67,77.9,77.4,77.56,224300.0,73.2837,73.5007,73.0289,73.1799,224300.0
2007-05-24 14:00:00,77.54,77.77,77.24,77.48,423000.0,73.161,73.378,72.8779,73.1044,423000.0
2007-05-24 14:30:00,77.48,77.55,76.81,77.07,274500.0,73.1044,73.1704,72.4722,72.7175,274500.0
2007-05-24 15:00:00,77.08,77.32,76.88,77.03,245100.0,72.727,72.9534,72.5383,72.6798,245100.0
2007-05-24 15:30:00,77.02,77.06,76.62,76.71,600900.0,72.6704,72.7081,72.293,72.3779,600900.0
2007-05-25 09:30:00,78.5,78.75,76.43,76.85,1087900.0,74.0668,74.3027,72.1137,72.51,1087900.0
2007-05-25 10:00:00,76.81,76.85,75.7,75.85,578600.0,72.4722,72.51,71.4249,71.5664,578600.0
2007-05-25 10:30:00,75.85,76.79,75.85,76.66,703100.0,71.5664,72.4534,71.5664,72.3307,703100.0
2007-05-25 11:00:00,76.66,76.78,76.5,76.54,336800.0,72.3307,72.4439,72.1797,72.2175,336800.0
2007-05-25 11:30:00,76.54,76.73,76.25,76.4,555900.0,72.2175,72.3967,71.9438,72.0854,555900.0
2007-05-25 12:00:00,76.41,76.41,76.14,76.33,197600.0,72.0948,72.0948,71.8401,72.0193,197600.0
2007-05-25 12:30:00,76.31,76.35,76.14,76.35,173200.0,72.0005,72.0382,71.8401,72.0382,173200.0
2007-05-25 13:00:00,76.35,76.62,76.35,76.4,98700.0,72.0382,72.293,72.0382,72.0854,98700.0
2007-05-25 13:30:00,76.39,76.42,76.12,76.26,106200.0,72.0759,72.1042,71.8212,71.9533,106200.0
2007-05-25 14:00:00,76.26,76.64,76.25,76.49,350400.0,71.9533,72.3118,71.9438,72.1703,350400.0
2007-05-25 14:30:00,76.49,76.68,76.44,76.58,77200.0,72.1703,72.3496,72.1231,72.2552,77200.0
2007-05-25 15:00:00,76.59,76.75,76.56,76.68,365900.0,72.2646,72.4156,72.2363,72.3496,365900.0
2007-05-25 15:30:00,76.69,76.79,76.58,76.76,160900.0,72.359,72.4534,72.2552,72.425,160900.0
2007-05-29 09:30:00,77.7,78.88,77.34,78.86,333100.0,73.312,74.4253,72.9723,74.4064,333100.0
2007-05-29 10:00:00,78.9,78.96,77.83,77.99,176100.0,74.4442,74.5008,73.4346,73.5856,176100.0
2007-05-29 10:30:00,77.98,78.36,77.87,78.22,154500.0,73.5761,73.9347,73.4724,73.8026,154500.0
2007-05-29 11:00:00,78.22,79.19,78.18,79.04,217500.0,73.8026,74.7178,73.7649,74.5763,217500.0
2007-05-29 11:30:00,79.0,79.26,78.4,78.79,202400.0,74.5385,74.7839,73.9724,74.3404,202400.0
2007-05-29 12:00:00,78.79,78.9,78.2,78.37,157200.0,74.3404,74.4442,73.7837,73.9441,157200.0
2007-05-29 12:30:00,78.4,78.58,78.3,78.39,92700.0,73.9724,74.1423,73.8781,73.963,92700.0
2007-05-29 13:00:00,78.41,78.64,78.0,78.03,321100.0,73.9819,74.1989,73.595,73.6233,321100.0
2007-05-29 13:30:00,78.05,79.18,78.02,78.7,822700.0,73.6422,74.7084,73.6139,74.2555,822700.0
2007-05-29 14:00:00,78.72,78.89,78.34,78.64,265900.0,74.2744,74.4348,73.9158,74.1989,265900.0
2007-05-29 14:30:00,78.66,79.14,78.59,78.91,157700.0,74.2177,74.6706,74.1517,74.4536,157700.0
2007-05-29 15:00:00,78.93,78.95,78.68,78.9,136500.0,74.4725,74.4914,74.2366,74.4442,136500.0
2007-05-29 15:30:00,78.88,79.65,78.72,79.46,716800.0,74.4253,75.1518,74.2744,74.9726,716800.0
2007-05-30 09:30:00,79.39,80.16,78.61,80.08,334100.0,74.9065,75.633,74.1706,75.5576,334100.0
2007-05-30 10:00:00,80.1,80.1,79.38,79.41,268700.0,75.5764,75.5764,74.8971,74.9254,268700.0
2007-05-30 10:30:00,79.46,79.49,79.07,79.11,231800.0,74.9726,75.0009,74.6046,74.6423,231800.0
2007-05-30 11:00:00,79.11,79.87,79.05,79.67,117500.0,74.6423,75.3594,74.5857,75.1707,117500.0
2007-05-30 11:30:00,79.67,79.71,79.02,79.19,168100.0,75.1707,75.2084,74.5574,74.7178,168100.0
2007-05-30 12:00:00,79.19,79.36,78.62,79.32,286700.0,74.7178,74.8782,74.18,74.8405,286700.0
2007-05-30 12:30:00,79.31,79.38,78.66,78.83,155300.0,74.831,74.8971,74.2177,74.3781,155300.0
2007-05-30 13:00:00,78.8,78.82,78.1,78.6,398100.0,74.3498,74.3687,73.6894,74.1611,398100.0
2007-05-30 13:30:00,78.6,78.62,78.2,78.42,217000.0,74.1611,74.18,73.7837,73.9913,217000.0
2007-05-30 14:00:00,78.39,78.85,78.12,78.83,264400.0,73.963,74.397,73.7082,74.3781,264400.0
2007-05-30 14:30:00,78.82,79.05,78.63,79.05,108000.0,74.3687,74.5857,74.1894,74.5857,108000.0
2007-05-30 15:00:00,79.02,79.14,78.81,79.05,301300.0,74.5574,74.6706,74.3593,74.5857,301300.0
2007-05-30 15:30:00,79.08,79.32,78.99,79.0,266800.0,74.614,74.8405,74.5291,74.5385,266800.0
2007-05-31 09:30:00,79.24,79.34,78.25,79.2,159000.0,74.765,74.8593,73.8309,74.7272,159000.0
2007-05-31 10:00:00,79.23,79.59,79.09,79.4,94100.0,74.7556,75.0952,74.6235,74.916,94100.0
2007-05-31 10:30:00,79.4,79.46,79.19,79.21,209500.0,74.916,74.9726,74.7178,74.7367,209500.0
2007-05-31 11:00:00,79.19,79.31,78.92,79.18,119800.0,74.7178,74.831,74.4631,74.7084,119800.0
2007-05-31 11:30:00,79.22,79.31,79.02,79.11,270800.0,74.7461,74.831,74.5574,74.6423,270800.0
2007-05-31 12:00:00,79.12,79.21,79.07,79.13,158300.0,74.6518,74.7367,74.6046,74.6612,158300.0
2007-05-31 12:30:00,79.12,79.23,79.04,79.2,88800.0,74.6518,74.7556,74.5763,74.7272,88800.0
2007-05-31 13:00:00,79.19,79.21,78.72,78.96,96400.0,74.7178,74.7367,74.2744,74.5008,96400.0
2007-05-31 13:30:00,78.98,79.3,78.88,79.07,68100.0,74.5197,74.8216,74.4253,74.6046,68100.0
2007-05-31 14:00:00,79.03,79.15,78.9,78.96,52000.0,74.5668,74.6801,74.4442,74.5008,52000.0
2007-05-31 14:30:00,79.04,79.23,79.0,79.02,29300.0,74.5763,74.7556,74.5385,74.5574,29300.0
2007-05-31 15:00:00,79.02,79.17,78.92,79.0,70300.0,74.5574,74.6989,74.4631,74.5385,70300.0
2007-05-31 15:30:00,79.01,79.53,78.79,79.43,191400.0,74.548,75.0386,74.3404,74.9443,191400.0
2007-06-01 09:30:00,79.33,79.49,78.9,79.0,387700.0,74.8499,75.0009,74.4442,74.5385,387700.0
2007-06-01 10:00:00,79.0,79.36,78.8,79.08,239100.0,74.5385,74.8782,74.3498,74.614,239100.0
2007-06-01 10:30:00,79.08,79.3,79.04,79.23,200600.0,74.614,74.8216,74.5763,74.7556,200600.0
2007-06-01 11:00:00,79.24,79.31,78.76,78.86,132100.0,74.765,74.831,74.3121,74.4064,132100.0
2007-06-01 11:30:00,78.87,79.08,78.75,78.81,60200.0,74.4159,74.614,74.3027,74.3593,60200.0
2007-06-01 12:00:00,78.8,78.98,78.61,78.79,82300.0,74.3498,74.5197,74.1706,74.3404,82300.0
2007-06-01 12:30:00,78.83,79.02,78.82,78.99,50700.0,74.3781,74.5574,74.3687,74.5291,50700.0
2007-06-01 13:00:00,78.99,79.0,78.65,78.99,98200.0,74.5291,74.5385,74.2083,74.5291,98200.0
2007-06-01 13:30:00,78.99,79.07,78.79,79.01,169800.0,74.5291,74.6046,74.3404,74.548,169800.0
2007-06-01 14:00:00,79.02,79.08,78.83,78.98,59900.0,74.5574,74.614,74.3781,74.5197,59900.0
2007-06-01 14:30:00,78.95,79.25,78.85,79.15,128100.0,74.4914,74.7744,74.397,74.6801,128100.0
2007-06-01 15:00:00,79.16,79.26,78.97,79.26,244100.0,74.6895,74.7839,74.5102,74.7839,244100.0
2007-06-01 15:30:00,79.24,79.55,78.97,79.12,356900.0,74.765,75.0575,74.5102,74.6518,356900.0
2007-06-04 09:30:00,78.88,79.99,78.88,79.78,167100.0,74.4253,75.4726,74.4253,75.2745,167100.0
2007-06-04 10:00:00,79.77,80.22,79.27,79.76,181100.0,75.2651,75.6896,74.7933,75.2556,181100.0
2007-06-04 10:30:00,79.76,79.83,79.36,79.65,84600.0,75.2556,75.3217,74.8782,75.1518,84600.0
2007-06-04 11:00:00,79.67,79.81,79.6,79.6,72600.0,75.1707,75.3028,75.1047,75.1047,72600.0
2007-06-04 11:30:00,79.6,79.78,79.6,79.71,93600.0,75.1047,75.2745,75.1047,75.2084,93600.0
2007-06-04 12:00:00,79.72,79.78,79.63,79.71,210200.0,75.2179,75.2745,75.133,75.2084,210200.0
2007-06-04 12:30:00,79.66,79.78,79.48,79.72,232700.0,75.1613,75.2745,74.9914,75.2179,232700.0
2007-06-04 13:00:00,79.71,79.82,79.63,79.75,112900.0,75.2084,75.3122,75.133,75.2462,112900.0
2007-06-04 13:30:00,79.75,79.87,79.69,79.77,64800.0,75.2462,75.3594,75.1896,75.2651,64800.0
2007-06-04 14:00:00,79.76,79.87,79.55,79.69,163100.0,75.2556,75.3594,75.0575,75.1896,163100.0
2007-06-04 14:30:00,79.67,79.89,79.65,79.68,67900.0,75.1707,75.3783,75.1518,75.1801,67900.0
2007-06-04 15:00:00,79.7,79.87,79.65,79.7,134700.0,75.199,75.3594,75.1518,75.199,134700.0
2007-06-04 15:30:00,79.71,79.82,79.65,79.71,301200.0,75.2084,75.3122,75.1518,75.2084,301200.0
2007-06-05 09:30:00,80.9,82.15,80.6,81.7,1354100.0,76.3312,77.5106,76.0482,77.0861,1354100.0
2007-06-05 10:00:00,81.69,81.84,81.3,81.61,886800.0,77.0766,77.2182,76.7087,77.0011,886800.0
2007-06-05 10:30:00,81.65,82.42,81.55,82.0,487300.0,77.0389,77.7654,76.9445,77.3691,487300.0
2007-06-05 11:00:00,82.0,82.09,81.59,82.05,395100.0,77.3691,77.454,76.9823,77.4163,395100.0
2007-06-05 11:30:00,82.06,82.25,81.95,81.99,254500.0,77.4257,77.605,77.3219,77.3597,254500.0
2007-06-05 12:00:00,81.98,82.1,81.38,82.1,410800.0,77.3503,77.4635,76.7841,77.4635,410800.0
2007-06-05 12:30:00,82.07,82.39,82.0,82.18,239800.0,77.4352,77.7371,77.3691,77.539,239800.0
2007-06-05 13:00:00,82.18,82.2,81.84,82.05,154100.0,77.539,77.5578,77.2182,77.4163,154100.0
2007-06-05 13:30:00,82.1,82.3,81.83,82.12,211000.0,77.4635,77.6522,77.2087,77.4823,211000.0
2007-06-05 14:00:00,82.05,82.88,82.05,82.55,437300.0,77.4163,78.1994,77.4163,77.8881,437300.0
2007-06-05 14:30:00,82.54,83.17,82.46,82.74,529500.0,77.8786,78.473,77.8031,78.0673,529500.0
2007-06-05 15:00:00,82.78,82.99,82.56,82.87,523100.0,78.1051,78.3032,77.8975,78.19,523100.0
2007-06-05 15:30:00,82.87,84.02,82.73,83.79,906800.0,78.19,79.275,78.0579,79.058,906800.0
2007-06-06 09:30:00,82.65,83.15,82.11,82.29,454200.0,77.9824,78.4542,77.4729,77.6427,454200.0
2007-06-06 10:00:00,82.29,82.58,81.86,82.28,390000.0,77.6427,77.9164,77.237,77.6333,390000.0
2007-06-06 10:30:00,82.35,82.35,81.89,82.09,193300.0,77.6994,77.6994,77.2653,77.454,193300.0
2007-06-06 11:00:00,82.1,82.22,82.02,82.1,166100.0,77.4635,77.5767,77.388,77.4635,166100.0
2007-06-06 11:30:00,82.1,82.17,81.79,82.04,214500.0,77.4635,77.5295,77.171,77.4069,214500.0
2007-06-06 12:00:00,82.01,82.6,82.0,82.3,198600.0,77.3786,77.9352,77.3691,77.6522,198600.0
2007-06-06 12:30:00,82.26,82.26,82.09,82.16,65500.0,77.6144,77.6144,77.454,77.5201,65500.0
2007-06-06 13:00:00,82.19,83.96,82.19,82.61,602500.0,77.5484,79.2184,77.5484,77.9447,602500.0
2007-06-06 13:30:00,82.58,83.05,82.1,82.21,189800.0,77.9164,78.3598,77.4635,77.5673,189800.0
2007-06-06 14:00:00,82.26,82.46,82.06,82.14,148000.0,77.6144,77.8031,77.4257,77.5012,148000.0
2007-06-06 14:30:00,82.16,82.38,82.08,82.21,96100.0,77.5201,77.7277,77.4446,77.5673,96100.0
2007-06-06 15:00:00,82.21,82.65,82.13,82.4,232200.0,77.5673,77.9824,77.4918,77.7465,232200.0
2007-06-06 15:30:00,82.42,82.5,82.2,82.4,238100.0,77.7654,77.8409,77.5578,77.7465,238100.0
2007-06-07 09:30:00,82.01,83.0,81.46,81.61,376700.0,77.3786,78.3126,76.8596,77.0011,376700.0
2007-06-07 10:00:00,81.67,81.75,81.07,81.33,234900.0,77.0578,77.1332,76.4916,76.737,234900.0
2007-06-07 10:30:00,81.33,81.99,81.33,81.85,229500.0,76.737,77.3597,76.737,77.2276,229500.0
2007-06-07 11:00:00,81.85,82.04,81.28,81.51,223500.0,77.2276,77.4069,76.6898,76.9068,223500.0
2007-06-07 11:30:00,81.5,81.67,81.17,81.56,128100.0,76.8974,77.0578,76.586,76.954,128100.0
2007-06-07 12:00:00,81.54,82.07,81.48,81.61,92500.0,76.9351,77.4352,76.8785,77.0011,92500.0
2007-06-07 12:30:00,81.6,81.75,80.5,80.86,133700.0,76.9917,77.1332,75.9538,76.2935,133700.0
2007-06-07 13:00:00,80.91,80.95,80.26,80.39,122400.0,76.3407,76.3784,75.7274,75.85,122400.0
2007-06-07 13:30:00,80.43,80.7,80.31,80.55,169500.0,75.8878,76.1425,75.7746,76.001,169500.0
2007-06-07 14:00:00,80.5,80.88,80.5,80.7,186900.0,75.9538,76.3124,75.9538,76.1425,186900.0
2007-06-07 14:30:00,80.71,81.23,80.52,81.12,103400.0,76.152,76.6426,75.9727,76.5388,103400.0
2007-06-07 15:00:00,81.1,81.49,80.89,81.22,130600.0,76.5199,76.8879,76.3218,76.6332,130600.0
2007-06-07 15:30:00,81.22,81.3,80.66,81.01,233800.0,76.6332,76.7087,76.1048,76.435,233800.0
2007-06-08 09:30:00,80.8,81.69,80.76,81.54,134000.0,76.2369,77.0766,76.1991,76.9351,134000.0
2007-06-08 10:00:00,81.5,81.95,81.33,81.71,147200.0,76.8974,77.3219,76.737,77.0955,147200.0
2007-06-08 10:30:00,81.72,81.72,81.19,81.24,85000.0,77.1049,77.1049,76.6049,76.652,85000.0
2007-06-08 11:00:00,81.18,81.43,80.98,81.29,92000.0,76.5954,76.8313,76.4067,76.6992,92000.0
2007-06-08 11:30:00,81.25,81.42,81.12,81.31,48900.0,76.6615,76.8219,76.5388,76.7181,48900.0
2007-06-08 12:00:00,81.31,81.38,81.25,81.31,25000.0,76.7181,76.7841,76.6615,76.7181,25000.0
2007-06-08 12:30:00,81.3,81.55,81.25,81.34,49700.0,76.7087,76.9445,76.6615,76.7464,49700.0
2007-06-08 13:00:00,81.34,81.42,81.21,81.35,43600.0,76.7464,76.8219,76.6237,76.7558,43600.0
2007-06-08 13:30:00,81.38,81.83,81.28,81.7,107100.0,76.7841,77.2087,76.6898,77.0861,107100.0
2007-06-08 14:00:00,81.75,82.24,81.71,82.13,155800.0,77.1332,77.5956,77.0955,77.4918,155800.0
2007-06-08 14:30:00,82.13,82.2,81.89,82.01,168100.0,77.4918,77.5578,77.2653,77.3786,168100.0
2007-06-08 15:00:00,82.0,82.25,82.0,82.1,207800.0,77.3691,77.605,77.3691,77.4635,207800.0
2007-06-08 15:30:00,82.1,82.68,82.05,82.48,325100.0,77.4635,78.0107,77.4163,77.822,325100.0
2007-06-11 09:30:00,82.49,82.61,81.68,81.78,123300.0,77.8314,77.9447,77.0672,77.1615,123300.0
2007-06-11 10:00:00,81.83,82.0,81.33,81.5,146500.0,77.2087,77.3691,76.737,76.8974,146500.0
2007-06-11 10:30:00,81.46,81.75,81.4,81.66,71300.0,76.8596,77.1332,76.803,77.0483,71300.0
2007-06-11 11:00:00,81.66,81.7,81.37,81.55,63400.0,77.0483,77.0861,76.7747,76.9445,63400.0
2007-06-11 11:30:00,81.54,81.79,81.52,81.71,49800.0,76.9351,77.171,76.9162,77.0955,49800.0
2007-06-11 12:00:00,81.7,82.24,81.68,82.13,65600.0,77.0861,77.5956,77.0672,77.4918,65600.0
2007-06-11 12:30:00,82.14,82.48,82.08,82.48,64000.0,77.5012,77.822,77.4446,77.822,64000.0
2007-06-11 13:00:00,82.49,82.91,82.47,82.59,93600.0,77.8314,78.2277,77.8126,77.9258,93600.0
2007-06-11 13:30:00,82.6,82.88,82.54,82.83,64000.0,77.9352,78.1994,77.8786,78.1522,64000.0
2007-06-11 14:00:00,82.85,83.12,82.75,83.0,103400.0,78.1711,78.4259,78.0768,78.3126,103400.0
2007-06-11 14:30:00,83.0,83.03,82.66,82.79,128900.0,78.3126,78.341,77.9918,78.1145,128900.0
2007-06-11 15:00:00,82.78,82.91,82.54,82.69,121200.0,78.1051,78.2277,77.8786,78.0202,121200.0
2007-06-11 15:30:00,82.7,82.82,82.35,82.46,172000.0,78.0296,78.1428,77.6994,77.8031,172000.0
2007-06-12 09:30:00,82.3,82.46,81.85,81.92,183800.0,77.6522,77.8031,77.2276,77.2936,183800.0
2007-06-12 10:00:00,81.88,82.08,80.87,80.99,179100.0,77.2559,77.4446,76.3029,76.4162,179100.0
2007-06-12 10:30:00,80.99,82.49,80.95,82.3,162300.0,76.4162,77.8314,76.3784,77.6522,162300.0
2007-06-12 11:00:00,82.3,82.4,81.86,81.96,82600.0,77.6522,77.7465,77.237,77.3314,82600.0
2007-06-12 11:30:00,81.99,81.99,81.58,81.85,50700.0,77.3597,77.3597,76.9728,77.2276,50700.0
2007-06-12 12:00:00,81.92,82.03,81.75,81.95,51100.0,77.2936,77.3974,77.1332,77.3219,51100.0
2007-06-12 12:30:00,81.9,82.05,81.72,82.0,51400.0,77.2748,77.4163,77.1049,77.3691,51400.0
2007-06-12 13:00:00,82.0,82.02,81.66,81.88,52800.0,77.3691,77.388,77.0483,77.2559,52800.0
2007-06-12 13:30:00,81.88,82.22,81.73,82.15,94300.0,77.2559,77.5767,77.1144,77.5106,94300.0
2007-06-12 14:00:00,82.15,82.44,81.94,82.1,111100.0,77.5106,77.7843,77.3125,77.4635,111100.0
2007-06-12 14:30:00,82.08,82.18,81.61,81.77,109800.0,77.4446,77.539,77.0011,77.1521,109800.0
2007-06-12 15:00:00,81.79,81.89,81.41,81.59,126200.0,77.171,77.2653,76.8124,76.9823,126200.0
2007-06-12 15:30:00,81.58,81.86,81.58,81.8,204300.0,76.9728,77.237,76.9728,77.1804,204300.0
2007-06-13 09:30:00,82.0,82.17,81.69,81.89,219400.0,77.3691,77.5295,77.0766,77.2653,219400.0
2007-06-13 10:00:00,81.9,82.19,81.85,82.05,110600.0,77.2748,77.5484,77.2276,77.4163,110600.0
2007-06-13 10:30:00,82.04,82.33,81.91,82.05,116800.0,77.4069,77.6805,77.2842,77.4163,116800.0
2007-06-13 11:00:00,82.05,82.18,82.03,82.07,73800.0,77.4163,77.539,77.3974,77.4352,73800.0
2007-06-13 11:30:00,82.07,82.19,82.03,82.06,36000.0,77.4352,77.5484,77.3974,77.4257,36000.0
2007-06-13 12:00:00,82.05,82.13,82.0,82.03,34900.0,77.4163,77.4918,77.3691,77.3974,34900.0
2007-06-13 12:30:00,82.03,82.12,81.99,82.01,69000.0,77.3974,77.4823,77.3597,77.3786,69000.0
2007-06-13 13:00:00,82.0,82.1,81.95,82.1,54800.0,77.3691,77.4635,77.3219,77.4635,54800.0
2007-06-13 13:30:00,82.09,82.39,82.02,82.15,66600.0,77.454,77.7371,77.388,77.5106,66600.0
2007-06-13 14:00:00,82.14,82.39,82.0,82.28,119000.0,77.5012,77.7371,77.3691,77.6333,119000.0
2007-06-13 14:30:00,82.25,82.6,82.13,82.51,72300.0,77.605,77.9352,77.4918,77.8503,72300.0
2007-06-13 15:00:00,82.5,82.53,81.97,81.99,135600.0,77.8409,77.8692,77.3408,77.3597,135600.0
2007-06-13 15:30:00,82.0,82.22,81.92,82.04,188100.0,77.3691,77.5767,77.2936,77.4069,188100.0
2007-06-14 09:30:00,82.25,82.46,81.89,82.46,100600.0,77.605,77.8031,77.2653,77.8031,100600.0
2007-06-14 10:00:00,82.49,82.59,82.2,82.35,64600.0,77.8314,77.9258,77.5578,77.6994,64600.0
2007-06-14 10:30:00,82.35,82.56,82.15,82.35,107300.0,77.6994,77.8975,77.5106,77.6994,107300.0
2007-06-14 11:00:00,82.35,82.5,82.31,82.41,81500.0,77.6994,77.8409,77.6616,77.756,81500.0
2007-06-14 11:30:00,82.45,82.6,82.22,82.27,103200.0,77.7937,77.9352,77.5767,77.6239,103200.0
2007-06-14 12:00:00,82.25,82.93,82.18,82.5,131700.0,77.605,78.2466,77.539,77.8409,131700.0
2007-06-14 12:30:00,82.49,82.77,82.38,82.75,27600.0,77.8314,78.0956,77.7277,78.0768,27600.0
2007-06-14 13:00:00,82.76,82.89,82.45,82.48,48800.0,78.0862,78.2089,77.7937,77.822,48800.0
2007-06-14 13:30:00,82.45,82.5,82.29,82.45,45400.0,77.7937,77.8409,77.6427,77.7937,45400.0
2007-06-14 14:00:00,82.42,82.45,82.2,82.26,71600.0,77.7654,77.7937,77.5578,77.6144,71600.0
2007-06-14 14:30:00,82.26,82.36,82.1,82.31,111900.0,77.6144,77.7088,77.4635,77.6616,111900.0
2007-06-14 15:00:00,82.31,82.45,82.22,82.28,138100.0,77.6616,77.7937,77.5767,77.6333,138100.0
2007-06-14 15:30:00,82.28,82.32,82.04,82.22,164600.0,77.6333,77.671,77.4069,77.5767,164600.0
2007-06-15 09:30:00,84.0,85.77,83.77,85.48,675600.0,79.2562,80.9262,79.0392,80.6526,675600.0
2007-06-15 10:00:00,85.47,86.79,84.9,86.5,553300.0,80.6432,81.8886,80.1053,81.615,553300.0
2007-06-15 10:30:00,86.51,87.07,86.5,86.79,308200.0,81.6244,82.1528,81.615,81.8886,308200.0
2007-06-15 11:00:00,86.8,87.17,86.64,86.92,211400.0,81.898,82.2471,81.7471,82.0113,211400.0
2007-06-15 11:30:00,86.91,86.94,86.27,86.33,133200.0,82.0018,82.0301,81.398,81.4546,133200.0
2007-06-15 12:00:00,86.39,86.46,86.16,86.31,100100.0,81.5112,81.5772,81.2942,81.4357,100100.0
2007-06-15 12:30:00,86.31,86.48,85.93,85.97,125600.0,81.4357,81.5961,81.0772,81.1149,125600.0
2007-06-15 13:00:00,85.99,86.0,85.42,85.57,146000.0,81.1338,81.1432,80.596,80.7375,146000.0
2007-06-15 13:30:00,85.57,85.71,85.4,85.47,147100.0,80.7375,80.8696,80.5771,80.6432,147100.0
2007-06-15 14:00:00,85.46,85.63,85.18,85.54,174500.0,80.6337,80.7941,80.3695,80.7092,174500.0
2007-06-15 14:30:00,85.53,85.68,85.16,85.41,116700.0,80.6998,80.8413,80.3507,80.5865,116700.0
2007-06-15 15:00:00,85.41,85.45,85.18,85.36,137100.0,80.5865,80.6243,80.3695,80.5394,137100.0
2007-06-15 15:30:00,85.36,86.0,85.17,85.72,360500.0,80.5394,81.1432,80.3601,80.879,360500.0
2007-06-18 09:30:00,86.5,86.5,86.0,86.13,179300.0,81.615,81.615,81.1432,81.2659,179300.0
2007-06-18 10:00:00,86.13,86.2,85.51,85.77,119400.0,81.2659,81.3319,80.6809,80.9262,119400.0
2007-06-18 10:30:00,85.8,85.9,85.7,85.7,82100.0,80.9545,81.0489,80.8602,80.8602,82100.0
2007-06-18 11:00:00,85.73,86.12,85.58,86.12,99400.0,80.8885,81.2564,80.7469,81.2564,99400.0
2007-06-18 11:30:00,86.13,86.19,85.95,86.06,92500.0,81.2659,81.3225,81.096,81.1998,92500.0
2007-06-18 12:00:00,86.11,86.22,85.8,85.9,120000.0,81.247,81.3508,80.9545,81.0489,120000.0
2007-06-18 12:30:00,85.95,86.6,85.93,86.5,182600.0,81.096,81.7093,81.0772,81.615,182600.0
2007-06-18 13:00:00,86.53,86.81,86.27,86.46,168900.0,81.6433,81.9075,81.398,81.5772,168900.0
2007-06-18 13:30:00,86.47,86.54,86.11,86.25,145900.0,81.5867,81.6527,81.247,81.3791,145900.0
2007-06-18 14:00:00,86.21,86.29,86.09,86.24,68200.0,81.3414,81.4168,81.2281,81.3697,68200.0
2007-06-18 14:30:00,86.24,86.52,86.13,86.52,127000.0,81.3697,81.6339,81.2659,81.6339,127000.0
2007-06-18 15:00:00,86.51,86.68,86.45,86.47,89800.0,81.6244,81.7848,81.5678,81.5867,89800.0
2007-06-18 15:30:00,86.46,86.89,86.46,86.75,176800.0,81.5772,81.983,81.5772,81.8509,176800.0
2007-06-19 09:30:00,86.6,86.64,85.8,85.8,156500.0,81.7093,81.7471,80.9545,80.9545,156500.0
2007-06-19 10:00:00,85.79,86.31,85.77,86.23,127500.0,80.9451,81.4357,80.9262,81.3602,127500.0
2007-06-19 10:30:00,86.23,86.7,86.21,86.51,137900.0,81.3602,81.8037,81.3414,81.6244,137900.0
2007-06-19 11:00:00,86.52,87.23,86.2,86.93,223500.0,81.6339,82.3038,81.3319,82.0207,223500.0
2007-06-19 11:30:00,86.93,87.07,86.71,86.79,72000.0,82.0207,82.1528,81.8131,81.8886,72000.0
2007-06-19 12:00:00,86.8,87.38,86.8,87.14,56700.0,81.898,82.4453,81.898,82.2188,56700.0
2007-06-19 12:30:00,87.11,87.29,87.02,87.26,14700.0,82.1905,82.3604,82.1056,82.3321,14700.0
2007-06-19 13:00:00,87.2,87.2,86.88,87.07,33300.0,82.2755,82.2755,81.9735,82.1528,33300.0
2007-06-19 13:30:00,87.04,87.09,86.74,86.77,26700.0,82.1245,82.1717,81.8414,81.8697,26700.0
2007-06-19 14:00:00,86.83,86.9,86.4,86.58,46800.0,81.9264,81.9924,81.5206,81.6905,46800.0
2007-06-19 14:30:00,86.52,86.68,86.4,86.47,79200.0,81.6339,81.7848,81.5206,81.5867,79200.0
2007-06-19 15:00:00,86.46,86.68,86.42,86.58,46800.0,81.5772,81.7848,81.5395,81.6905,46800.0
2007-06-19 15:30:00,86.58,86.74,86.48,86.61,71200.0,81.6905,81.8414,81.5961,81.7188,71200.0
2007-06-20 09:30:00,78.81,79.0,77.1,77.6,2435100.0,74.3593,74.5385,72.7458,73.2176,2435100.0
2007-06-20 10:00:00,77.61,78.38,77.41,78.12,1839100.0,73.227,73.9536,73.0383,73.7082,1839100.0
2007-06-20 10:30:00,78.13,80.21,78.09,79.91,1805100.0,73.7177,75.6802,73.6799,75.3972,1805100.0
2007-06-20 11:00:00,79.88,81.98,79.8,81.56,2332900.0,75.3688,77.3503,75.2934,76.954,2332900.0
2007-06-20 11:30:00,81.69,81.79,80.61,81.21,986300.0,77.0766,77.171,76.0576,76.6237,986300.0
2007-06-20 12:00:00,81.22,81.45,80.4,80.86,608400.0,76.6332,76.8502,75.8595,76.2935,608400.0
2007-06-20 12:30:00,80.88,81.11,80.44,80.67,482300.0,76.3124,76.5294,75.8972,76.1142,482300.0
2007-06-20 13:00:00,80.67,80.85,80.39,80.66,291300.0,76.1142,76.2841,75.85,76.1048,291300.0
2007-06-20 13:30:00,80.66,80.72,80.43,80.56,328300.0,76.1048,76.1614,75.8878,76.0104,328300.0
2007-06-20 14:00:00,80.56,80.6,80.0,80.03,295900.0,76.0104,76.0482,75.4821,75.5104,295900.0
2007-06-20 14:30:00,80.03,80.4,79.89,79.99,494600.0,75.5104,75.8595,75.3783,75.4726,494600.0
2007-06-20 15:00:00,79.99,80.58,79.91,80.52,503100.0,75.4726,76.0293,75.3972,75.9727,503100.0
2007-06-20 15:30:00,80.52,80.74,80.16,80.61,852300.0,75.9727,76.1803,75.633,76.0576,852300.0
2007-06-21 09:30:00,80.97,81.23,80.19,80.25,560400.0,76.3973,76.6426,75.6613,75.718,560400.0
2007-06-21 10:00:00,80.25,80.8,80.15,80.4,521000.0,75.718,76.2369,75.6236,75.8595,521000.0
2007-06-21 10:30:00,80.42,80.95,80.38,80.91,402000.0,75.8783,76.3784,75.8406,76.3407,402000.0
2007-06-21 11:00:00,80.92,81.09,80.76,80.99,220000.0,76.3501,76.5105,76.1991,76.4162,220000.0
2007-06-21 11:30:00,80.94,80.97,80.65,80.88,99100.0,76.369,76.3973,76.0954,76.3124,99100.0
2007-06-21 12:00:00,80.88,81.25,80.68,80.77,133000.0,76.3124,76.6615,76.1237,76.2086,133000.0
2007-06-21 12:30:00,80.74,81.0,80.67,80.79,84300.0,76.1803,76.4256,76.1142,76.2275,84300.0
2007-06-21 13:00:00,80.75,81.25,80.75,81.15,110800.0,76.1897,76.6615,76.1897,76.5671,110800.0
2007-06-21 13:30:00,81.12,81.2,81.0,81.17,137900.0,76.5388,76.6143,76.4256,76.586,137900.0
2007-06-21 14:00:00,81.19,81.3,81.0,81.18,133700.0,76.6049,76.7087,76.4256,76.5954,133700.0
2007-06-21 14:30:00,81.2,81.45,81.08,81.27,166600.0,76.6143,76.8502,76.5011,76.6803,166600.0
2007-06-21 15:00:00,81.3,81.43,81.16,81.22,142400.0,76.7087,76.8313,76.5766,76.6332,142400.0
2007-06-21 15:30:00,81.23,81.56,81.12,81.45,199600.0,76.6426,76.954,76.5388,76.8502,199600.0
2007-06-22 09:30:00,83.25,84.05,82.7,82.94,574400.0,78.5485,79.3033,78.0296,78.256,574400.0
2007-06-22 10:00:00,82.95,82.97,82.13,82.22,323400.0,78.2655,78.2843,77.4918,77.5767,323400.0
2007-06-22 10:30:00,82.19,82.34,81.81,81.86,256900.0,77.5484,77.6899,77.1899,77.237,256900.0
2007-06-22 11:00:00,81.85,81.94,81.58,81.79,162400.0,77.2276,77.3125,76.9728,77.171,162400.0
2007-06-22 11:30:00,81.78,81.87,81.32,81.6,133800.0,77.1615,77.2465,76.7275,76.9917,133800.0
2007-06-22 12:00:00,81.6,81.67,81.3,81.31,179500.0,76.9917,77.0578,76.7087,76.7181,179500.0
2007-06-22 12:30:00,81.3,81.43,80.91,81.37,277100.0,76.7087,76.8313,76.3407,76.7747,277100.0
2007-06-22 13:00:00,81.39,81.91,81.2,81.72,119300.0,76.7936,77.2842,76.6143,77.1049,119300.0
2007-06-22 13:30:00,81.73,82.35,81.66,81.82,179600.0,77.1144,77.6994,77.0483,77.1993,179600.0
2007-06-22 14:00:00,81.84,81.84,81.39,81.71,88400.0,77.2182,77.2182,76.7936,77.0955,88400.0
2007-06-22 14:30:00,81.69,81.85,81.27,81.65,201000.0,77.0766,77.2276,76.6803,77.0389,201000.0
2007-06-22 15:00:00,81.67,81.91,81.47,81.61,180600.0,77.0578,77.2842,76.8691,77.0011,180600.0
2007-06-22 15:30:00,81.63,81.81,81.15,81.43,415000.0,77.02,77.1899,76.5671,76.8313,415000.0
2007-06-25 09:30:00,82.22,82.22,80.99,81.36,163700.0,77.5767,77.5767,76.4162,76.7653,163700.0
2007-06-25 10:00:00,81.39,82.19,81.39,82.18,291400.0,76.7936,77.5484,76.7936,77.539,291400.0
2007-06-25 10:30:00,82.18,82.69,82.14,82.54,184500.0,77.539,78.0202,77.5012,77.8786,184500.0
2007-06-25 11:00:00,82.59,83.17,82.54,83.17,213600.0,77.9258,78.473,77.8786,78.473,213600.0
2007-06-25 11:30:00,83.17,83.19,82.8,82.85,94700.0,78.473,78.4919,78.1239,78.1711,94700.0
2007-06-25 12:00:00,82.89,83.07,82.86,82.9,65700.0,78.2089,78.3787,78.1806,78.2183,65700.0
2007-06-25 12:30:00,82.91,83.09,82.89,83.05,108300.0,78.2277,78.3976,78.2089,78.3598,108300.0
2007-06-25 13:00:00,83.05,83.5,83.0,83.11,221700.0,78.3598,78.7844,78.3126,78.4164,221700.0
2007-06-25 13:30:00,83.11,83.46,83.11,83.2,132900.0,78.4164,78.7467,78.4164,78.5014,132900.0
2007-06-25 14:00:00,83.2,83.49,82.69,83.19,246600.0,78.5014,78.775,78.0202,78.4919,246600.0
2007-06-25 14:30:00,83.19,83.52,82.65,82.84,290100.0,78.4919,78.8033,77.9824,78.1617,290100.0
2007-06-25 15:00:00,82.82,82.84,82.21,82.57,204600.0,78.1428,78.1617,77.5673,77.9069,204600.0
2007-06-25 15:30:00,82.58,82.89,81.32,82.56,225800.0,77.9164,78.2089,76.7275,77.8975,225800.0
2007-06-26 09:30:00,83.2,83.62,82.77,83.31,339200.0,78.5014,78.8976,78.0956,78.6051,339200.0
2007-06-26 10:00:00,83.31,84.98,83.25,84.3,650700.0,78.6051,80.1808,78.5485,79.5392,650700.0
2007-06-26 10:30:00,84.3,85.17,84.15,84.52,425600.0,79.5392,80.3601,79.3977,79.7468,425600.0
2007-06-26 11:00:00,84.56,84.85,84.41,84.5,224900.0,79.7845,80.0582,79.643,79.7279,224900.0
2007-06-26 11:30:00,84.5,85.68,84.47,85.09,305800.0,79.7279,80.8413,79.6996,80.2846,305800.0
2007-06-26 12:00:00,85.1,85.12,84.72,84.99,172000.0,80.2941,80.3129,79.9355,80.1903,172000.0
2007-06-26 12:30:00,85.0,85.52,84.99,85.39,159800.0,80.1997,80.6903,80.1903,80.5677,159800.0
2007-06-26 13:00:00,85.4,85.55,85.2,85.33,147500.0,80.5771,80.7186,80.3884,80.5111,147500.0
2007-06-26 13:30:00,85.33,85.39,84.95,85.04,206700.0,80.5111,80.5677,80.1525,80.2374,206700.0
2007-06-26 14:00:00,85.04,85.15,84.57,84.8,214400.0,80.2374,80.3412,79.794,80.011,214400.0
2007-06-26 14:30:00,84.75,84.91,83.94,83.96,185100.0,79.9638,80.1148,79.1996,79.2184,185100.0
2007-06-26 15:00:00,83.96,84.03,83.53,83.81,263500.0,79.2184,79.2845,78.8127,79.0769,263500.0
2007-06-26 15:30:00,83.81,83.95,83.5,83.72,189500.0,79.0769,79.209,78.7844,78.992,189500.0
2007-06-27 09:30:00,83.55,83.55,82.6,83.28,254200.0,78.8316,78.8316,77.9352,78.5768,254200.0
2007-06-27 10:00:00,83.26,84.1,83.0,83.35,251500.0,78.558,79.3505,78.3126,78.6429,251500.0
2007-06-27 10:30:00,83.35,83.38,81.75,82.26,323800.0,78.6429,78.6712,77.1332,77.6144,323800.0
2007-06-27 11:00:00,82.26,82.61,81.76,82.32,140500.0,77.6144,77.9447,77.1427,77.671,140500.0
2007-06-27 11:30:00,82.29,82.88,82.09,82.82,72200.0,77.6427,78.1994,77.454,78.1428,72200.0
2007-06-27 12:00:00,82.82,83.07,82.64,82.78,75800.0,78.1428,78.3787,77.973,78.1051,75800.0
2007-06-27 12:30:00,82.78,82.81,82.54,82.54,43300.0,78.1051,78.1334,77.8786,77.8786,43300.0
2007-06-27 13:00:00,82.52,82.6,82.28,82.52,58700.0,77.8598,77.9352,77.6333,77.8598,58700.0
2007-06-27 13:30:00,82.5,82.72,82.46,82.69,64000.0,77.8409,78.0485,77.8031,78.0202,64000.0
2007-06-27 14:00:00,82.71,83.1,82.62,83.09,109300.0,78.039,78.407,77.9541,78.3976,109300.0
2007-06-27 14:30:00,83.08,83.15,82.94,83.01,53800.0,78.3881,78.4542,78.256,78.3221,53800.0
2007-06-27 15:00:00,83.01,83.42,82.91,83.17,92800.0,78.3221,78.7089,78.2277,78.473,92800.0
2007-06-27 15:30:00,83.18,83.38,83.09,83.21,132900.0,78.4825,78.6712,78.3976,78.5108,132900.0
2007-06-28 09:30:00,83.7,83.7,82.17,83.1,59700.0,78.9731,78.9731,77.5295,78.407,59700.0
2007-06-28 10:00:00,83.11,83.5,83.06,83.44,68900.0,78.4164,78.7844,78.3693,78.7278,68900.0
2007-06-28 10:30:00,83.47,83.5,83.31,83.47,75900.0,78.7561,78.7844,78.6051,78.7561,75900.0
2007-06-28 11:00:00,83.46,83.69,83.3,83.33,81300.0,78.7467,78.9637,78.5957,78.624,81300.0
2007-06-28 11:30:00,83.31,83.44,83.22,83.3,68600.0,78.6051,78.7278,78.5202,78.5957,68600.0
2007-06-28 12:00:00,83.31,83.5,82.9,82.92,127400.0,78.6051,78.7844,78.2183,78.2372,127400.0
2007-06-28 12:30:00,82.91,83.2,82.91,83.02,82700.0,78.2277,78.5014,78.2277,78.3315,82700.0
2007-06-28 13:00:00,83.01,83.05,82.61,82.9,71400.0,78.3221,78.3598,77.9447,78.2183,71400.0
2007-06-28 13:30:00,82.89,83.1,82.86,82.89,47900.0,78.2089,78.407,78.1806,78.2089,47900.0
2007-06-28 14:00:00,82.89,83.15,82.75,83.0,108700.0,78.2089,78.4542,78.0768,78.3126,108700.0
2007-06-28 14:30:00,82.99,82.99,82.48,82.59,134800.0,78.3032,78.3032,77.822,77.9258,134800.0
2007-06-28 15:00:00,82.62,82.73,82.5,82.65,168000.0,77.9541,78.0579,77.8409,77.9824,168000.0
2007-06-28 15:30:00,82.65,82.69,81.87,82.07,340200.0,77.9824,78.0202,77.2465,77.4352,340200.0
2007-06-29 09:30:00,82.2,82.9,82.05,82.75,130300.0,77.5578,78.2183,77.4163,78.0768,130300.0
2007-06-29 10:00:00,82.75,83.0,82.65,82.93,124200.0,78.0768,78.3126,77.9824,78.2466,124200.0
2007-06-29 10:30:00,82.95,83.0,82.49,82.77,217100.0,78.2655,78.3126,77.8314,78.0956,217100.0
2007-06-29 11:00:00,82.82,82.9,82.67,82.82,129200.0,78.1428,78.2183,78.0013,78.1428,129200.0
2007-06-29 11:30:00,82.79,82.96,82.68,82.91,79700.0,78.1145,78.2749,78.0107,78.2277,79700.0
2007-06-29 12:00:00,82.91,82.91,82.47,82.62,67500.0,78.2277,78.2277,77.8126,77.9541,67500.0
2007-06-29 12:30:00,82.58,82.62,82.3,82.34,30300.0,77.9164,77.9541,77.6522,77.6899,30300.0
2007-06-29 13:00:00,82.33,82.6,82.26,82.6,30100.0,77.6805,77.9352,77.6144,77.9352,30100.0
2007-06-29 13:30:00,82.6,82.8,82.55,82.68,31200.0,77.9352,78.1239,77.8881,78.0107,31200.0
2007-06-29 14:00:00,82.71,82.78,82.18,82.25,61900.0,78.039,78.1051,77.539,77.605,61900.0
2007-06-29 14:30:00,82.28,82.38,82.01,82.36,63400.0,77.6333,77.7277,77.3786,77.7088,63400.0
2007-06-29 15:00:00,82.36,82.42,81.25,81.71,214500.0,77.7088,77.7654,76.6615,77.0955,214500.0
2007-06-29 15:30:00,81.7,82.67,81.64,82.39,281700.0,77.0861,78.0013,77.0295,77.7371,281700.0
2007-07-03 09:30:00,82.49,82.79,82.35,82.73,54000.0,77.8314,78.1145,77.6994,78.0579,54000.0
2007-07-03 10:00:00,82.73,83.19,82.55,83.15,75100.0,78.0579,78.4919,77.8881,78.4542,75100.0
2007-07-03 10:30:00,83.13,83.17,82.93,83.03,57500.0,78.4353,78.473,78.2466,78.341,57500.0
2007-07-03 11:00:00,82.97,83.17,82.89,83.17,76200.0,78.2843,78.473,78.2089,78.473,76200.0
2007-07-03 11:30:00,83.14,83.14,82.86,82.96,53100.0,78.4447,78.4447,78.1806,78.2749,53100.0
2007-07-03 12:00:00,83.0,83.08,82.9,82.95,33700.0,78.3126,78.3881,78.2183,78.2655,33700.0
2007-07-03 12:30:00,82.94,83.02,82.63,82.74,105200.0,78.256,78.3315,77.9635,78.0673,105200.0
2007-07-05 09:30:00,85.0,85.0,83.65,84.62,294300.0,80.1997,80.1997,78.9259,79.8412,294300.0
2007-07-05 10:00:00,84.66,85.14,84.62,84.95,130100.0,79.8789,80.3318,79.8412,80.1525,130100.0
2007-07-05 10:30:00,84.95,85.69,84.93,85.51,137900.0,80.1525,80.8507,80.1337,80.6809,137900.0
2007-07-05 11:00:00,85.5,86.48,85.04,86.45,174300.0,80.6715,81.5961,80.2374,81.5678,174300.0
2007-07-05 11:30:00,86.44,87.3,86.02,87.22,406100.0,81.5584,82.3698,81.1621,82.2943,406100.0
2007-07-05 12:00:00,87.22,87.71,86.64,86.77,292700.0,82.2943,82.7567,81.7471,81.8697,292700.0
2007-07-05 12:30:00,86.71,86.78,86.47,86.52,115000.0,81.8131,81.8792,81.5867,81.6339,115000.0
2007-07-05 13:00:00,86.56,87.15,86.44,87.12,106900.0,81.6716,82.2283,81.5584,82.2,106900.0
2007-07-05 13:30:00,87.12,87.53,86.89,87.42,166500.0,82.2,82.5868,81.983,82.483,166500.0
2007-07-05 14:00:00,87.4,87.55,87.25,87.5,143400.0,82.4642,82.6057,82.3226,82.5585,143400.0
2007-07-05 14:30:00,87.51,87.55,86.98,87.13,185800.0,82.5679,82.6057,82.0679,82.2094,185800.0
2007-07-05 15:00:00,87.15,87.51,87.01,87.5,140200.0,82.2283,82.5679,82.0962,82.5585,140200.0
2007-07-05 15:30:00,87.51,88.62,87.11,87.67,358000.0,82.5679,83.6153,82.1905,82.7189,358000.0
2007-07-06 09:30:00,88.17,88.17,86.58,86.98,103900.0,83.1907,83.1907,81.6905,82.0679,103900.0
2007-07-06 10:00:00,86.99,87.2,86.56,86.67,89000.0,82.0773,82.2755,81.6716,81.7754,89000.0
2007-07-06 10:30:00,86.71,87.19,86.69,87.0,97700.0,81.8131,82.266,81.7943,82.0868,97700.0
2007-07-06 11:00:00,87.02,87.29,86.95,87.13,52900.0,82.1056,82.3604,82.0396,82.2094,52900.0
2007-07-06 11:30:00,87.17,87.73,87.06,87.64,77900.0,82.2471,82.7755,82.1434,82.6906,77900.0
2007-07-06 12:00:00,87.65,88.14,87.49,87.59,122100.0,82.7,83.1624,82.5491,82.6434,122100.0
2007-07-06 12:30:00,87.54,88.03,87.32,87.95,56000.0,82.5963,83.0586,82.3887,82.9831,56000.0
2007-07-06 13:00:00,87.95,88.11,87.81,87.96,59200.0,82.9831,83.1341,82.851,82.9925,59200.0
2007-07-06 13:30:00,87.96,88.38,87.96,88.12,65400.0,82.9925,83.3888,82.9925,83.1435,65400.0
2007-07-06 14:00:00,88.13,88.24,87.99,88.15,52300.0,83.1529,83.2567,83.0208,83.1718,52300.0
2007-07-06 14:30:00,88.14,88.65,88.13,88.6,99300.0,83.1624,83.6436,83.1529,83.5964,99300.0
2007-07-06 15:00:00,88.64,88.68,88.06,88.21,134600.0,83.6341,83.6719,83.0869,83.2284,134600.0
2007-07-06 15:30:00,88.21,88.69,87.93,88.33,161600.0,83.2284,83.6813,82.9642,83.3416,161600.0
2007-07-09 09:30:00,88.5,88.63,86.78,87.15,216000.0,83.502,83.6247,81.8792,82.2283,216000.0
2007-07-09 10:00:00,87.14,87.33,87.1,87.11,115600.0,82.2188,82.3981,82.1811,82.1905,115600.0
2007-07-09 10:30:00,87.12,87.24,86.92,86.94,78900.0,82.2,82.3132,82.0113,82.0301,78900.0
2007-07-09 11:00:00,86.97,87.26,86.95,87.19,57500.0,82.0584,82.3321,82.0396,82.266,57500.0
2007-07-09 11:30:00,87.19,87.37,86.98,86.98,51400.0,82.266,82.4359,82.0679,82.0679,51400.0
2007-07-09 12:00:00,86.99,87.28,86.91,87.02,62000.0,82.0773,82.3509,82.0018,82.1056,62000.0
2007-07-09 12:30:00,87.01,87.56,87.01,87.52,53600.0,82.0962,82.6151,82.0962,82.5774,53600.0
2007-07-09 13:00:00,87.52,88.17,87.51,87.99,49600.0,82.5774,83.1907,82.5679,83.0208,49600.0
2007-07-09 13:30:00,88.0,88.03,87.75,87.98,80500.0,83.0303,83.0586,82.7944,83.0114,80500.0
2007-07-09 14:00:00,87.96,88.1,87.71,87.8,131700.0,82.9925,83.1246,82.7567,82.8416,131700.0
2007-07-09 14:30:00,87.75,88.04,87.74,87.84,106700.0,82.7944,83.068,82.785,82.8793,106700.0
2007-07-09 15:00:00,87.86,87.9,87.8,87.86,56800.0,82.8982,82.9359,82.8416,82.8982,56800.0
2007-07-09 15:30:00,87.89,88.05,87.79,87.88,93200.0,82.9265,83.0775,82.8321,82.9171,93200.0
2007-07-10 09:30:00,87.1,87.59,87.0,87.14,103300.0,82.1811,82.6434,82.0868,82.2188,103300.0
2007-07-10 10:00:00,87.1,87.13,86.66,86.75,118200.0,82.1811,82.2094,81.766,81.8509,118200.0
2007-07-10 10:30:00,86.75,86.9,86.21,86.5,101400.0,81.8509,81.9924,81.3414,81.615,101400.0
2007-07-10 11:00:00,86.49,86.83,86.49,86.58,49500.0,81.6056,81.9264,81.6056,81.6905,49500.0
2007-07-10 11:30:00,86.55,86.6,86.06,86.24,92300.0,81.6622,81.7093,81.1998,81.3697,92300.0
2007-07-10 12:00:00,86.24,86.34,85.82,86.05,73800.0,81.3697,81.464,80.9734,81.1904,73800.0
2007-07-10 12:30:00,86.03,86.24,85.9,86.19,49800.0,81.1715,81.3697,81.0489,81.3225,49800.0
2007-07-10 13:00:00,86.19,86.39,85.75,85.81,110700.0,81.3225,81.5112,80.9073,80.964,110700.0
2007-07-10 13:30:00,85.88,86.25,85.82,86.1,95800.0,81.03,81.3791,80.9734,81.2376,95800.0
2007-07-10 14:00:00,86.11,86.25,85.79,86.05,95100.0,81.247,81.3791,80.9451,81.1904,95100.0
2007-07-10 14:30:00,86.11,86.21,85.84,85.93,79100.0,81.247,81.3414,80.9923,81.0772,79100.0
2007-07-10 15:00:00,85.91,86.05,85.52,85.65,106000.0,81.0583,81.1904,80.6903,80.813,106000.0
2007-07-10 15:30:00,85.63,85.63,85.01,85.27,193400.0,80.7941,80.7941,80.2091,80.4545,193400.0
2007-07-11 09:30:00,85.3,85.4,84.0,84.02,119300.0,80.4828,80.5771,79.2562,79.275,119300.0
2007-07-11 10:00:00,83.99,84.92,83.86,84.69,99900.0,79.2467,80.1242,79.1241,79.9072,99900.0
2007-07-11 10:30:00,84.76,84.99,84.6,84.91,43900.0,79.9733,80.1903,79.8223,80.1148,43900.0
2007-07-11 11:00:00,84.94,85.21,84.76,85.14,48100.0,80.1431,80.3978,79.9733,80.3318,48100.0
2007-07-11 11:30:00,85.14,85.68,84.95,84.99,68900.0,80.3318,80.8413,80.1525,80.1903,68900.0
2007-07-11 12:00:00,85.0,85.18,84.4,84.6,65600.0,80.1997,80.3695,79.6336,79.8223,65600.0
2007-07-11 12:30:00,84.6,84.98,84.46,84.79,50800.0,79.8223,80.1808,79.6902,80.0016,50800.0
2007-07-11 13:00:00,84.81,84.82,84.44,84.61,53100.0,80.0204,80.0299,79.6713,79.8317,53100.0
2007-07-11 13:30:00,84.61,84.83,84.25,84.26,73500.0,79.8317,80.0393,79.4921,79.5015,73500.0
2007-07-11 14:00:00,84.26,84.38,84.13,84.21,69000.0,79.5015,79.6147,79.3788,79.4543,69000.0
2007-07-11 14:30:00,84.2,84.24,83.7,84.17,142200.0,79.4449,79.4826,78.9731,79.4166,142200.0
2007-07-11 15:00:00,84.16,84.49,84.08,84.2,117500.0,79.4071,79.7185,79.3317,79.4449,117500.0
2007-07-11 15:30:00,84.2,84.47,84.15,84.34,170600.0,79.4449,79.6996,79.3977,79.577,170600.0
2007-07-12 09:30:00,84.49,85.75,84.49,85.7,157500.0,79.7185,80.9073,79.7185,80.8602,157500.0
2007-07-12 10:00:00,85.7,85.98,85.37,85.48,132800.0,80.8602,81.1244,80.5488,80.6526,132800.0
2007-07-12 10:30:00,85.5,85.98,85.43,85.91,111400.0,80.6715,81.1244,80.6054,81.0583,111400.0
2007-07-12 11:00:00,85.89,86.4,85.86,86.14,58500.0,81.0394,81.5206,81.0111,81.2753,58500.0
2007-07-12 11:30:00,86.16,86.49,86.14,86.3,81600.0,81.2942,81.6056,81.2753,81.4263,81600.0
2007-07-12 12:00:00,86.28,86.28,85.94,85.94,41200.0,81.4074,81.4074,81.0866,81.0866,41200.0
2007-07-12 12:30:00,85.94,85.99,85.6,85.9,52800.0,81.0866,81.1338,80.7658,81.0489,52800.0
2007-07-12 13:00:00,85.9,85.91,85.62,85.65,30500.0,81.0489,81.0583,80.7847,80.813,30500.0
2007-07-12 13:30:00,85.59,85.69,85.41,85.48,44500.0,80.7564,80.8507,80.5865,80.6526,44500.0
2007-07-12 14:00:00,85.43,85.47,84.83,85.37,75000.0,80.6054,80.6432,80.0393,80.5488,75000.0
2007-07-12 14:30:00,85.32,85.8,85.29,85.76,65900.0,80.5016,80.9545,80.4733,80.9168,65900.0
2007-07-12 15:00:00,85.77,85.9,85.65,85.8,61200.0,80.9262,81.0489,80.813,80.9545,61200.0
2007-07-12 15:30:00,85.8,86.0,85.49,85.75,116400.0,80.9545,81.1432,80.662,80.9073,116400.0
2007-07-13 09:30:00,85.3,85.84,84.93,84.96,106200.0,80.4828,80.9923,80.1337,80.162,106200.0
2007-07-13 10:00:00,84.99,85.59,84.65,85.33,160600.0,80.1903,80.7564,79.8695,80.5111,160600.0
2007-07-13 10:30:00,85.33,86.06,85.32,86.0,75000.0,80.5111,81.1998,80.5016,81.1432,75000.0
2007-07-13 11:00:00,85.97,86.95,85.97,86.26,96500.0,81.1149,82.0396,81.1149,81.3885,96500.0
2007-07-13 11:30:00,86.27,86.36,85.41,85.82,124400.0,81.398,81.4829,80.5865,80.9734,124400.0
2007-07-13 12:00:00,85.86,86.02,85.74,85.97,81700.0,81.0111,81.1621,80.8979,81.1149,81700.0
2007-07-13 12:30:00,85.96,85.97,85.49,85.72,61900.0,81.1055,81.1149,80.662,80.879,61900.0
2007-07-13 13:00:00,85.66,85.8,85.3,85.33,57200.0,80.8224,80.9545,80.4828,80.5111,57200.0
2007-07-13 13:30:00,85.37,85.72,85.28,85.5,64000.0,80.5488,80.879,80.4639,80.6715,64000.0
2007-07-13 14:00:00,85.49,85.57,85.18,85.23,93700.0,80.662,80.7375,80.3695,80.4167,93700.0
2007-07-13 14:30:00,85.19,86.05,85.18,85.53,117900.0,80.379,81.1904,80.3695,80.6998,117900.0
2007-07-13 15:00:00,85.51,85.76,85.41,85.73,63400.0,80.6809,80.9168,80.5865,80.8885,63400.0
2007-07-13 15:30:00,85.72,85.85,85.48,85.49,220400.0,80.879,81.0017,80.6526,80.662,220400.0
2007-07-16 09:30:00,84.95,85.4,84.82,85.26,84000.0,80.1525,80.5771,80.0299,80.445,84000.0
2007-07-16 10:00:00,85.25,86.15,85.13,86.1,174900.0,80.4356,81.2848,80.3224,81.2376,174900.0
2007-07-16 10:30:00,86.09,86.25,86.03,86.08,66200.0,81.2281,81.3791,81.1715,81.2187,66200.0
2007-07-16 11:00:00,86.07,86.3,85.7,85.81,128200.0,81.2093,81.4263,80.8602,80.964,128200.0
2007-07-16 11:30:00,85.85,86.11,85.79,85.95,110200.0,81.0017,81.247,80.9451,81.096,110200.0
2007-07-16 12:00:00,85.98,86.1,85.85,85.91,108000.0,81.1244,81.2376,81.0017,81.0583,108000.0
2007-07-16 12:30:00,85.93,86.75,85.81,86.65,112100.0,81.0772,81.8509,80.964,81.7565,112100.0
2007-07-16 13:00:00,86.66,86.66,86.15,86.32,64700.0,81.766,81.766,81.2848,81.4452,64700.0
2007-07-16 13:30:00,86.32,86.35,85.81,85.9,55500.0,81.4452,81.4735,80.964,81.0489,55500.0
2007-07-16 14:00:00,85.91,86.17,85.85,85.97,34600.0,81.0583,81.3036,81.0017,81.1149,34600.0
2007-07-16 14:30:00,85.92,85.92,85.6,85.89,71400.0,81.0677,81.0677,80.7658,81.0394,71400.0
2007-07-16 15:00:00,85.86,85.98,85.71,85.74,77900.0,81.0111,81.1244,80.8696,80.8979,77900.0
2007-07-16 15:30:00,85.72,85.83,85.49,85.49,91900.0,80.879,80.9828,80.662,80.662,91900.0
2007-07-17 09:30:00,85.41,86.29,85.27,85.76,140500.0,80.5865,81.4168,80.4545,80.9168,140500.0
2007-07-17 10:00:00,85.74,85.82,84.87,85.6,120300.0,80.8979,80.9734,80.077,80.7658,120300.0
2007-07-17 10:30:00,85.6,86.0,85.44,85.71,85000.0,80.7658,81.1432,80.6148,80.8696,85000.0
2007-07-17 11:00:00,85.72,85.94,85.6,85.75,73700.0,80.879,81.0866,80.7658,80.9073,73700.0
2007-07-17 11:30:00,85.81,86.14,85.78,86.14,83500.0,80.964,81.2753,80.9356,81.2753,83500.0
2007-07-17 12:00:00,86.15,86.17,85.68,85.8,107500.0,81.2848,81.3036,80.8413,80.9545,107500.0
2007-07-17 12:30:00,85.8,85.84,85.05,85.55,89400.0,80.9545,80.9923,80.2469,80.7186,89400.0
2007-07-17 13:00:00,85.55,85.77,85.36,85.65,85200.0,80.7186,80.9262,80.5394,80.813,85200.0
2007-07-17 13:30:00,85.64,85.73,85.14,85.21,89800.0,80.8036,80.8885,80.3318,80.3978,89800.0
2007-07-17 14:00:00,85.24,85.57,85.21,85.41,92400.0,80.4261,80.7375,80.3978,80.5865,92400.0
2007-07-17 14:30:00,85.42,85.57,85.11,85.49,128100.0,80.596,80.7375,80.3035,80.662,128100.0
2007-07-17 15:00:00,85.49,85.66,85.37,85.62,170100.0,80.662,80.8224,80.5488,80.7847,170100.0
2007-07-17 15:30:00,85.59,85.66,85.22,85.48,163500.0,80.7564,80.8224,80.4073,80.6526,163500.0
2007-07-18 09:30:00,85.1,86.32,84.54,85.01,315000.0,80.2941,81.4452,79.7657,80.2091,315000.0
2007-07-18 10:00:00,84.96,85.06,84.47,84.77,120100.0,80.162,80.2563,79.6996,79.9827,120100.0
2007-07-18 10:30:00,84.76,84.98,84.43,84.67,136300.0,79.9733,80.1808,79.6619,79.8883,136300.0
2007-07-18 11:00:00,84.65,85.0,84.51,84.85,81800.0,79.8695,80.1997,79.7374,80.0582,81800.0
2007-07-18 11:30:00,84.85,84.91,83.8,83.91,188500.0,80.0582,80.1148,79.0675,79.1713,188500.0
2007-07-18 12:00:00,83.9,84.34,83.62,84.11,122100.0,79.1618,79.577,78.8976,79.36,122100.0
2007-07-18 12:30:00,84.16,84.17,83.51,83.63,106200.0,79.4071,79.4166,78.7938,78.9071,106200.0
2007-07-18 13:00:00,83.64,83.7,83.5,83.59,52200.0,78.9165,78.9731,78.7844,78.8693,52200.0
2007-07-18 13:30:00,83.59,84.09,83.55,83.67,136000.0,78.8693,79.3411,78.8316,78.9448,136000.0
2007-07-18 14:00:00,83.68,83.89,83.66,83.74,44900.0,78.9542,79.1524,78.9354,79.0109,44900.0
2007-07-18 14:30:00,83.78,83.83,83.55,83.58,80500.0,79.0486,79.0958,78.8316,78.8599,80500.0
2007-07-18 15:00:00,83.58,83.73,83.43,83.45,135700.0,78.8599,79.0014,78.7184,78.7372,135700.0
2007-07-18 15:30:00,83.51,84.36,83.5,84.0,344900.0,78.7938,79.5958,78.7844,79.2562,344900.0
2007-07-19 09:30:00,85.25,85.25,84.15,84.75,222500.0,80.4356,80.4356,79.3977,79.9638,222500.0
2007-07-19 10:00:00,84.75,84.8,84.01,84.24,71600.0,79.9638,80.011,79.2656,79.4826,71600.0
2007-07-19 10:30:00,84.29,84.53,84.21,84.3,82200.0,79.5298,79.7562,79.4543,79.5392,82200.0
2007-07-19 11:00:00,84.27,84.52,84.26,84.29,69600.0,79.5109,79.7468,79.5015,79.5298,69600.0
2007-07-19 11:30:00,84.3,84.4,84.23,84.26,32000.0,79.5392,79.6336,79.4732,79.5015,32000.0
2007-07-19 12:00:00,84.27,84.27,83.91,84.16,69400.0,79.5109,79.5109,79.1713,79.4071,69400.0
2007-07-19 12:30:00,84.15,84.25,84.02,84.16,37000.0,79.3977,79.4921,79.275,79.4071,37000.0
2007-07-19 13:00:00,84.18,84.18,83.72,83.76,83700.0,79.426,79.426,78.992,79.0297,83700.0
2007-07-19 13:30:00,83.71,84.01,83.59,83.93,64000.0,78.9826,79.2656,78.8693,79.1901,64000.0
2007-07-19 14:00:00,83.92,83.92,83.54,83.58,55900.0,79.1807,79.1807,78.8222,78.8599,55900.0
2007-07-19 14:30:00,83.55,83.65,83.5,83.52,33000.0,78.8316,78.9259,78.7844,78.8033,33000.0
2007-07-19 15:00:00,83.52,83.63,83.41,83.55,103400.0,78.8033,78.9071,78.6995,78.8316,103400.0
2007-07-19 15:30:00,83.56,83.58,83.15,83.4,230500.0,78.841,78.8599,78.4542,78.6901,230500.0
2007-07-20 09:30:00,82.5,83.05,81.91,81.94,183200.0,77.8409,78.3598,77.2842,77.3125,183200.0
2007-07-20 10:00:00,81.95,82.0,80.66,80.68,240700.0,77.3219,77.3691,76.1048,76.1237,240700.0
2007-07-20 10:30:00,80.68,80.81,79.81,80.5,313300.0,76.1237,76.2463,75.3028,75.9538,313300.0
2007-07-20 11:00:00,80.47,81.08,80.38,80.92,193500.0,75.9255,76.5011,75.8406,76.3501,193500.0
2007-07-20 11:30:00,80.92,81.0,80.45,80.55,85600.0,76.3501,76.4256,75.9067,76.001,85600.0
2007-07-20 12:00:00,80.55,80.82,80.4,80.77,115400.0,76.001,76.2558,75.8595,76.2086,115400.0
2007-07-20 12:30:00,80.8,81.43,80.34,80.59,175300.0,76.2369,76.8313,75.8029,76.0387,175300.0
2007-07-20 13:00:00,80.63,80.68,80.25,80.58,175200.0,76.0765,76.1237,75.718,76.0293,175200.0
2007-07-20 13:30:00,80.58,81.31,80.55,81.25,164100.0,76.0293,76.7181,76.001,76.6615,164100.0
2007-07-20 14:00:00,81.25,81.94,81.0,81.32,194800.0,76.6615,77.3125,76.4256,76.7275,194800.0
2007-07-20 14:30:00,81.28,81.7,81.2,81.69,60300.0,76.6898,77.0861,76.6143,77.0766,60300.0
2007-07-20 15:00:00,81.69,81.79,81.22,81.23,89700.0,77.0766,77.171,76.6332,76.6426,89700.0
2007-07-20 15:30:00,81.25,81.44,81.01,81.31,277000.0,76.6615,76.8407,76.435,76.7181,277000.0
2007-07-23 09:30:00,81.63,82.35,81.55,81.55,153200.0,77.02,77.6994,76.9445,76.9445,153200.0
2007-07-23 10:00:00,81.55,81.6,80.79,81.2,140600.0,76.9445,76.9917,76.2275,76.6143,140600.0
2007-07-23 10:30:00,81.23,81.3,81.0,81.15,115200.0,76.6426,76.7087,76.4256,76.5671,115200.0
2007-07-23 11:00:00,81.16,81.71,81.16,81.48,122400.0,76.5766,77.0955,76.5766,76.8785,122400.0
2007-07-23 11:30:00,81.47,81.68,81.36,81.45,42400.0,76.8691,77.0672,76.7653,76.8502,42400.0
2007-07-23 12:00:00,81.45,81.51,81.36,81.36,63800.0,76.8502,76.9068,76.7653,76.7653,63800.0
2007-07-23 12:30:00,81.39,81.46,81.08,81.23,91500.0,76.7936,76.8596,76.5011,76.6426,91500.0
2007-07-23 13:00:00,81.18,81.4,81.0,81.02,53700.0,76.5954,76.803,76.4256,76.4445,53700.0
2007-07-23 13:30:00,81.05,81.35,80.89,81.0,57900.0,76.4728,76.7558,76.3218,76.4256,57900.0
2007-07-23 14:00:00,81.01,81.16,80.61,80.9,88100.0,76.435,76.5766,76.0576,76.3312,88100.0
2007-07-23 14:30:00,80.95,81.04,80.76,80.99,50700.0,76.3784,76.4633,76.1991,76.4162,50700.0
2007-07-23 15:00:00,80.98,81.09,80.9,80.99,61600.0,76.4067,76.5105,76.3312,76.4162,61600.0
2007-07-23 15:30:00,80.98,81.04,80.52,80.79,145300.0,76.4067,76.4633,75.9727,76.2275,145300.0
2007-07-24 09:30:00,79.85,80.35,79.31,79.32,204500.0,75.3405,75.8123,74.831,74.8405,204500.0
2007-07-24 10:00:00,79.36,79.45,78.29,78.95,298500.0,74.8782,74.9631,73.8686,74.4914,298500.0
2007-07-24 10:30:00,78.94,79.58,78.92,79.13,196500.0,74.4819,75.0858,74.4631,74.6612,196500.0
2007-07-24 11:00:00,79.12,79.36,78.8,79.17,99000.0,74.6518,74.8782,74.3498,74.6989,99000.0
2007-07-24 11:30:00,79.16,79.35,79.02,79.13,103600.0,74.6895,74.8688,74.5574,74.6612,103600.0
2007-07-24 12:00:00,79.15,79.25,78.97,79.16,99500.0,74.6801,74.7744,74.5102,74.6895,99500.0
2007-07-24 12:30:00,79.17,79.45,79.16,79.43,103500.0,74.6989,74.9631,74.6895,74.9443,103500.0
2007-07-24 13:00:00,79.4,79.55,79.08,79.19,92400.0,74.916,75.0575,74.614,74.7178,92400.0
2007-07-24 13:30:00,79.2,79.31,79.05,79.2,58600.0,74.7272,74.831,74.5857,74.7272,58600.0
2007-07-24 14:00:00,79.18,79.23,78.79,78.94,114100.0,74.7084,74.7556,74.3404,74.4819,114100.0
2007-07-24 14:30:00,78.94,78.95,78.55,78.76,137000.0,74.4819,74.4914,74.114,74.3121,137000.0
2007-07-24 15:00:00,78.74,78.86,78.01,78.17,295900.0,74.2932,74.4064,73.6045,73.7554,295900.0
2007-07-24 15:30:00,78.16,78.67,78.01,78.44,325600.0,73.746,74.2272,73.6045,74.0102,325600.0
2007-07-25 09:30:00,78.75,79.15,78.73,78.95,142400.0,74.3027,74.6801,74.2838,74.4914,142400.0
2007-07-25 10:00:00,78.85,79.06,77.74,77.88,151700.0,74.397,74.5952,73.3497,73.4818,151700.0
2007-07-25 10:30:00,77.85,77.88,76.32,76.44,334400.0,73.4535,73.4818,72.0099,72.1231,334400.0
2007-07-25 11:00:00,76.4,77.5,76.09,77.05,296000.0,72.0854,73.1233,71.7929,72.6987,296000.0
2007-07-25 11:30:00,77.05,77.26,76.45,76.61,273400.0,72.6987,72.8968,72.1326,72.2835,273400.0
2007-07-25 12:00:00,76.61,77.03,76.4,76.9,272500.0,72.2835,72.6798,72.0854,72.5571,272500.0
2007-07-25 12:30:00,76.9,77.94,76.62,77.3,393400.0,72.5571,73.5384,72.293,72.9345,393400.0
2007-07-25 13:00:00,77.3,77.35,76.59,76.68,140400.0,72.9345,72.9817,72.2646,72.3496,140400.0
2007-07-25 13:30:00,76.63,76.66,76.26,76.38,244700.0,72.3024,72.3307,71.9533,72.0665,244700.0
2007-07-25 14:00:00,76.38,76.47,75.74,75.86,238600.0,72.0665,72.1514,71.4626,71.5759,238600.0
2007-07-25 14:30:00,75.86,76.34,75.56,76.32,198400.0,71.5759,72.0288,71.2928,72.0099,198400.0
2007-07-25 15:00:00,76.32,77.04,76.31,76.31,401600.0,72.0099,72.6892,72.0005,72.0005,401600.0
2007-07-25 15:30:00,76.37,76.45,75.6,75.87,314800.0,72.0571,72.1326,71.3306,71.5853,314800.0
2007-07-26 09:30:00,75.68,75.85,73.7,73.93,240100.0,71.406,71.5664,69.5379,69.7549,240100.0
2007-07-26 10:00:00,73.97,74.01,72.61,73.98,471300.0,69.7926,69.8303,68.5094,69.802,471300.0
2007-07-26 10:30:00,73.98,74.33,73.74,74.0,259100.0,69.802,70.1323,69.5756,69.8209,259100.0
2007-07-26 11:00:00,73.96,74.0,72.32,72.32,460000.0,69.7832,69.8209,68.2358,68.2358,460000.0
2007-07-26 11:30:00,72.33,72.79,71.77,72.51,261300.0,68.2452,68.6792,67.7169,68.4151,261300.0
2007-07-26 12:00:00,72.5,72.63,71.77,71.91,119900.0,68.4056,68.5283,67.7169,67.8489,119900.0
2007-07-26 12:30:00,71.95,72.1,71.75,72.03,160000.0,67.8867,68.0282,67.698,67.9622,160000.0
2007-07-26 13:00:00,71.99,72.47,71.85,72.14,243900.0,67.9244,68.3773,67.7923,68.066,243900.0
2007-07-26 13:30:00,72.09,72.2,71.54,71.86,133700.0,68.0188,68.1226,67.4998,67.8018,133700.0
2007-07-26 14:00:00,71.86,72.16,70.76,70.88,176900.0,67.8018,68.0848,66.7639,66.8771,176900.0
2007-07-26 14:30:00,70.89,71.62,70.5,70.72,236400.0,66.8865,67.5753,66.5186,66.7261,236400.0
2007-07-26 15:00:00,70.75,72.0,70.67,71.94,358900.0,66.7545,67.9339,66.679,67.8773,358900.0
2007-07-26 15:30:00,71.94,72.98,71.39,71.87,519100.0,67.8773,68.8585,67.3583,67.8112,519100.0
2007-07-27 09:30:00,71.7,71.98,71.01,71.57,180300.0,67.6508,67.915,66.9998,67.5281,180300.0
2007-07-27 10:00:00,71.52,72.45,70.89,71.97,446600.0,67.481,68.3584,66.8865,67.9056,446600.0
2007-07-27 10:30:00,71.93,72.05,70.69,70.87,191700.0,67.8678,67.981,66.6978,66.8677,191700.0
2007-07-27 11:00:00,70.87,71.21,70.57,71.05,157800.0,66.8677,67.1885,66.5846,67.0375,157800.0
2007-07-27 11:30:00,71.08,71.5,71.02,71.03,117600.0,67.0658,67.4621,67.0092,67.0186,117600.0
2007-07-27 12:00:00,71.03,71.23,70.22,70.98,162300.0,67.0186,67.2073,66.2544,66.9715,162300.0
2007-07-27 12:30:00,70.97,71.44,70.65,71.3,112500.0,66.962,67.4055,66.6601,67.2734,112500.0
2007-07-27 13:00:00,71.31,71.69,70.85,70.94,126900.0,67.2828,67.6414,66.8488,66.9337,126900.0
2007-07-27 13:30:00,70.96,71.27,70.81,70.98,118800.0,66.9526,67.2451,66.8111,66.9715,118800.0
2007-07-27 14:00:00,70.96,71.27,70.67,70.93,135700.0,66.9526,67.2451,66.679,66.9243,135700.0
2007-07-27 14:30:00,70.93,72.03,70.92,71.93,127000.0,66.9243,67.9622,66.9149,67.8678,127000.0
2007-07-27 15:00:00,71.9,72.22,71.83,71.98,228400.0,67.8395,68.1414,67.7735,67.915,228400.0
2007-07-27 15:30:00,71.97,72.1,71.27,71.35,232600.0,67.9056,68.0282,67.2451,67.3206,232600.0
2007-07-30 09:30:00,73.61,74.79,72.61,72.62,508600.0,69.4529,70.5663,68.5094,68.5188,508600.0
2007-07-30 10:00:00,72.62,73.26,72.59,72.9,174000.0,68.5188,69.1227,68.4905,68.783,174000.0
2007-07-30 10:30:00,72.89,72.9,71.9,71.94,178600.0,68.7736,68.783,67.8395,67.8773,178600.0
2007-07-30 11:00:00,71.94,72.11,71.55,71.99,144100.0,67.8773,68.0377,67.5093,67.9244,144100.0
2007-07-30 11:30:00,71.98,72.04,71.44,71.81,127400.0,67.915,67.9716,67.4055,67.7546,127400.0
2007-07-30 12:00:00,71.79,71.9,71.74,71.89,76800.0,67.7357,67.8395,67.6885,67.8301,76800.0
2007-07-30 12:30:00,71.9,71.99,71.6,71.9,161100.0,67.8395,67.9244,67.5565,67.8395,161100.0
2007-07-30 13:00:00,71.9,72.42,71.76,72.25,115500.0,67.8395,68.3301,67.7074,68.1697,115500.0
2007-07-30 13:30:00,72.22,73.6,72.0,73.31,170300.0,68.1414,69.4435,67.9339,69.1699,170300.0
2007-07-30 14:00:00,73.35,73.73,72.89,73.41,147100.0,69.2076,69.5662,68.7736,69.2642,147100.0
2007-07-30 14:30:00,73.4,73.7,73.23,73.35,85900.0,69.2548,69.5379,69.0944,69.2076,85900.0
2007-07-30 15:00:00,73.34,73.89,73.24,73.6,93400.0,69.1982,69.7171,69.1038,69.4435,93400.0
2007-07-30 15:30:00,73.64,73.68,72.92,73.07,197200.0,69.4812,69.519,68.8019,68.9434,197200.0
2007-07-31 09:30:00,74.45,76.02,74.0,76.01,313800.0,70.2455,71.7268,69.8209,71.7174,313800.0
2007-07-31 10:00:00,76.02,76.5,74.91,75.59,342500.0,71.7268,72.1797,70.6795,71.3211,342500.0
2007-07-31 10:30:00,75.6,75.61,74.49,74.75,294400.0,71.3306,71.34,70.2832,70.5286,294400.0
2007-07-31 11:00:00,74.73,75.14,74.65,74.75,127600.0,70.5097,70.8965,70.4342,70.5286,127600.0
2007-07-31 11:30:00,74.75,75.13,74.62,74.89,123200.0,70.5286,70.8871,70.4059,70.6607,123200.0
2007-07-31 12:00:00,74.91,75.01,74.65,74.78,80900.0,70.6795,70.7739,70.4342,70.5569,80900.0
2007-07-31 12:30:00,74.77,75.06,74.69,75.0,67800.0,70.5474,70.8211,70.4719,70.7644,67800.0
2007-07-31 13:00:00,74.98,75.14,74.78,74.92,127700.0,70.7456,70.8965,70.5569,70.689,127700.0
2007-07-31 13:30:00,74.89,74.91,73.92,74.17,138600.0,70.6607,70.6795,69.7454,69.9813,138600.0
2007-07-31 14:00:00,74.2,74.6,74.0,74.01,115500.0,70.0096,70.387,69.8209,69.8303,115500.0
2007-07-31 14:30:00,74.03,74.08,72.88,73.61,229400.0,69.8492,69.8964,68.7642,69.4529,229400.0
2007-07-31 15:00:00,73.57,73.73,73.23,73.42,128900.0,69.4152,69.5662,69.0944,69.2737,128900.0
2007-07-31 15:30:00,73.42,73.58,72.64,73.11,246400.0,69.2737,69.4246,68.5377,68.9812,246400.0
2007-08-01 09:30:00,72.5,72.9,71.45,71.75,221200.0,68.4056,68.783,67.4149,67.698,221200.0
2007-08-01 10:00:00,71.75,72.49,71.58,71.98,223500.0,67.698,68.3962,67.5376,67.915,223500.0
2007-08-01 10:30:00,71.98,72.18,71.0,71.08,176800.0,67.915,68.1037,66.9903,67.0658,176800.0
2007-08-01 11:00:00,71.0,71.99,70.67,71.76,123600.0,66.9903,67.9244,66.679,67.7074,123600.0
2007-08-01 11:30:00,71.79,72.33,71.7,72.09,74300.0,67.7357,68.2452,67.6508,68.0188,74300.0
2007-08-01 12:00:00,72.09,72.44,71.69,72.18,98000.0,68.0188,68.349,67.6414,68.1037,98000.0
2007-08-01 12:30:00,72.25,72.78,71.95,72.0,126600.0,68.1697,68.6698,67.8867,67.9339,126600.0
2007-08-01 13:00:00,71.99,71.99,71.6,71.7,94100.0,67.9244,67.9244,67.5565,67.6508,94100.0
2007-08-01 13:30:00,71.74,72.01,71.5,71.54,118300.0,67.6885,67.9433,67.4621,67.4998,118300.0
2007-08-01 14:00:00,71.53,71.67,71.17,71.21,83200.0,67.4904,67.6225,67.1507,67.1885,83200.0
2007-08-01 14:30:00,71.28,71.39,70.75,70.91,99900.0,67.2545,67.3583,66.7545,66.9054,99900.0
2007-08-01 15:00:00,70.93,71.24,70.67,71.17,143300.0,66.9243,67.2168,66.679,67.1507,143300.0
2007-08-01 15:30:00,71.12,72.45,70.91,72.02,312000.0,67.1036,68.3584,66.9054,67.9527,312000.0
2007-08-02 09:30:00,74.15,74.34,73.06,73.85,462100.0,69.9624,70.1417,68.934,69.6794,462100.0
2007-08-02 10:00:00,73.82,73.82,71.85,71.86,405500.0,69.6511,69.6511,67.7923,67.8018,405500.0
2007-08-02 10:30:00,71.86,72.67,70.99,72.67,235000.0,67.8018,68.566,66.9809,68.566,235000.0
2007-08-02 11:00:00,72.67,72.82,72.0,72.61,152600.0,68.566,68.7076,67.9339,68.5094,152600.0
2007-08-02 11:30:00,72.61,74.23,72.56,73.68,464900.0,68.5094,70.0379,68.4622,69.519,464900.0
2007-08-02 12:00:00,73.74,75.84,73.58,74.88,494800.0,69.5756,71.557,69.4246,70.6512,494800.0
2007-08-02 12:30:00,74.76,75.11,74.41,74.77,167700.0,70.538,70.8682,70.2078,70.5474,167700.0
2007-08-02 13:00:00,74.77,75.1,74.32,74.46,180500.0,70.5474,70.8588,70.1228,70.2549,180500.0
2007-08-02 13:30:00,74.41,75.07,74.41,74.96,201400.0,70.2078,70.8305,70.2078,70.7267,201400.0
2007-08-02 14:00:00,74.97,75.19,74.55,74.57,150200.0,70.7361,70.9437,70.3399,70.3587,150200.0
2007-08-02 14:30:00,74.57,74.97,74.1,74.87,191800.0,70.3587,70.7361,69.9153,70.6418,191800.0
2007-08-02 15:00:00,74.87,76.0,74.75,75.96,353300.0,70.6418,71.708,70.5286,71.6702,353300.0
2007-08-02 15:30:00,75.94,75.97,74.89,75.19,370100.0,71.6514,71.6797,70.6607,70.9437,370100.0
2007-08-03 09:30:00,74.6,75.47,74.35,75.02,222400.0,70.387,71.2079,70.1511,70.7833,222400.0
2007-08-03 10:00:00,75.02,75.5,74.83,75.23,265500.0,70.7833,71.2362,70.604,70.9815,265500.0
2007-08-03 10:30:00,75.21,75.31,74.54,75.03,142200.0,70.9626,71.0569,70.3304,70.7927,142200.0
2007-08-03 11:00:00,75.01,75.79,75.0,75.47,146500.0,70.7739,71.5098,70.7644,71.2079,146500.0
2007-08-03 11:30:00,75.49,75.68,75.05,75.68,84200.0,71.2268,71.406,70.8116,71.406,84200.0
2007-08-03 12:00:00,75.68,75.75,75.15,75.34,92600.0,71.406,71.4721,70.906,71.0852,92600.0
2007-08-03 12:30:00,75.33,75.54,75.25,75.35,82800.0,71.0758,71.2739,71.0003,71.0947,82800.0
2007-08-03 13:00:00,75.35,75.75,75.34,75.69,109500.0,71.0947,71.4721,71.0852,71.4155,109500.0
2007-08-03 13:30:00,75.68,76.09,75.43,75.66,157900.0,71.406,71.7929,71.1702,71.3872,157900.0
2007-08-03 14:00:00,75.66,75.82,75.26,75.35,131100.0,71.3872,71.5381,71.0098,71.0947,131100.0
2007-08-03 14:30:00,75.35,75.49,75.28,75.39,213600.0,71.0947,71.2268,71.0286,71.1324,213600.0
2007-08-03 15:00:00,75.4,75.55,75.21,75.49,363500.0,71.1419,71.2834,70.9626,71.2268,363500.0
2007-08-03 15:30:00,75.49,75.78,75.2,75.76,419300.0,71.2268,71.5004,70.9531,71.4815,419300.0
2007-08-06 09:30:00,75.91,76.41,75.23,75.77,202700.0,71.623,72.0948,70.9815,71.491,202700.0
2007-08-06 10:00:00,75.76,75.93,75.47,75.69,351700.0,71.4815,71.6419,71.2079,71.4155,351700.0
2007-08-06 10:30:00,75.69,75.81,74.76,74.87,293100.0,71.4155,71.5287,70.538,70.6418,293100.0
2007-08-06 11:00:00,75.0,75.0,73.04,73.19,327900.0,70.7644,70.7644,68.9151,69.0567,327900.0
2007-08-06 11:30:00,73.2,73.53,73.08,73.11,174600.0,69.0661,69.3775,68.9529,68.9812,174600.0
2007-08-06 12:00:00,73.13,73.55,72.72,73.44,179500.0,69.0,69.3963,68.6132,69.2925,179500.0
2007-08-06 12:30:00,73.47,74.13,73.38,73.83,237300.0,69.3208,69.9436,69.2359,69.6605,237300.0
2007-08-06 13:00:00,73.82,73.84,72.68,73.25,141700.0,69.6511,69.6699,68.5755,69.1133,141700.0
2007-08-06 13:30:00,73.25,73.49,72.94,73.04,177900.0,69.1133,69.3397,68.8208,68.9151,177900.0
2007-08-06 14:00:00,73.05,74.12,72.99,73.99,112600.0,68.9246,69.9341,68.868,69.8115,112600.0
2007-08-06 14:30:00,73.95,74.24,73.74,74.03,122600.0,69.7737,70.0474,69.5756,69.8492,122600.0
2007-08-06 15:00:00,74.04,74.49,74.03,74.35,179500.0,69.8587,70.2832,69.8492,70.1511,179500.0
2007-08-06 15:30:00,74.35,74.76,74.16,74.32,362200.0,70.1511,70.538,69.9719,70.1228,362200.0
2007-08-07 09:30:00,75.6,76.61,75.56,75.99,361800.0,71.3306,72.2835,71.2928,71.6985,361800.0
2007-08-07 10:00:00,75.99,76.5,75.43,75.68,261600.0,71.6985,72.1797,71.1702,71.406,261600.0
2007-08-07 10:30:00,75.66,76.23,75.55,75.63,126200.0,71.3872,71.925,71.2834,71.3589,126200.0
2007-08-07 11:00:00,75.6,78.8,75.59,78.09,628000.0,71.3306,74.3498,71.3211,73.6799,628000.0
2007-08-07 11:30:00,78.1,78.92,77.55,78.92,461700.0,73.6894,74.4631,73.1704,74.4631,461700.0
2007-08-07 12:00:00,78.91,80.53,78.51,78.51,405700.0,74.4536,75.9821,74.0762,74.0762,405700.0
2007-08-07 12:30:00,78.52,78.73,76.9,77.41,188200.0,74.0857,74.2838,72.5571,73.0383,188200.0
2007-08-07 13:00:00,77.48,77.91,77.25,77.5,91000.0,73.1044,73.5101,72.8874,73.1233,91000.0
2007-08-07 13:30:00,77.54,78.25,77.52,78.05,111400.0,73.161,73.8309,73.1421,73.6422,111400.0
2007-08-07 14:00:00,78.1,78.14,76.76,77.01,194100.0,73.6894,73.7271,72.425,72.6609,194100.0
2007-08-07 14:30:00,77.0,78.1,76.96,78.1,116300.0,72.6515,73.6894,72.6138,73.6894,116300.0
2007-08-07 15:00:00,78.05,78.46,77.14,78.21,230200.0,73.6422,74.029,72.7836,73.7932,230200.0
2007-08-07 15:30:00,78.22,78.58,77.72,77.95,174100.0,73.8026,74.1423,73.3308,73.5478,174100.0
2007-08-08 09:30:00,78.75,79.02,78.14,78.66,232700.0,74.3027,74.5574,73.7271,74.2177,232700.0
2007-08-08 10:00:00,78.66,78.97,78.48,78.75,306700.0,74.2177,74.5102,74.0479,74.3027,306700.0
2007-08-08 10:30:00,78.77,78.98,78.2,78.24,166100.0,74.3215,74.5197,73.7837,73.8215,166100.0
2007-08-08 11:00:00,78.31,78.35,77.69,77.79,185300.0,73.8875,73.9253,73.3025,73.3969,185300.0
2007-08-08 11:30:00,77.81,77.93,77.51,77.59,181500.0,73.4157,73.529,73.1327,73.2082,181500.0
2007-08-08 12:00:00,77.59,77.77,77.11,77.3,415000.0,73.2082,73.378,72.7553,72.9345,415000.0
2007-08-08 12:30:00,77.29,77.62,76.77,76.94,143800.0,72.9251,73.2365,72.4345,72.5949,143800.0
2007-08-08 13:00:00,76.94,77.0,76.54,76.86,70100.0,72.5949,72.6515,72.2175,72.5194,70100.0
2007-08-08 13:30:00,76.93,77.24,76.76,77.16,142900.0,72.5854,72.8779,72.425,72.8025,142900.0
2007-08-08 14:00:00,77.16,77.38,76.58,76.75,139100.0,72.8025,73.01,72.2552,72.4156,139100.0
2007-08-08 14:30:00,76.75,76.77,76.11,76.36,134800.0,72.4156,72.4345,71.8118,72.0476,134800.0
2007-08-08 15:00:00,76.36,76.5,75.26,75.53,316200.0,72.0476,72.1797,71.0098,71.2645,316200.0
2007-08-08 15:30:00,75.5,76.68,75.3,76.61,235600.0,71.2362,72.3496,71.0475,72.2835,235600.0
2007-08-09 09:30:00,75.33,76.24,74.52,76.02,231600.0,71.0758,71.9344,70.3115,71.7268,231600.0
2007-08-09 10:00:00,76.07,77.8,75.92,77.4,328800.0,71.774,73.4063,71.6325,73.0289,328800.0
2007-08-09 10:30:00,77.39,77.64,76.04,76.15,182300.0,73.0195,73.2553,71.7457,71.8495,182300.0
2007-08-09 11:00:00,76.17,77.04,76.14,76.97,99600.0,71.8684,72.6892,71.8401,72.6232,99600.0
2007-08-09 11:30:00,76.97,77.16,76.77,76.9,153700.0,72.6232,72.8025,72.4345,72.5571,153700.0
2007-08-09 12:00:00,76.9,76.9,76.39,76.57,85800.0,72.5571,72.5571,72.0759,72.2458,85800.0
2007-08-09 12:30:00,76.57,76.67,76.13,76.5,68000.0,72.2458,72.3401,71.8306,72.1797,68000.0
2007-08-09 13:00:00,76.48,76.53,75.79,76.36,98600.0,72.1609,72.208,71.5098,72.0476,98600.0
2007-08-09 13:30:00,76.36,76.62,76.17,76.46,61500.0,72.0476,72.293,71.8684,72.142,61500.0
2007-08-09 14:00:00,76.47,76.47,75.72,76.17,99500.0,72.1514,72.1514,71.4438,71.8684,99500.0
2007-08-09 14:30:00,76.17,76.24,75.01,75.38,139000.0,71.8684,71.9344,70.7739,71.123,139000.0
2007-08-09 15:00:00,75.33,76.09,75.3,75.8,139900.0,71.0758,71.7929,71.0475,71.5193,139900.0
2007-08-09 15:30:00,75.8,75.82,75.06,75.31,224900.0,71.5193,71.5381,70.8211,71.0569,224900.0
2007-08-10 09:30:00,74.5,74.88,71.35,72.73,664100.0,70.2927,70.6512,67.3206,68.6226,664100.0
2007-08-10 10:00:00,72.73,73.55,71.92,73.34,271200.0,68.6226,69.3963,67.8584,69.1982,271200.0
2007-08-10 10:30:00,73.39,74.17,73.29,73.75,125100.0,69.2454,69.9813,69.151,69.585,125100.0
2007-08-10 11:00:00,73.66,75.0,73.53,74.39,149200.0,69.5001,70.7644,69.3775,70.1889,149200.0
2007-08-10 11:30:00,74.31,74.33,73.29,73.61,100700.0,70.1134,70.1323,69.151,69.4529,100700.0
2007-08-10 12:00:00,73.65,76.45,73.65,75.56,181800.0,69.4907,72.1326,69.4907,71.2928,181800.0
2007-08-10 12:30:00,75.51,75.64,74.65,74.66,55200.0,71.2456,71.3683,70.4342,70.4436,55200.0
2007-08-10 13:00:00,74.73,76.27,74.66,76.1,77800.0,70.5097,71.9627,70.4436,71.8023,77800.0
2007-08-10 13:30:00,76.1,76.27,75.46,75.85,66700.0,71.8023,71.9627,71.1985,71.5664,66700.0
2007-08-10 14:00:00,75.92,76.07,75.5,75.65,54900.0,71.6325,71.774,71.2362,71.3777,54900.0
2007-08-10 14:30:00,75.65,75.65,74.76,74.88,86800.0,71.3777,71.3777,70.538,70.6512,86800.0
2007-08-10 15:00:00,74.91,75.15,74.6,75.15,76000.0,70.6795,70.906,70.387,70.906,76000.0
2007-08-10 15:30:00,75.14,75.14,74.75,74.88,154500.0,70.8965,70.8965,70.5286,70.6512,154500.0
2007-08-13 09:30:00,75.55,76.04,74.07,74.18,121500.0,71.2834,71.7457,69.887,69.9907,121500.0
2007-08-13 10:00:00,74.19,74.76,74.16,74.76,88400.0,70.0002,70.538,69.9719,70.538,88400.0
2007-08-13 10:30:00,74.76,74.89,74.13,74.29,80900.0,70.538,70.6607,69.9436,70.0945,80900.0
2007-08-13 11:00:00,74.3,74.41,74.12,74.41,60600.0,70.104,70.2078,69.9341,70.2078,60600.0
2007-08-13 11:30:00,74.36,74.82,74.22,74.76,55900.0,70.1606,70.5946,70.0285,70.538,55900.0
2007-08-13 12:00:00,74.73,75.06,74.63,74.95,27100.0,70.5097,70.8211,70.4153,70.7173,27100.0
2007-08-13 12:30:00,74.91,74.93,74.59,74.77,27100.0,70.6795,70.6984,70.3776,70.5474,27100.0
2007-08-13 13:00:00,74.77,74.86,74.14,74.17,40800.0,70.5474,70.6323,69.953,69.9813,40800.0
2007-08-13 13:30:00,74.15,74.61,74.04,74.22,37300.0,69.9624,70.3965,69.8587,70.0285,37300.0
2007-08-13 14:00:00,74.26,74.42,74.0,74.37,43800.0,70.0662,70.2172,69.8209,70.17,43800.0
2007-08-13 14:30:00,74.36,74.37,73.82,73.99,51700.0,70.1606,70.17,69.6511,69.8115,51700.0
2007-08-13 15:00:00,73.99,74.04,73.28,74.03,94300.0,69.8115,69.8587,69.1416,69.8492,94300.0
2007-08-13 15:30:00,74.02,74.25,73.91,74.18,108200.0,69.8398,70.0568,69.736,69.9907,108200.0
2007-08-14 09:30:00,74.67,74.94,74.19,74.42,110700.0,70.4531,70.7078,70.0002,70.2172,110700.0
2007-08-14 10:00:00,74.43,74.49,73.51,73.58,64200.0,70.2266,70.2832,69.3586,69.4246,64200.0
2007-08-14 10:30:00,73.53,73.78,73.25,73.58,55300.0,69.3775,69.6133,69.1133,69.4246,55300.0
2007-08-14 11:00:00,73.57,73.73,72.96,73.42,83800.0,69.4152,69.5662,68.8396,69.2737,83800.0
2007-08-14 11:30:00,73.42,73.94,73.31,73.88,61100.0,69.2737,69.7643,69.1699,69.7077,61100.0
2007-08-14 12:00:00,73.92,73.92,73.18,73.29,46400.0,69.7454,69.7454,69.0472,69.151,46400.0
2007-08-14 12:30:00,73.26,73.39,73.01,73.25,42000.0,69.1227,69.2454,68.8868,69.1133,42000.0
2007-08-14 13:00:00,73.24,73.64,73.22,73.37,47700.0,69.1038,69.4812,69.085,69.2265,47700.0
2007-08-14 13:30:00,73.41,73.87,73.19,73.24,62500.0,69.2642,69.6983,69.0567,69.1038,62500.0
2007-08-14 14:00:00,73.21,73.24,72.9,73.02,81500.0,69.0755,69.1038,68.783,68.8963,81500.0
2007-08-14 14:30:00,72.98,73.06,72.5,72.82,88300.0,68.8585,68.934,68.4056,68.7076,88300.0
2007-08-14 15:00:00,72.91,73.24,72.82,73.24,100700.0,68.7925,69.1038,68.7076,69.1038,100700.0
2007-08-14 15:30:00,73.17,73.17,72.57,72.71,139000.0,69.0378,69.0378,68.4717,68.6038,139000.0
2007-08-15 09:30:00,72.05,72.69,71.79,72.17,204700.0,67.981,68.5849,67.7357,68.0943,204700.0
2007-08-15 10:00:00,72.17,72.22,71.76,72.1,123500.0,68.0943,68.1414,67.7074,68.0282,123500.0
2007-08-15 10:30:00,72.08,72.25,71.93,72.18,86200.0,68.0093,68.1697,67.8678,68.1037,86200.0
2007-08-15 11:00:00,72.14,72.86,72.05,72.83,56000.0,68.066,68.7453,67.981,68.717,56000.0
2007-08-15 11:30:00,72.83,72.83,71.89,72.0,100300.0,68.717,68.717,67.8301,67.9339,100300.0
2007-08-15 12:00:00,72.0,72.32,71.91,71.97,32300.0,67.9339,68.2358,67.8489,67.9056,32300.0
2007-08-15 12:30:00,71.94,72.0,71.69,71.9,59800.0,67.8773,67.9339,67.6414,67.8395,59800.0
2007-08-15 13:00:00,71.9,72.16,71.8,72.13,56000.0,67.8395,68.0848,67.7452,68.0565,56000.0
2007-08-15 13:30:00,72.13,72.5,72.02,72.29,81500.0,68.0565,68.4056,67.9527,68.2075,81500.0
2007-08-15 14:00:00,72.27,72.35,71.95,71.96,126800.0,68.1886,68.2641,67.8867,67.8961,126800.0
2007-08-15 14:30:00,72.0,72.05,71.14,71.14,109600.0,67.9339,67.981,67.1224,67.1224,109600.0
2007-08-15 15:00:00,71.21,71.37,71.0,71.16,113900.0,67.1885,67.3394,66.9903,67.1413,113900.0
2007-08-15 15:30:00,71.16,71.34,71.0,71.01,167600.0,67.1413,67.3111,66.9903,66.9998,167600.0
2007-08-16 09:30:00,69.51,71.02,69.51,69.82,245600.0,65.5845,67.0092,65.5845,65.877,245600.0
2007-08-16 10:00:00,69.8,70.25,69.3,69.65,138700.0,65.8581,66.2827,65.3863,65.7166,138700.0
2007-08-16 10:30:00,69.63,69.63,68.12,68.86,389700.0,65.6977,65.6977,64.273,64.9712,389700.0
2007-08-16 11:00:00,68.89,69.92,68.21,68.21,196500.0,64.9995,65.9713,64.3579,64.3579,196500.0
2007-08-16 11:30:00,68.22,68.22,65.95,66.63,404300.0,64.3673,64.3673,62.2255,62.8671,404300.0
2007-08-16 12:00:00,66.63,67.58,65.4,65.76,557500.0,62.8671,63.7635,61.7066,62.0463,557500.0
2007-08-16 12:30:00,65.7,67.1,63.25,63.25,466500.0,61.9896,63.3106,59.678,59.678,466500.0
2007-08-16 13:00:00,63.24,66.3,63.24,66.06,659700.0,59.6686,62.5558,59.6686,62.3293,659700.0
2007-08-16 13:30:00,66.08,66.3,65.31,65.99,235300.0,62.3482,62.5558,61.6217,62.2633,235300.0
2007-08-16 14:00:00,66.02,67.44,65.43,66.9,316500.0,62.2916,63.6314,61.7349,63.1219,316500.0
2007-08-16 14:30:00,66.87,67.06,66.58,66.71,170400.0,63.0936,63.2728,62.82,62.9426,170400.0
2007-08-16 15:00:00,66.71,66.78,65.7,66.48,269200.0,62.9426,63.0087,61.9896,62.7256,269200.0
2007-08-16 15:30:00,66.48,68.65,66.37,68.42,507700.0,62.7256,64.7731,62.6218,64.556,507700.0
2007-08-17 09:30:00,70.5,71.17,69.52,69.92,311800.0,66.5186,67.1507,65.5939,65.9713,311800.0
2007-08-17 10:00:00,69.82,70.2,69.55,69.9,209600.0,65.877,66.2355,65.6222,65.9525,209600.0
2007-08-17 10:30:00,69.97,70.0,68.11,68.74,296200.0,66.0185,66.0468,64.2635,64.858,296200.0
2007-08-17 11:00:00,68.66,69.25,68.4,68.91,406400.0,64.7825,65.3392,64.5372,65.0184,406400.0
2007-08-17 11:30:00,68.84,69.32,68.8,69.14,142600.0,64.9523,65.4052,64.9146,65.2354,142600.0
2007-08-17 12:00:00,69.16,69.29,68.73,69.0,176900.0,65.2542,65.3769,64.8485,65.1033,176900.0
2007-08-17 12:30:00,68.95,69.27,68.87,69.09,112200.0,65.0561,65.358,64.9806,65.1882,112200.0
2007-08-17 13:00:00,69.09,69.95,69.09,69.78,137600.0,65.1882,65.9996,65.1882,65.8392,137600.0
2007-08-17 13:30:00,69.76,70.0,69.44,69.93,93100.0,65.8204,66.0468,65.5184,65.9808,93100.0
2007-08-17 14:00:00,69.94,70.48,69.85,70.25,207600.0,65.9902,66.4997,65.9053,66.2827,207600.0
2007-08-17 14:30:00,70.3,70.32,69.93,70.14,133800.0,66.3299,66.3487,65.9808,66.1789,133800.0
2007-08-17 15:00:00,70.2,71.17,70.07,71.1,259500.0,66.2355,67.1507,66.1129,67.0847,259500.0
2007-08-17 15:30:00,71.1,71.14,69.91,69.95,239100.0,67.0847,67.1224,65.9619,65.9996,239100.0
2007-08-20 09:30:00,70.26,70.98,70.25,70.5,133600.0,66.2921,66.9715,66.2827,66.5186,133600.0
2007-08-20 10:00:00,70.51,71.44,70.47,71.28,105400.0,66.528,67.4055,66.4903,67.2545,105400.0
2007-08-20 10:30:00,71.26,71.43,70.96,71.26,65700.0,67.2357,67.3961,66.9526,67.2357,65700.0
2007-08-20 11:00:00,71.26,71.37,71.03,71.37,64700.0,67.2357,67.3394,67.0186,67.3394,64700.0
2007-08-20 11:30:00,71.29,71.6,71.12,71.14,61100.0,67.264,67.5565,67.1036,67.1224,61100.0
2007-08-20 12:00:00,71.14,71.36,70.81,71.3,84300.0,67.1224,67.33,66.8111,67.2734,84300.0
2007-08-20 12:30:00,71.29,71.33,70.97,70.98,38200.0,67.264,67.3017,66.962,66.9715,38200.0
2007-08-20 13:00:00,70.99,71.03,70.69,70.77,34300.0,66.9809,67.0186,66.6978,66.7733,34300.0
2007-08-20 13:30:00,70.78,71.37,70.7,71.22,67900.0,66.7828,67.3394,66.7073,67.1979,67900.0
2007-08-20 14:00:00,71.22,71.6,71.05,71.48,62600.0,67.1979,67.5565,67.0375,67.4432,62600.0
2007-08-20 14:30:00,71.53,72.04,71.38,72.02,61800.0,67.4904,67.9716,67.3489,67.9527,61800.0
2007-08-20 15:00:00,71.98,72.55,71.97,72.39,103300.0,67.915,68.4528,67.9056,68.3018,103300.0
2007-08-20 15:30:00,72.32,72.36,71.8,72.1,152500.0,68.2358,68.2735,67.7452,68.0282,152500.0
2007-08-21 09:30:00,72.05,72.66,71.7,72.29,232300.0,67.981,68.5566,67.6508,68.2075,232300.0
2007-08-21 10:00:00,72.29,73.43,71.7,72.02,191700.0,68.2075,69.2831,67.6508,67.9527,191700.0
2007-08-21 10:30:00,72.03,72.42,71.91,72.11,42000.0,67.9622,68.3301,67.8489,68.0377,42000.0
2007-08-21 11:00:00,72.18,72.65,72.12,72.65,87200.0,68.1037,68.5472,68.0471,68.5472,87200.0
2007-08-21 11:30:00,72.65,72.96,72.4,72.66,230500.0,68.5472,68.8396,68.3113,68.5566,230500.0
2007-08-21 12:00:00,72.65,73.34,72.43,73.31,107600.0,68.5472,69.1982,68.3396,69.1699,107600.0
2007-08-21 12:30:00,73.31,73.68,72.95,73.62,102300.0,69.1699,69.519,68.8302,69.4624,102300.0
2007-08-21 13:00:00,73.6,74.54,73.18,74.07,119200.0,69.4435,70.3304,69.0472,69.887,119200.0
2007-08-21 13:30:00,74.11,74.46,74.0,74.14,112900.0,69.9247,70.2549,69.8209,69.953,112900.0
2007-08-21 14:00:00,74.16,74.5,73.9,74.06,67000.0,69.9719,70.2927,69.7266,69.8775,67000.0
2007-08-21 14:30:00,74.07,74.1,73.73,74.01,99300.0,69.887,69.9153,69.5662,69.8303,99300.0
2007-08-21 15:00:00,74.05,74.2,73.8,74.13,69000.0,69.8681,70.0096,69.6322,69.9436,69000.0
2007-08-21 15:30:00,74.14,74.32,73.91,74.27,188600.0,69.953,70.1228,69.736,70.0757,188600.0
2007-08-22 09:30:00,82.1,82.16,79.43,80.2,2034300.0,77.4635,77.5201,74.9443,75.6708,2034300.0
2007-08-22 10:00:00,80.21,80.65,79.5,79.75,1130300.0,75.6802,76.0954,75.0103,75.2462,1130300.0
2007-08-22 10:30:00,79.75,80.75,79.58,80.19,506200.0,75.2462,76.1897,75.0858,75.6613,506200.0
2007-08-22 11:00:00,80.2,80.35,79.66,79.98,415100.0,75.6708,75.8123,75.1613,75.4632,415100.0
2007-08-22 11:30:00,79.96,80.89,79.95,80.75,207100.0,75.4443,76.3218,75.4349,76.1897,207100.0
2007-08-22 12:00:00,80.75,82.04,80.62,81.36,459500.0,76.1897,77.4069,76.0671,76.7653,459500.0
2007-08-22 12:30:00,81.37,81.37,80.32,80.78,446000.0,76.7747,76.7747,75.784,76.218,446000.0
2007-08-22 13:00:00,80.7,80.97,80.44,80.74,148500.0,76.1425,76.3973,75.8972,76.1803,148500.0
2007-08-22 13:30:00,80.71,81.7,80.71,81.56,258300.0,76.152,77.0861,76.152,76.954,258300.0
2007-08-22 14:00:00,81.56,82.0,81.26,81.43,278900.0,76.954,77.3691,76.6709,76.8313,278900.0
2007-08-22 14:30:00,81.37,81.54,80.7,80.73,244200.0,76.7747,76.9351,76.1425,76.1708,244200.0
2007-08-22 15:00:00,80.72,80.97,80.2,80.9,416900.0,76.1614,76.3973,75.6708,76.3312,416900.0
2007-08-22 15:30:00,80.95,81.52,80.66,80.94,879000.0,76.3784,76.9162,76.1048,76.369,879000.0
2007-08-23 09:30:00,81.26,81.9,80.72,81.55,452000.0,76.6709,77.2748,76.1614,76.9445,452000.0
2007-08-23 10:00:00,81.55,82.48,81.55,82.42,514100.0,76.9445,77.822,76.9445,77.7654,514100.0
2007-08-23 10:30:00,82.36,83.16,82.08,82.29,367500.0,77.7088,78.4636,77.4446,77.6427,367500.0
2007-08-23 11:00:00,82.27,82.41,81.5,81.72,153900.0,77.6239,77.756,76.8974,77.1049,153900.0
2007-08-23 11:30:00,81.73,82.35,81.71,82.19,115700.0,77.1144,77.6994,77.0955,77.5484,115700.0
2007-08-23 12:00:00,82.22,82.79,82.19,82.71,246300.0,77.5767,78.1145,77.5484,78.039,246300.0
2007-08-23 12:30:00,82.74,83.05,82.7,82.85,242500.0,78.0673,78.3598,78.0296,78.1711,242500.0
2007-08-23 13:00:00,82.85,82.97,82.71,82.86,266400.0,78.1711,78.2843,78.039,78.1806,266400.0
2007-08-23 13:30:00,82.9,83.02,82.77,82.92,182100.0,78.2183,78.3315,78.0956,78.2372,182100.0
2007-08-23 14:00:00,82.89,83.41,82.82,83.07,156000.0,78.2089,78.6995,78.1428,78.3787,156000.0
2007-08-23 14:30:00,83.08,83.11,82.87,83.07,194300.0,78.3881,78.4164,78.19,78.3787,194300.0
2007-08-23 15:00:00,83.1,83.21,82.79,83.03,480100.0,78.407,78.5108,78.1145,78.341,480100.0
2007-08-23 15:30:00,82.99,83.04,82.62,82.95,525100.0,78.3032,78.3504,77.9541,78.2655,525100.0
2007-08-24 09:30:00,82.8,83.0,82.25,82.74,87200.0,78.1239,78.3126,77.605,78.0673,87200.0
2007-08-24 10:00:00,82.74,83.28,82.5,83.03,184900.0,78.0673,78.5768,77.8409,78.341,184900.0
2007-08-24 10:30:00,83.02,84.07,82.9,83.2,275100.0,78.3315,79.3222,78.2183,78.5014,275100.0
2007-08-24 11:00:00,83.2,83.69,82.9,83.0,179900.0,78.5014,78.9637,78.2183,78.3126,179900.0
2007-08-24 11:30:00,83.0,83.15,82.8,82.93,71500.0,78.3126,78.4542,78.1239,78.2466,71500.0
2007-08-24 12:00:00,82.95,83.23,82.7,83.14,121200.0,78.2655,78.5297,78.0296,78.4447,121200.0
2007-08-24 12:30:00,83.15,83.2,82.86,83.02,59800.0,78.4542,78.5014,78.1806,78.3315,59800.0
2007-08-24 13:00:00,83.04,83.17,82.79,83.13,71500.0,78.3504,78.473,78.1145,78.4353,71500.0
2007-08-24 13:30:00,83.14,83.24,82.93,83.14,79300.0,78.4447,78.5391,78.2466,78.4447,79300.0
2007-08-24 14:00:00,83.13,83.3,82.89,83.27,148400.0,78.4353,78.5957,78.2089,78.5674,148400.0
2007-08-24 14:30:00,83.3,84.11,83.3,84.0,196300.0,78.5957,79.36,78.5957,79.2562,196300.0
2007-08-24 15:00:00,83.98,84.37,83.65,83.95,187400.0,79.2373,79.6053,78.9259,79.209,187400.0
2007-08-24 15:30:00,83.92,83.93,82.9,83.53,262100.0,79.1807,79.1901,78.2183,78.8127,262100.0
2007-08-27 09:30:00,82.88,83.32,82.61,83.16,101600.0,78.1994,78.6146,77.9447,78.4636,101600.0
2007-08-27 10:00:00,83.16,83.16,82.25,82.35,130500.0,78.4636,78.4636,77.605,77.6994,130500.0
2007-08-27 10:30:00,82.29,82.36,81.83,81.97,103500.0,77.6427,77.7088,77.2087,77.3408,103500.0
2007-08-27 11:00:00,82.0,82.31,81.75,82.21,66400.0,77.3691,77.6616,77.1332,77.5673,66400.0
2007-08-27 11:30:00,82.25,82.83,82.05,82.7,62000.0,77.605,78.1522,77.4163,78.0296,62000.0
2007-08-27 12:00:00,82.74,82.99,82.64,82.9,93400.0,78.0673,78.3032,77.973,78.2183,93400.0
2007-08-27 12:30:00,82.92,82.96,82.51,82.56,54000.0,78.2372,78.2749,77.8503,77.8975,54000.0
2007-08-27 13:00:00,82.56,82.97,82.52,82.75,30500.0,77.8975,78.2843,77.8598,78.0768,30500.0
2007-08-27 13:30:00,82.75,82.77,82.12,82.21,64300.0,78.0768,78.0956,77.4823,77.5673,64300.0
2007-08-27 14:00:00,82.21,82.38,81.91,82.22,74000.0,77.5673,77.7277,77.2842,77.5767,74000.0
2007-08-27 14:30:00,82.22,82.78,82.22,82.59,78600.0,77.5767,78.1051,77.5767,77.9258,78600.0
2007-08-27 15:00:00,82.53,82.88,82.44,82.88,104200.0,77.8692,78.1994,77.7843,78.1994,104200.0
2007-08-27 15:30:00,82.85,83.07,82.59,82.81,194100.0,78.1711,78.3787,77.9258,78.1334,194100.0
2007-08-28 09:30:00,82.5,82.7,81.68,81.85,154500.0,77.8409,78.0296,77.0672,77.2276,154500.0
2007-08-28 10:00:00,81.85,82.95,81.61,82.93,160100.0,77.2276,78.2655,77.0011,78.2466,160100.0
2007-08-28 10:30:00,82.83,82.91,81.85,82.22,94200.0,78.1522,78.2277,77.2276,77.5767,94200.0
2007-08-28 11:00:00,82.29,82.29,81.52,81.9,96100.0,77.6427,77.6427,76.9162,77.2748,96100.0
2007-08-28 11:30:00,81.87,82.33,81.74,82.13,50600.0,77.2465,77.6805,77.1238,77.4918,50600.0
2007-08-28 12:00:00,82.18,82.48,81.91,82.48,31300.0,77.539,77.822,77.2842,77.822,31300.0
2007-08-28 12:30:00,82.39,82.79,82.34,82.62,23900.0,77.7371,78.1145,77.6899,77.9541,23900.0
2007-08-28 13:00:00,82.61,82.9,82.36,82.86,87600.0,77.9447,78.2183,77.7088,78.1806,87600.0
2007-08-28 13:30:00,82.85,82.91,82.3,82.5,133000.0,78.1711,78.2277,77.6522,77.8409,133000.0
2007-08-28 14:00:00,82.58,82.58,82.1,82.34,100400.0,77.9164,77.9164,77.4635,77.6899,100400.0
2007-08-28 14:30:00,82.31,82.59,82.19,82.31,70600.0,77.6616,77.9258,77.5484,77.6616,70600.0
2007-08-28 15:00:00,82.39,82.5,81.94,82.25,94300.0,77.7371,77.8409,77.3125,77.605,94300.0
2007-08-28 15:30:00,82.25,82.33,81.81,82.33,203400.0,77.605,77.6805,77.1899,77.6805,203400.0
2007-08-29 09:30:00,82.5,83.0,82.3,82.91,93100.0,77.8409,78.3126,77.6522,78.2277,93100.0
2007-08-29 10:00:00,82.88,83.4,82.25,83.4,138100.0,78.1994,78.6901,77.605,78.6901,138100.0
2007-08-29 10:30:00,83.39,83.73,82.97,83.46,150700.0,78.6806,79.0014,78.2843,78.7467,150700.0
2007-08-29 11:00:00,83.48,83.63,83.26,83.4,51300.0,78.7655,78.9071,78.558,78.6901,51300.0
2007-08-29 11:30:00,83.38,83.55,83.28,83.39,30700.0,78.6712,78.8316,78.5768,78.6806,30700.0
2007-08-29 12:00:00,83.39,83.51,83.0,83.01,40800.0,78.6806,78.7938,78.3126,78.3221,40800.0
2007-08-29 12:30:00,83.01,83.19,82.82,83.0,46300.0,78.3221,78.4919,78.1428,78.3126,46300.0
2007-08-29 13:00:00,83.0,83.19,82.98,83.01,36400.0,78.3126,78.4919,78.2938,78.3221,36400.0
2007-08-29 13:30:00,83.02,83.25,82.59,82.69,97100.0,78.3315,78.5485,77.9258,78.0202,97100.0
2007-08-29 14:00:00,82.69,83.05,82.54,82.91,49400.0,78.0202,78.3598,77.8786,78.2277,49400.0
2007-08-29 14:30:00,82.86,83.07,82.81,83.01,41000.0,78.1806,78.3787,78.1334,78.3221,41000.0
2007-08-29 15:00:00,83.03,83.31,82.85,82.95,116300.0,78.341,78.6051,78.1711,78.2655,116300.0
2007-08-29 15:30:00,82.97,83.35,82.82,82.9,267900.0,78.2843,78.6429,78.1428,78.2183,267900.0
2007-08-30 09:30:00,82.3,83.46,82.27,83.15,65900.0,77.6522,78.7467,77.6239,78.4542,65900.0
2007-08-30 10:00:00,83.15,83.43,82.83,83.02,100300.0,78.4542,78.7184,78.1522,78.3315,100300.0
2007-08-30 10:30:00,83.02,83.2,82.54,82.9,60500.0,78.3315,78.5014,77.8786,78.2183,60500.0
2007-08-30 11:00:00,82.88,83.61,82.88,83.52,57500.0,78.1994,78.8882,78.1994,78.8033,57500.0
2007-08-30 11:30:00,83.51,83.63,83.3,83.4,37000.0,78.7938,78.9071,78.5957,78.6901,37000.0
2007-08-30 12:00:00,83.41,83.46,82.66,82.72,80100.0,78.6995,78.7467,77.9918,78.0485,80100.0
2007-08-30 12:30:00,82.78,83.5,82.75,83.5,96800.0,78.1051,78.7844,78.0768,78.7844,96800.0
2007-08-30 13:00:00,83.53,83.56,82.96,83.21,80000.0,78.8127,78.841,78.2749,78.5108,80000.0
2007-08-30 13:30:00,83.14,83.31,82.93,83.11,52800.0,78.4447,78.6051,78.2466,78.4164,52800.0
2007-08-30 14:00:00,83.09,83.25,83.0,83.1,270000.0,78.3976,78.5485,78.3126,78.407,270000.0
2007-08-30 14:30:00,83.09,83.17,82.11,82.32,163300.0,78.3976,78.473,77.4729,77.671,163300.0
2007-08-30 15:00:00,82.32,83.3,82.29,83.16,129800.0,77.671,78.5957,77.6427,78.4636,129800.0
2007-08-30 15:30:00,83.17,83.41,82.25,83.27,339800.0,78.473,78.6995,77.605,78.5674,339800.0
2007-08-31 09:30:00,83.1,84.22,82.06,84.08,207700.0,78.407,79.4637,77.4257,79.3317,207700.0
2007-08-31 10:00:00,84.07,84.3,83.42,83.73,177500.0,79.3222,79.5392,78.7089,79.0014,177500.0
2007-08-31 10:30:00,83.7,83.98,83.58,83.98,101700.0,78.9731,79.2373,78.8599,79.2373,101700.0
2007-08-31 11:00:00,83.98,83.98,83.79,83.81,59800.0,79.2373,79.2373,79.058,79.0769,59800.0
2007-08-31 11:30:00,83.83,83.88,83.75,83.84,21500.0,79.0958,79.1429,79.0203,79.1052,21500.0
2007-08-31 12:00:00,83.88,83.88,83.68,83.78,85800.0,79.1429,79.1429,78.9542,79.0486,85800.0
2007-08-31 12:30:00,83.79,83.92,83.72,83.92,86700.0,79.058,79.1807,78.992,79.1807,86700.0
2007-08-31 13:00:00,83.92,83.99,83.83,83.99,40200.0,79.1807,79.2467,79.0958,79.2467,40200.0
2007-08-31 13:30:00,83.99,84.35,83.83,84.29,75500.0,79.2467,79.5864,79.0958,79.5298,75500.0
2007-08-31 14:00:00,84.26,84.3,84.12,84.21,28800.0,79.5015,79.5392,79.3694,79.4543,28800.0
2007-08-31 14:30:00,84.22,84.22,83.82,83.86,35300.0,79.4637,79.4637,79.0863,79.1241,35300.0
2007-08-31 15:00:00,83.85,84.24,83.82,84.18,56000.0,79.1146,79.4826,79.0863,79.426,56000.0
2007-08-31 15:30:00,84.19,84.28,83.86,84.03,141500.0,79.4354,79.5204,79.1241,79.2845,141500.0
2007-09-04 09:30:00,83.65,84.0,83.4,83.85,29300.0,78.9259,79.2562,78.6901,79.1146,29300.0
2007-09-04 10:00:00,83.84,84.25,83.8,84.13,59200.0,79.1052,79.4921,79.0675,79.3788,59200.0
2007-09-04 10:30:00,84.14,84.68,84.11,84.28,92700.0,79.3883,79.8978,79.36,79.5204,92700.0
2007-09-04 11:00:00,84.27,84.43,84.12,84.27,14300.0,79.5109,79.6619,79.3694,79.5109,14300.0
2007-09-04 11:30:00,84.27,84.32,83.84,84.0,43000.0,79.5109,79.5581,79.1052,79.2562,43000.0
2007-09-04 12:00:00,83.99,84.0,83.75,83.95,20100.0,79.2467,79.2562,79.0203,79.209,20100.0
2007-09-04 12:30:00,83.96,84.0,83.87,83.9,18300.0,79.2184,79.2562,79.1335,79.1618,18300.0
2007-09-04 13:00:00,83.91,84.29,83.88,84.18,84000.0,79.1713,79.5298,79.1429,79.426,84000.0
2007-09-04 13:30:00,84.17,84.18,84.05,84.05,27400.0,79.4166,79.426,79.3033,79.3033,27400.0
2007-09-04 14:00:00,84.1,84.12,83.96,84.0,33100.0,79.3505,79.3694,79.2184,79.2562,33100.0
2007-09-04 14:30:00,84.05,84.12,83.95,83.99,48500.0,79.3033,79.3694,79.209,79.2467,48500.0
2007-09-04 15:00:00,84.0,84.45,83.83,84.17,125400.0,79.2562,79.6808,79.0958,79.4166,125400.0
2007-09-04 15:30:00,84.16,84.3,83.92,83.95,156900.0,79.4071,79.5392,79.1807,79.209,156900.0
2007-09-05 09:30:00,83.72,83.72,83.0,83.15,82800.0,78.992,78.992,78.3126,78.4542,82800.0
2007-09-05 10:00:00,83.15,83.41,82.59,83.35,126700.0,78.4542,78.6995,77.9258,78.6429,126700.0
2007-09-05 10:30:00,83.39,83.47,83.18,83.44,27200.0,78.6806,78.7561,78.4825,78.7278,27200.0
2007-09-05 11:00:00,83.42,83.43,83.08,83.28,43900.0,78.7089,78.7184,78.3881,78.5768,43900.0
2007-09-05 11:30:00,83.28,83.33,82.96,83.05,82300.0,78.5768,78.624,78.2749,78.3598,82300.0
2007-09-05 12:00:00,83.05,83.41,83.05,83.41,13700.0,78.3598,78.6995,78.3598,78.6995,13700.0
2007-09-05 12:30:00,83.34,83.46,83.13,83.19,32300.0,78.6334,78.7467,78.4353,78.4919,32300.0
2007-09-05 13:00:00,83.31,83.42,82.8,83.0,57300.0,78.6051,78.7089,78.1239,78.3126,57300.0
2007-09-05 13:30:00,83.0,83.49,82.94,83.04,48400.0,78.3126,78.775,78.256,78.3504,48400.0
2007-09-05 14:00:00,83.11,83.34,82.76,82.83,49200.0,78.4164,78.6334,78.0862,78.1522,49200.0
2007-09-05 14:30:00,82.82,83.1,82.75,83.05,66200.0,78.1428,78.407,78.0768,78.3598,66200.0
2007-09-05 15:00:00,83.03,83.23,82.92,82.99,50900.0,78.341,78.5297,78.2372,78.3032,50900.0
2007-09-05 15:30:00,82.99,83.22,82.92,83.13,173700.0,78.3032,78.5202,78.2372,78.4353,173700.0
2007-09-06 09:30:00,83.88,83.9,83.29,83.69,54200.0,79.1429,79.1618,78.5863,78.9637,54200.0
2007-09-06 10:00:00,83.69,83.69,83.01,83.47,65100.0,78.9637,78.9637,78.3221,78.7561,65100.0
2007-09-06 10:30:00,83.44,83.47,83.12,83.45,34400.0,78.7278,78.7561,78.4259,78.7372,34400.0
2007-09-06 11:00:00,83.39,83.87,83.33,83.82,40500.0,78.6806,79.1335,78.624,79.0863,40500.0
2007-09-06 11:30:00,83.88,84.0,83.64,83.93,50800.0,79.1429,79.2562,78.9165,79.1901,50800.0
2007-09-06 12:00:00,83.93,83.95,83.77,83.81,24200.0,79.1901,79.209,79.0392,79.0769,24200.0
2007-09-06 12:30:00,83.84,83.95,83.43,83.46,47600.0,79.1052,79.209,78.7184,78.7467,47600.0
2007-09-06 13:00:00,83.48,83.91,83.35,83.68,35800.0,78.7655,79.1713,78.6429,78.9542,35800.0
2007-09-06 13:30:00,83.69,83.8,83.49,83.64,27600.0,78.9637,79.0675,78.775,78.9165,27600.0
2007-09-06 14:00:00,83.64,83.75,83.22,83.71,36500.0,78.9165,79.0203,78.5202,78.9826,36500.0
2007-09-06 14:30:00,83.71,83.79,83.65,83.75,24000.0,78.9826,79.058,78.9259,79.0203,24000.0
2007-09-06 15:00:00,83.8,83.83,83.24,83.56,104600.0,79.0675,79.0958,78.5391,78.841,104600.0
2007-09-06 15:30:00,83.54,83.86,83.48,83.73,52700.0,78.8222,79.1241,78.7655,79.0014,52700.0
2007-09-07 09:30:00,83.1,83.18,82.75,82.88,113100.0,78.407,78.4825,78.0768,78.1994,113100.0
2007-09-07 10:00:00,82.86,83.18,82.51,82.94,84500.0,78.1806,78.4825,77.8503,78.256,84500.0
2007-09-07 10:30:00,82.98,82.98,82.4,82.55,95300.0,78.2938,78.2938,77.7465,77.8881,95300.0
2007-09-07 11:00:00,82.52,83.0,82.5,82.9,117700.0,77.8598,78.3126,77.8409,78.2183,117700.0
2007-09-07 11:30:00,82.91,83.01,82.55,82.86,78200.0,78.2277,78.3221,77.8881,78.1806,78200.0
2007-09-07 12:00:00,82.85,82.97,82.67,82.97,31100.0,78.1711,78.2843,78.0013,78.2843,31100.0
2007-09-07 12:30:00,82.96,82.97,82.73,82.77,29900.0,78.2749,78.2843,78.0579,78.0956,29900.0
2007-09-07 13:00:00,82.78,83.17,82.78,82.91,52800.0,78.1051,78.473,78.1051,78.2277,52800.0
2007-09-07 13:30:00,82.87,82.89,82.57,82.68,33200.0,78.19,78.2089,77.9069,78.0107,33200.0
2007-09-07 14:00:00,82.66,82.8,82.49,82.5,32000.0,77.9918,78.1239,77.8314,77.8409,32000.0
2007-09-07 14:30:00,82.52,82.74,82.45,82.52,36200.0,77.8598,78.0673,77.7937,77.8598,36200.0
2007-09-07 15:00:00,82.48,82.53,82.3,82.44,48900.0,77.822,77.8692,77.6522,77.7843,48900.0
2007-09-07 15:30:00,82.48,82.84,82.4,82.77,69300.0,77.822,78.1617,77.7465,78.0956,69300.0
2007-09-10 09:30:00,82.65,82.9,82.55,82.71,69800.0,77.9824,78.2183,77.8881,78.039,69800.0
2007-09-10 10:00:00,82.7,82.72,81.69,81.69,96200.0,78.0296,78.0485,77.0766,77.0766,96200.0
2007-09-10 10:30:00,81.68,82.39,81.43,82.27,114000.0,77.0672,77.7371,76.8313,77.6239,114000.0
2007-09-10 11:00:00,82.24,82.24,81.7,81.75,22800.0,77.5956,77.5956,77.0861,77.1332,22800.0
2007-09-10 11:30:00,81.76,82.29,81.65,82.24,32800.0,77.1427,77.6427,77.0389,77.5956,32800.0
2007-09-10 12:00:00,82.25,82.3,82.0,82.23,55900.0,77.605,77.6522,77.3691,77.5861,55900.0
2007-09-10 12:30:00,82.21,82.29,82.05,82.27,34900.0,77.5673,77.6427,77.4163,77.6239,34900.0
2007-09-10 13:00:00,82.26,82.57,82.21,82.5,30800.0,77.6144,77.9069,77.5673,77.8409,30800.0
2007-09-10 13:30:00,82.52,82.73,82.5,82.69,30200.0,77.8598,78.0579,77.8409,78.0202,30200.0
2007-09-10 14:00:00,82.66,82.89,82.41,82.89,31800.0,77.9918,78.2089,77.756,78.2089,31800.0
2007-09-10 14:30:00,82.84,83.0,82.58,82.83,63300.0,78.1617,78.3126,77.9164,78.1522,63300.0
2007-09-10 15:00:00,82.79,83.14,82.72,82.79,134400.0,78.1145,78.4447,78.0485,78.1145,134400.0
2007-09-10 15:30:00,82.78,83.01,82.65,82.74,49600.0,78.1051,78.3221,77.9824,78.0673,49600.0
2007-09-11 09:30:00,83.0,83.69,83.0,83.32,126500.0,78.3126,78.9637,78.3126,78.6146,126500.0
2007-09-11 10:00:00,83.32,83.38,82.8,83.05,94000.0,78.6146,78.6712,78.1239,78.3598,94000.0
2007-09-11 10:30:00,83.05,83.38,82.97,83.37,98500.0,78.3598,78.6712,78.2843,78.6618,98500.0
2007-09-11 11:00:00,83.32,83.48,83.21,83.48,85000.0,78.6146,78.7655,78.5108,78.7655,85000.0
2007-09-11 11:30:00,83.47,83.78,83.38,83.7,173800.0,78.7561,79.0486,78.6712,78.9731,173800.0
2007-09-11 12:00:00,83.7,83.95,83.36,83.92,95800.0,78.9731,79.209,78.6523,79.1807,95800.0
2007-09-11 12:30:00,83.89,83.95,83.72,83.88,72000.0,79.1524,79.209,78.992,79.1429,72000.0
2007-09-11 13:00:00,83.9,83.9,83.64,83.85,56900.0,79.1618,79.1618,78.9165,79.1146,56900.0
2007-09-11 13:30:00,83.81,83.9,83.64,83.84,75100.0,79.0769,79.1618,78.9165,79.1052,75100.0
2007-09-11 14:00:00,83.85,84.0,83.71,83.91,115800.0,79.1146,79.2562,78.9826,79.1713,115800.0
2007-09-11 14:30:00,83.93,83.95,83.5,83.8,62200.0,79.1901,79.209,78.7844,79.0675,62200.0
2007-09-11 15:00:00,83.8,83.99,83.7,83.91,86200.0,79.0675,79.2467,78.9731,79.1713,86200.0
2007-09-11 15:30:00,83.91,84.0,83.51,83.92,127000.0,79.1713,79.2562,78.7938,79.1807,127000.0
2007-09-12 09:30:00,83.55,83.95,83.5,83.89,83300.0,78.8316,79.209,78.7844,79.1524,83300.0
2007-09-12 10:00:00,83.81,84.25,83.58,84.12,300300.0,79.0769,79.4921,78.8599,79.3694,300300.0
2007-09-12 10:30:00,84.12,84.6,84.1,84.29,98100.0,79.3694,79.8223,79.3505,79.5298,98100.0
2007-09-12 11:00:00,84.32,84.43,84.1,84.19,59900.0,79.5581,79.6619,79.3505,79.4354,59900.0
2007-09-12 11:30:00,84.16,84.33,84.04,84.07,59000.0,79.4071,79.5675,79.2939,79.3222,59000.0
2007-09-12 12:00:00,84.09,84.44,84.01,84.01,39000.0,79.3411,79.6713,79.2656,79.2656,39000.0
2007-09-12 12:30:00,84.01,84.41,84.0,84.32,21100.0,79.2656,79.643,79.2562,79.5581,21100.0
2007-09-12 13:00:00,84.36,84.43,84.09,84.38,85900.0,79.5958,79.6619,79.3411,79.6147,85900.0
2007-09-12 13:30:00,84.37,85.0,84.24,84.94,58000.0,79.6053,80.1997,79.4826,80.1431,58000.0
2007-09-12 14:00:00,84.94,85.13,84.78,84.81,102700.0,80.1431,80.3224,79.9921,80.0204,102700.0
2007-09-12 14:30:00,84.76,85.04,84.53,84.73,43800.0,79.9733,80.2374,79.7562,79.9449,43800.0
2007-09-12 15:00:00,84.79,84.8,84.0,84.04,59600.0,80.0016,80.011,79.2562,79.2939,59600.0
2007-09-12 15:30:00,84.03,84.06,83.6,83.86,149600.0,79.2845,79.3128,78.8788,79.1241,149600.0
2007-09-13 09:30:00,84.55,84.55,83.75,84.02,94700.0,79.7751,79.7751,79.0203,79.275,94700.0
2007-09-13 10:00:00,84.01,84.13,83.55,83.63,109800.0,79.2656,79.3788,78.8316,78.9071,109800.0
2007-09-13 10:30:00,83.62,84.08,83.56,84.0,81700.0,78.8976,79.3317,78.841,79.2562,81700.0
2007-09-13 11:00:00,84.0,84.02,83.84,83.95,50300.0,79.2562,79.275,79.1052,79.209,50300.0
2007-09-13 11:30:00,83.93,83.99,83.87,83.93,22300.0,79.1901,79.2467,79.1335,79.1901,22300.0
2007-09-13 12:00:00,83.91,84.02,83.89,83.99,31900.0,79.1713,79.275,79.1524,79.2467,31900.0
2007-09-13 12:30:00,83.99,84.02,83.9,83.94,41800.0,79.2467,79.275,79.1618,79.1996,41800.0
2007-09-13 13:00:00,83.95,84.03,83.85,84.0,78400.0,79.209,79.2845,79.1146,79.2562,78400.0
2007-09-13 13:30:00,83.98,84.0,83.8,83.81,80400.0,79.2373,79.2562,79.0675,79.0769,80400.0
2007-09-13 14:00:00,83.85,83.86,83.5,83.54,81600.0,79.1146,79.1241,78.7844,78.8222,81600.0
2007-09-13 14:30:00,83.53,83.86,83.37,83.8,34700.0,78.8127,79.1241,78.6618,79.0675,34700.0
2007-09-13 15:00:00,83.8,84.04,83.62,83.79,63100.0,79.0675,79.2939,78.8976,79.058,63100.0
2007-09-13 15:30:00,83.8,83.8,83.27,83.68,97000.0,79.0675,79.0675,78.5674,78.9542,97000.0
2007-09-14 09:30:00,83.2,83.4,83.06,83.1,37100.0,78.5014,78.6901,78.3693,78.407,37100.0
2007-09-14 10:00:00,83.15,83.41,83.13,83.35,36000.0,78.4542,78.6995,78.4353,78.6429,36000.0
2007-09-14 10:30:00,83.39,83.93,83.27,83.9,59700.0,78.6806,79.1901,78.5674,79.1618,59700.0
2007-09-14 11:00:00,83.9,83.98,83.45,83.55,17800.0,79.1618,79.2373,78.7372,78.8316,17800.0
2007-09-14 11:30:00,83.55,83.7,83.4,83.64,20700.0,78.8316,78.9731,78.6901,78.9165,20700.0
2007-09-14 12:00:00,83.64,83.72,83.45,83.72,14500.0,78.9165,78.992,78.7372,78.992,14500.0
2007-09-14 12:30:00,83.73,83.95,83.73,83.95,66800.0,79.0014,79.209,79.0014,79.209,66800.0
2007-09-14 13:00:00,83.95,84.05,83.87,84.0,57200.0,79.209,79.3033,79.1335,79.2562,57200.0
2007-09-14 13:30:00,83.98,83.99,83.72,83.84,74900.0,79.2373,79.2467,78.992,79.1052,74900.0
2007-09-14 14:00:00,83.87,84.69,83.81,84.0,80900.0,79.1335,79.9072,79.0769,79.2562,80900.0
2007-09-14 14:30:00,83.96,84.11,83.88,84.0,30000.0,79.2184,79.36,79.1429,79.2562,30000.0
2007-09-14 15:00:00,84.04,84.1,83.55,83.77,99400.0,79.2939,79.3505,78.8316,79.0392,99400.0
2007-09-14 15:30:00,83.78,83.82,82.76,83.11,283800.0,79.0486,79.0863,78.0862,78.4164,283800.0
2007-09-17 09:30:00,83.05,83.63,83.05,83.61,54000.0,78.3598,78.9071,78.3598,78.8882,54000.0
2007-09-17 10:00:00,83.61,83.83,83.36,83.36,40600.0,78.8882,79.0958,78.6523,78.6523,40600.0
2007-09-17 10:30:00,83.35,83.35,82.93,83.11,75200.0,78.6429,78.6429,78.2466,78.4164,75200.0
2007-09-17 11:00:00,83.11,83.32,82.98,83.0,58700.0,78.4164,78.6146,78.2938,78.3126,58700.0
2007-09-17 11:30:00,83.0,83.0,82.54,82.59,59900.0,78.3126,78.3126,77.8786,77.9258,59900.0
2007-09-17 12:00:00,82.6,82.74,82.58,82.61,28400.0,77.9352,78.0673,77.9164,77.9447,28400.0
2007-09-17 12:30:00,82.59,82.85,82.58,82.85,67400.0,77.9258,78.1711,77.9164,78.1711,67400.0
2007-09-17 13:00:00,82.79,83.41,82.75,83.36,38000.0,78.1145,78.6995,78.0768,78.6523,38000.0
2007-09-17 13:30:00,83.33,83.44,83.26,83.34,19100.0,78.624,78.7278,78.558,78.6334,19100.0
2007-09-17 14:00:00,83.29,83.5,83.27,83.41,39100.0,78.5863,78.7844,78.5674,78.6995,39100.0
2007-09-17 14:30:00,83.42,83.48,83.14,83.32,44800.0,78.7089,78.7655,78.4447,78.6146,44800.0
2007-09-17 15:00:00,83.3,83.52,83.28,83.4,43900.0,78.5957,78.8033,78.5768,78.6901,43900.0
2007-09-17 15:30:00,83.4,83.59,83.35,83.39,51500.0,78.6901,78.8693,78.6429,78.6806,51500.0
2007-09-18 09:30:00,83.6,83.6,82.91,83.46,41700.0,78.8788,78.8788,78.2277,78.7467,41700.0
2007-09-18 10:00:00,83.46,83.64,83.27,83.6,26400.0,78.7467,78.9165,78.5674,78.8788,26400.0
2007-09-18 10:30:00,83.6,83.8,83.48,83.77,82000.0,78.8788,79.0675,78.7655,79.0392,82000.0
2007-09-18 11:00:00,83.77,85.3,83.75,85.19,313700.0,79.0392,80.4828,79.0203,80.379,313700.0
2007-09-18 11:30:00,85.19,85.56,84.21,84.53,113700.0,80.379,80.7281,79.4543,79.7562,113700.0
2007-09-18 12:00:00,84.55,84.56,84.09,84.38,39600.0,79.7751,79.7845,79.3411,79.6147,39600.0
2007-09-18 12:30:00,84.38,84.6,84.26,84.3,69600.0,79.6147,79.8223,79.5015,79.5392,69600.0
2007-09-18 13:00:00,84.33,84.45,84.23,84.45,28000.0,79.5675,79.6808,79.4732,79.6808,28000.0
2007-09-18 13:30:00,84.45,84.66,84.1,84.31,33400.0,79.6808,79.8789,79.3505,79.5487,33400.0
2007-09-18 14:00:00,84.33,84.98,84.0,84.88,70600.0,79.5675,80.1808,79.2562,80.0865,70600.0
2007-09-18 14:30:00,84.84,86.48,84.84,85.24,302400.0,80.0487,81.5961,80.0487,80.4261,302400.0
2007-09-18 15:00:00,85.3,85.47,84.79,85.14,91000.0,80.4828,80.6432,80.0016,80.3318,91000.0
2007-09-18 15:30:00,85.18,85.6,85.02,85.5,191600.0,80.3695,80.7658,80.2186,80.6715,191600.0
2007-09-19 09:30:00,86.0,86.25,84.75,84.84,165800.0,81.1432,81.3791,79.9638,80.0487,165800.0
2007-09-19 10:00:00,84.87,85.49,84.62,85.3,104600.0,80.077,80.662,79.8412,80.4828,104600.0
2007-09-19 10:30:00,85.3,85.66,85.02,85.57,78700.0,80.4828,80.8224,80.2186,80.7375,78700.0
2007-09-19 11:00:00,85.65,86.65,85.65,86.39,154100.0,80.813,81.7565,80.813,81.5112,154100.0
2007-09-19 11:30:00,86.39,86.46,86.0,86.06,96800.0,81.5112,81.5772,81.1432,81.1998,96800.0
2007-09-19 12:00:00,86.06,86.06,85.8,86.01,73000.0,81.1998,81.1998,80.9545,81.1527,73000.0
2007-09-19 12:30:00,86.01,86.12,85.93,86.07,52000.0,81.1527,81.2564,81.0772,81.2093,52000.0
2007-09-19 13:00:00,86.09,86.12,85.75,85.88,55000.0,81.2281,81.2564,80.9073,81.03,55000.0
2007-09-19 13:30:00,85.87,86.44,85.8,86.18,110200.0,81.0206,81.5584,80.9545,81.3131,110200.0
2007-09-19 14:00:00,86.18,86.39,85.75,85.77,80500.0,81.3131,81.5112,80.9073,80.9262,80500.0
2007-09-19 14:30:00,85.79,85.86,85.7,85.86,117300.0,80.9451,81.0111,80.8602,81.0111,117300.0
2007-09-19 15:00:00,85.83,85.86,85.36,85.86,131300.0,80.9828,81.0111,80.5394,81.0111,131300.0
2007-09-19 15:30:00,85.84,86.1,85.3,85.31,154100.0,80.9923,81.2376,80.4828,80.4922,154100.0
2007-09-20 09:30:00,85.05,86.2,84.75,85.95,154400.0,80.2469,81.3319,79.9638,81.096,154400.0
2007-09-20 10:00:00,85.96,86.02,85.78,85.96,109000.0,81.1055,81.1621,80.9356,81.1055,109000.0
2007-09-20 10:30:00,85.95,86.02,85.77,85.97,78100.0,81.096,81.1621,80.9262,81.1149,78100.0
2007-09-20 11:00:00,85.89,86.0,85.8,85.88,21100.0,81.0394,81.1432,80.9545,81.03,21100.0
2007-09-20 11:30:00,85.9,85.9,85.42,85.63,57000.0,81.0489,81.0489,80.596,80.7941,57000.0
2007-09-20 12:00:00,85.65,85.96,85.56,85.6,31400.0,80.813,81.1055,80.7281,80.7658,31400.0
2007-09-20 12:30:00,85.6,85.65,85.53,85.61,32500.0,80.7658,80.813,80.6998,80.7752,32500.0
2007-09-20 13:00:00,85.54,85.65,85.43,85.43,25000.0,80.7092,80.813,80.6054,80.6054,25000.0
2007-09-20 13:30:00,85.43,85.63,85.27,85.54,40400.0,80.6054,80.7941,80.4545,80.7092,40400.0
2007-09-20 14:00:00,85.61,85.62,85.31,85.35,22200.0,80.7752,80.7847,80.4922,80.5299,22200.0
2007-09-20 14:30:00,85.44,85.51,85.18,85.25,53800.0,80.6148,80.6809,80.3695,80.4356,53800.0
2007-09-20 15:00:00,85.25,85.45,85.1,85.37,56700.0,80.4356,80.6243,80.2941,80.5488,56700.0
2007-09-20 15:30:00,85.42,85.65,85.17,85.54,130200.0,80.596,80.813,80.3601,80.7092,130200.0
2007-09-21 09:30:00,85.61,85.62,85.2,85.44,91100.0,80.7752,80.7847,80.3884,80.6148,91100.0
2007-09-21 10:00:00,85.3,85.91,85.28,85.51,97800.0,80.4828,81.0583,80.4639,80.6809,97800.0
2007-09-21 10:30:00,85.55,86.01,85.45,85.93,89800.0,80.7186,81.1527,80.6243,81.0772,89800.0
2007-09-21 11:00:00,85.9,86.0,85.85,85.85,53300.0,81.0489,81.1432,81.0017,81.0017,53300.0
2007-09-21 11:30:00,85.9,85.97,85.76,85.9,31000.0,81.0489,81.1149,80.9168,81.0489,31000.0
2007-09-21 12:00:00,85.93,86.0,85.88,85.96,39600.0,81.0772,81.1432,81.03,81.1055,39600.0
2007-09-21 12:30:00,85.96,86.0,85.77,85.95,80500.0,81.1055,81.1432,80.9262,81.096,80500.0
2007-09-21 13:00:00,85.95,85.96,85.74,85.89,57900.0,81.096,81.1055,80.8979,81.0394,57900.0
2007-09-21 13:30:00,85.89,86.03,85.81,85.82,156800.0,81.0394,81.1715,80.964,80.9734,156800.0
2007-09-21 14:00:00,85.86,86.05,85.86,85.95,215700.0,81.0111,81.1904,81.0111,81.096,215700.0
2007-09-21 14:30:00,85.98,86.03,85.52,85.61,146500.0,81.1244,81.1715,80.6903,80.7752,146500.0
2007-09-21 15:00:00,85.62,85.68,85.34,85.68,140700.0,80.7847,80.8413,80.5205,80.8413,140700.0
2007-09-21 15:30:00,85.69,85.9,85.45,85.76,152500.0,80.8507,81.0489,80.6243,80.9168,152500.0
2007-09-24 09:30:00,86.0,86.24,85.6,86.06,146800.0,81.1432,81.3697,80.7658,81.1998,146800.0
2007-09-24 10:00:00,86.06,86.5,86.01,86.5,93600.0,81.1998,81.615,81.1527,81.615,93600.0
2007-09-24 10:30:00,86.47,86.99,86.43,86.9,117800.0,81.5867,82.0773,81.5489,81.9924,117800.0
2007-09-24 11:00:00,86.89,87.0,85.8,85.92,142200.0,81.983,82.0868,80.9545,81.0677,142200.0
2007-09-24 11:30:00,85.94,86.08,85.8,85.86,68100.0,81.0866,81.2187,80.9545,81.0111,68100.0
2007-09-24 12:00:00,85.85,86.1,85.85,86.07,63300.0,81.0017,81.2376,81.0017,81.2093,63300.0
2007-09-24 12:30:00,86.07,86.27,85.89,85.94,50300.0,81.2093,81.398,81.0394,81.0866,50300.0
2007-09-24 13:00:00,85.93,85.98,85.8,85.9,51200.0,81.0772,81.1244,80.9545,81.0489,51200.0
2007-09-24 13:30:00,85.89,85.97,85.6,85.62,74500.0,81.0394,81.1149,80.7658,80.7847,74500.0
2007-09-24 14:00:00,85.6,85.66,85.36,85.55,112800.0,80.7658,80.8224,80.5394,80.7186,112800.0
2007-09-24 14:30:00,85.51,85.8,85.51,85.74,48100.0,80.6809,80.9545,80.6809,80.8979,48100.0
2007-09-24 15:00:00,85.74,86.35,85.65,86.19,145500.0,80.8979,81.4735,80.813,81.3225,145500.0
2007-09-24 15:30:00,86.19,86.19,85.36,85.36,188000.0,81.3225,81.3225,80.5394,80.5394,188000.0
2007-09-25 09:30:00,85.36,87.47,84.84,86.56,380200.0,80.5394,82.5302,80.0487,81.6716,380200.0
2007-09-25 10:00:00,86.57,88.6,86.52,88.32,598700.0,81.681,83.5964,81.6339,83.3322,598700.0
2007-09-25 10:30:00,88.45,89.0,88.05,88.55,261700.0,83.4549,83.9738,83.0775,83.5492,261700.0
2007-09-25 11:00:00,88.53,89.0,88.22,88.35,184600.0,83.5303,83.9738,83.2379,83.3605,184600.0
2007-09-25 11:30:00,88.4,88.99,88.0,88.92,145600.0,83.4077,83.9644,83.0303,83.8983,145600.0
2007-09-25 12:00:00,88.95,88.98,88.55,88.7,92500.0,83.9266,83.9549,83.5492,83.6907,92500.0
2007-09-25 12:30:00,88.7,88.91,88.57,88.88,54700.0,83.6907,83.8889,83.5681,83.8606,54700.0
2007-09-25 13:00:00,88.85,88.91,88.35,88.6,74800.0,83.8323,83.8889,83.3605,83.5964,74800.0
2007-09-25 13:30:00,88.59,88.7,86.96,87.57,176900.0,83.587,83.6907,82.049,82.6246,176900.0
2007-09-25 14:00:00,87.57,88.17,86.26,86.97,227000.0,82.6246,83.1907,81.3885,82.0584,227000.0
2007-09-25 14:30:00,86.98,87.45,86.84,87.45,90200.0,82.0679,82.5113,81.9358,82.5113,90200.0
2007-09-25 15:00:00,87.45,87.64,86.99,87.06,122400.0,82.5113,82.6906,82.0773,82.1434,122400.0
2007-09-25 15:30:00,87.04,87.49,86.86,87.0,188600.0,82.1245,82.5491,81.9547,82.0868,188600.0
2007-09-26 09:30:00,88.1,89.25,86.55,86.67,675600.0,83.1246,84.2097,81.6622,81.7754,675600.0
2007-09-26 10:00:00,86.77,88.25,86.58,87.34,214100.0,81.8697,83.2662,81.6905,82.4075,214100.0
2007-09-26 10:30:00,87.34,88.69,87.31,88.37,119300.0,82.4075,83.6813,82.3792,83.3794,119300.0
2007-09-26 11:00:00,88.46,88.81,87.81,88.43,119400.0,83.4643,83.7945,82.851,83.436,119400.0
2007-09-26 11:30:00,88.4,88.4,87.9,88.15,36800.0,83.4077,83.4077,82.9359,83.1718,36800.0
2007-09-26 12:00:00,88.07,88.37,87.78,88.04,63900.0,83.0963,83.3794,82.8227,83.068,63900.0
2007-09-26 12:30:00,88.03,88.43,88.03,88.43,16800.0,83.0586,83.436,83.0586,83.436,16800.0
2007-09-26 13:00:00,88.41,88.95,88.4,88.73,51100.0,83.4171,83.9266,83.4077,83.719,51100.0
2007-09-26 13:30:00,88.74,88.88,88.06,88.43,81600.0,83.7285,83.8606,83.0869,83.436,81600.0
2007-09-26 14:00:00,88.46,89.16,88.34,89.09,158700.0,83.4643,84.1248,83.3511,84.0587,158700.0
2007-09-26 14:30:00,89.09,90.38,88.97,89.87,296900.0,84.0587,85.2759,83.9455,84.7947,296900.0
2007-09-26 15:00:00,89.85,89.86,89.13,89.73,203600.0,84.7758,84.7852,84.0965,84.6626,203600.0
2007-09-26 15:30:00,89.73,90.07,89.27,89.94,279100.0,84.6626,84.9834,84.2286,84.8607,279100.0
2007-09-27 09:30:00,90.55,90.66,89.42,89.63,122100.0,85.4363,85.5401,84.3701,84.5682,122100.0
2007-09-27 10:00:00,89.64,90.85,89.38,90.29,124300.0,84.5777,85.7193,84.3323,85.191,124300.0
2007-09-27 10:30:00,90.29,90.67,90.0,90.54,140800.0,85.191,85.5495,84.9173,85.4268,140800.0
2007-09-27 11:00:00,90.61,90.85,89.75,89.75,126400.0,85.4929,85.7193,84.6814,84.6814,126400.0
2007-09-27 11:30:00,89.78,89.79,89.06,89.22,112400.0,84.7098,84.7192,84.0304,84.1814,112400.0
2007-09-27 12:00:00,89.21,89.99,89.05,89.91,94000.0,84.1719,84.9079,84.021,84.8324,94000.0
2007-09-27 12:30:00,89.91,90.25,89.84,90.22,77200.0,84.8324,85.1532,84.7664,85.1249,77200.0
2007-09-27 13:00:00,90.19,90.68,90.19,90.46,118000.0,85.0966,85.5589,85.0966,85.3513,118000.0
2007-09-27 13:30:00,90.49,91.0,90.19,90.91,126100.0,85.3797,85.8609,85.0966,85.7759,126100.0
2007-09-27 14:00:00,90.85,91.15,90.62,90.84,118800.0,85.7193,86.0024,85.5023,85.7099,118800.0
2007-09-27 14:30:00,90.84,90.99,89.87,90.09,101300.0,85.7099,85.8514,84.7947,85.0022,101300.0
2007-09-27 15:00:00,90.12,90.44,90.12,90.3,107900.0,85.0306,85.3325,85.0306,85.2004,107900.0
2007-09-27 15:30:00,90.3,90.31,89.45,90.25,252100.0,85.2004,85.2098,84.3984,85.1532,252100.0
2007-09-28 09:30:00,89.2,90.08,89.12,89.5,122000.0,84.1625,84.9928,84.087,84.4456,122000.0
2007-09-28 10:00:00,89.5,89.5,87.6,87.95,168900.0,84.4456,84.4456,82.6529,82.9831,168900.0
2007-09-28 10:30:00,87.95,88.6,87.45,88.58,133800.0,82.9831,83.5964,82.5113,83.5775,133800.0
2007-09-28 11:00:00,88.57,88.66,88.22,88.32,41000.0,83.5681,83.653,83.2379,83.3322,41000.0
2007-09-28 11:30:00,88.28,88.79,88.21,88.79,38300.0,83.2945,83.7757,83.2284,83.7757,38300.0
2007-09-28 12:00:00,88.75,89.5,88.69,89.0,76900.0,83.7379,84.4456,83.6813,83.9738,76900.0
2007-09-28 12:30:00,89.05,89.34,88.9,88.96,91000.0,84.021,84.2946,83.8794,83.9361,91000.0
2007-09-28 13:00:00,89.01,89.4,88.95,89.05,29800.0,83.9832,84.3512,83.9266,84.021,29800.0
2007-09-28 13:30:00,89.02,89.14,88.15,89.04,51300.0,83.9927,84.1059,83.1718,84.0115,51300.0
2007-09-28 14:00:00,89.04,89.21,88.59,88.64,77800.0,84.0115,84.1719,83.587,83.6341,77800.0
2007-09-28 14:30:00,88.65,88.95,88.5,88.74,60300.0,83.6436,83.9266,83.502,83.7285,60300.0
2007-09-28 15:00:00,88.71,88.82,88.5,88.71,94500.0,83.7002,83.804,83.502,83.7002,94500.0
2007-09-28 15:30:00,88.71,89.24,88.67,89.15,197200.0,83.7002,84.2002,83.6624,84.1153,197200.0
2007-10-01 09:30:00,89.75,90.9,89.75,90.19,192000.0,84.6814,85.7665,84.6814,85.0966,192000.0
2007-10-01 10:00:00,90.19,90.8,90.19,90.54,123500.0,85.0966,85.6721,85.0966,85.4268,123500.0
2007-10-01 10:30:00,90.54,90.65,90.4,90.63,77700.0,85.4268,85.5306,85.2947,85.5117,77700.0
2007-10-01 11:00:00,90.64,91.0,90.55,90.9,90200.0,85.5212,85.8609,85.4363,85.7665,90200.0
2007-10-01 11:30:00,90.93,91.38,90.83,91.25,143200.0,85.7948,86.2194,85.7005,86.0967,143200.0
2007-10-01 12:00:00,91.19,92.2,91.18,92.2,217100.0,86.0401,86.9931,86.0307,86.9931,217100.0
2007-10-01 12:30:00,92.13,92.95,92.13,92.78,134700.0,86.927,87.7007,86.927,87.5403,134700.0
2007-10-01 13:00:00,92.81,94.09,92.8,93.65,159700.0,87.5686,88.7763,87.5592,88.3612,159700.0
2007-10-01 13:30:00,93.61,93.63,92.4,92.61,124000.0,88.3235,88.3423,87.1818,87.3799,124000.0
2007-10-01 14:00:00,92.63,92.8,92.01,92.11,137100.0,87.3988,87.5592,86.8138,86.9082,137100.0
2007-10-01 14:30:00,92.11,92.53,92.02,92.49,107600.0,86.9082,87.3044,86.8233,87.2667,107600.0
2007-10-01 15:00:00,92.5,92.7,91.92,92.05,152900.0,87.2761,87.4648,86.7289,86.8516,152900.0
2007-10-01 15:30:00,92.05,92.62,92.05,92.56,319500.0,86.8516,87.3894,86.8516,87.3328,319500.0
2007-10-02 09:30:00,92.9,94.2,92.0,94.2,259700.0,87.6536,88.8801,86.8044,88.8801,259700.0
2007-10-02 10:00:00,94.11,95.5,94.06,94.86,400800.0,88.7952,90.1067,88.748,89.5029,400800.0
2007-10-02 10:30:00,94.84,94.99,94.55,94.8,125500.0,89.484,89.6255,89.2104,89.4463,125500.0
2007-10-02 11:00:00,94.85,94.95,93.82,94.5,103000.0,89.4934,89.5878,88.5216,89.1632,103000.0
2007-10-02 11:30:00,94.51,94.59,94.15,94.48,35800.0,89.1726,89.2481,88.833,89.1443,35800.0
2007-10-02 12:00:00,94.41,94.46,93.81,94.1,30800.0,89.0783,89.1255,88.5122,88.7858,30800.0
2007-10-02 12:30:00,94.13,94.13,93.58,93.8,42500.0,88.8141,88.8141,88.2952,88.5027,42500.0
2007-10-02 13:00:00,93.8,94.64,93.78,94.16,49500.0,88.5027,89.2953,88.4839,88.8424,49500.0
2007-10-02 13:30:00,94.16,95.0,93.9,94.8,53300.0,88.8424,89.635,88.5971,89.4463,53300.0
2007-10-02 14:00:00,94.76,95.27,94.58,95.17,64500.0,89.4085,89.8897,89.2387,89.7954,64500.0
2007-10-02 14:30:00,95.17,95.42,94.81,94.84,86200.0,89.7954,90.0312,89.4557,89.484,86200.0
2007-10-02 15:00:00,94.8,94.91,93.8,93.86,156100.0,89.4463,89.55,88.5027,88.5593,156100.0
2007-10-02 15:30:00,93.86,94.7,93.86,94.37,139700.0,88.5593,89.3519,88.5593,89.0405,139700.0
2007-10-03 09:30:00,92.28,93.2,91.32,92.67,234000.0,87.0686,87.9366,86.1628,87.4365,234000.0
2007-10-03 10:00:00,92.64,93.1,91.5,92.03,201500.0,87.4082,87.8423,86.3326,86.8327,201500.0
2007-10-03 10:30:00,92.02,92.5,91.61,92.46,197400.0,86.8233,87.2761,86.4364,87.2384,197400.0
2007-10-03 11:00:00,92.47,92.78,92.28,92.58,78900.0,87.2478,87.5403,87.0686,87.3516,78900.0
2007-10-03 11:30:00,92.58,92.89,92.5,92.85,77500.0,87.3516,87.6441,87.2761,87.6064,77500.0
2007-10-03 12:00:00,92.87,92.9,92.79,92.86,33800.0,87.6252,87.6536,87.5498,87.6158,33800.0
2007-10-03 12:30:00,92.86,92.88,92.5,92.5,69700.0,87.6158,87.6347,87.2761,87.2761,69700.0
2007-10-03 13:00:00,92.5,92.57,92.17,92.23,74400.0,87.2761,87.3422,86.9648,87.0214,74400.0
2007-10-03 13:30:00,92.23,92.51,92.1,92.4,65000.0,87.0214,87.2856,86.8987,87.1818,65000.0
2007-10-03 14:00:00,92.46,92.46,91.65,91.71,128200.0,87.2384,87.2384,86.4741,86.5308,128200.0
2007-10-03 14:30:00,91.71,92.25,91.68,92.2,97400.0,86.5308,87.0403,86.5025,86.9931,97400.0
2007-10-03 15:00:00,92.15,92.18,91.68,91.96,114500.0,86.9459,86.9742,86.5025,86.7666,114500.0
2007-10-03 15:30:00,91.96,92.09,91.34,91.66,196600.0,86.7666,86.8893,86.1817,86.4836,196600.0
2007-10-04 09:30:00,92.1,92.1,90.7,90.93,169100.0,86.8987,86.8987,85.5778,85.7948,169100.0
2007-10-04 10:00:00,91.0,91.38,90.76,91.0,80500.0,85.8609,86.2194,85.6344,85.8609,80500.0
2007-10-04 10:30:00,91.02,91.9,90.9,91.74,47300.0,85.8797,86.71,85.7665,86.5591,47300.0
2007-10-04 11:00:00,91.75,91.91,91.63,91.68,44000.0,86.5685,86.7195,86.4553,86.5025,44000.0
2007-10-04 11:30:00,91.67,91.84,91.35,91.45,52600.0,86.493,86.6534,86.1911,86.2854,52600.0
2007-10-04 12:00:00,91.45,92.31,91.37,91.86,38900.0,86.2854,87.0969,86.21,86.6723,38900.0
2007-10-04 12:30:00,91.85,92.75,91.85,92.7,47000.0,86.6629,87.512,86.6629,87.4648,47000.0
2007-10-04 13:00:00,92.73,92.78,92.0,92.11,35900.0,87.4932,87.5403,86.8044,86.9082,35900.0
2007-10-04 13:30:00,92.07,92.33,92.06,92.29,40900.0,86.8704,87.1157,86.861,87.078,40900.0
2007-10-04 14:00:00,92.28,92.5,91.74,91.75,46100.0,87.0686,87.2761,86.5591,86.5685,46100.0
2007-10-04 14:30:00,91.78,92.1,91.74,92.03,62300.0,86.5968,86.8987,86.5591,86.8327,62300.0
2007-10-04 15:00:00,92.04,92.25,91.98,91.98,61300.0,86.8421,87.0403,86.7855,86.7855,61300.0
2007-10-04 15:30:00,91.95,92.74,91.78,92.74,114200.0,86.7572,87.5026,86.5968,87.5026,114200.0
2007-10-05 09:30:00,92.92,93.9,92.91,93.3,139800.0,87.6724,88.5971,87.663,88.031,139800.0
2007-10-05 10:00:00,93.28,93.28,92.7,92.89,66500.0,88.0121,88.0121,87.4648,87.6441,66500.0
2007-10-05 10:30:00,92.85,92.93,92.27,92.4,42800.0,87.6064,87.6819,87.0591,87.1818,42800.0
2007-10-05 11:00:00,92.37,92.5,92.0,92.24,88300.0,87.1535,87.2761,86.8044,87.0308,88300.0
2007-10-05 11:30:00,92.24,92.95,92.16,92.95,47300.0,87.0308,87.7007,86.9553,87.7007,47300.0
2007-10-05 12:00:00,93.04,93.25,92.75,93.05,36500.0,87.7856,87.9838,87.512,87.7951,36500.0
2007-10-05 12:30:00,93.05,93.5,93.05,93.48,16100.0,87.7951,88.2197,87.7951,88.2008,16100.0
2007-10-05 13:00:00,93.5,93.51,93.24,93.24,26600.0,88.2197,88.2291,87.9744,87.9744,26600.0
2007-10-05 13:30:00,93.24,93.42,92.96,93.05,64600.0,87.9744,88.1442,87.7102,87.7951,64600.0
2007-10-05 14:00:00,93.07,93.19,92.76,92.8,34200.0,87.814,87.9272,87.5215,87.5592,34200.0
2007-10-05 14:30:00,92.8,93.14,92.62,93.1,78400.0,87.5592,87.88,87.3894,87.8423,78400.0
2007-10-05 15:00:00,93.1,93.38,92.4,92.46,110200.0,87.8423,88.1064,87.1818,87.2384,110200.0
2007-10-05 15:30:00,92.42,92.7,92.2,92.56,104400.0,87.2007,87.4648,86.9931,87.3328,104400.0
2007-10-08 09:30:00,92.16,92.45,91.3,91.63,125600.0,86.9553,87.229,86.1439,86.4553,125600.0
2007-10-08 10:00:00,91.59,94.44,91.57,93.61,188600.0,86.4175,89.1066,86.3987,88.3235,188600.0
2007-10-08 10:30:00,93.68,93.68,93.25,93.39,38600.0,88.3895,88.3895,87.9838,88.1159,38600.0
2007-10-08 11:00:00,93.39,93.39,92.93,92.93,46200.0,88.1159,88.1159,87.6819,87.6819,46200.0
2007-10-08 11:30:00,92.94,93.45,92.9,93.38,57400.0,87.6913,88.1725,87.6536,88.1064,57400.0
2007-10-08 12:00:00,93.28,93.94,93.28,93.88,36400.0,88.0121,88.6348,88.0121,88.5782,36400.0
2007-10-08 12:30:00,93.88,94.44,93.81,94.44,48900.0,88.5782,89.1066,88.5122,89.1066,48900.0
2007-10-08 13:00:00,94.38,95.65,94.36,95.15,182900.0,89.05,90.2482,89.0311,89.7765,182900.0
2007-10-08 13:30:00,95.06,95.5,95.06,95.48,46600.0,89.6916,90.1067,89.6916,90.0878,46600.0
2007-10-08 14:00:00,95.5,95.5,94.9,95.1,91000.0,90.1067,90.1067,89.5406,89.7293,91000.0
2007-10-08 14:30:00,95.1,95.85,95.05,95.52,122700.0,89.7293,90.437,89.6821,90.1256,122700.0
2007-10-08 15:00:00,95.54,96.83,95.51,96.15,247200.0,90.1445,91.3616,90.1162,90.72,247200.0
2007-10-08 15:30:00,96.15,98.28,96.14,98.14,370300.0,90.72,92.7297,90.7106,92.5976,370300.0
2007-10-09 09:30:00,98.85,99.37,97.74,98.31,292100.0,93.2675,93.7582,92.2202,92.758,292100.0
2007-10-09 10:00:00,98.39,99.73,98.07,99.54,299500.0,92.8335,94.0978,92.5316,93.9186,299500.0
2007-10-09 10:30:00,99.51,99.51,97.95,98.47,161000.0,93.8903,93.8903,92.4184,92.909,161000.0
2007-10-09 11:00:00,98.47,99.18,98.4,99.18,94800.0,92.909,93.5789,92.8429,93.5789,94800.0
2007-10-09 11:30:00,99.2,99.51,98.87,99.32,54600.0,93.5978,93.8903,93.2864,93.711,54600.0
2007-10-09 12:00:00,99.32,99.32,98.9,98.96,39500.0,93.711,93.711,93.3147,93.3713,39500.0
2007-10-09 12:30:00,98.96,99.26,98.94,99.25,77600.0,93.3713,93.6544,93.3524,93.6449,77600.0
2007-10-09 13:00:00,99.2,99.2,98.3,98.6,57600.0,93.5978,93.5978,92.7486,93.0317,57600.0
2007-10-09 13:30:00,98.61,99.11,98.5,99.0,38700.0,93.0411,93.5128,92.9373,93.4091,38700.0
2007-10-09 14:00:00,99.0,99.14,98.41,99.14,35200.0,93.4091,93.5412,92.8524,93.5412,35200.0
2007-10-09 14:30:00,99.15,99.21,98.78,99.21,46800.0,93.5506,93.6072,93.2015,93.6072,46800.0
2007-10-09 15:00:00,99.21,99.46,99.02,99.08,56800.0,93.6072,93.8431,93.4279,93.4845,56800.0
2007-10-09 15:30:00,99.08,99.64,98.55,99.63,138900.0,93.4845,94.0129,92.9845,94.0035,138900.0
2007-10-10 09:30:00,99.32,99.56,98.56,99.1,137700.0,93.711,93.9374,92.9939,93.5034,137700.0
2007-10-10 10:00:00,99.04,99.48,98.59,99.14,184600.0,93.4468,93.862,93.0222,93.5412,184600.0
2007-10-10 10:30:00,99.16,99.44,98.8,98.89,71500.0,93.56,93.8242,93.2204,93.3053,71500.0
2007-10-10 11:00:00,98.85,100.5,98.8,99.36,310200.0,93.2675,94.8243,93.2204,93.7487,310200.0
2007-10-10 11:30:00,99.4,99.91,98.19,98.5,113700.0,93.7865,94.2677,92.6448,92.9373,113700.0
2007-10-10 12:00:00,98.5,98.78,98.36,98.76,60400.0,92.9373,93.2015,92.8052,93.1826,60400.0
2007-10-10 12:30:00,98.74,98.84,98.56,98.65,51600.0,93.1637,93.2581,92.9939,93.0788,51600.0
2007-10-10 13:00:00,98.67,98.67,98.35,98.44,48900.0,93.0977,93.0977,92.7958,92.8807,48900.0
2007-10-10 13:30:00,98.39,98.61,98.35,98.6,69600.0,92.8335,93.0411,92.7958,93.0317,69600.0
2007-10-10 14:00:00,98.6,98.89,98.5,98.81,92800.0,93.0317,93.3053,92.9373,93.2298,92800.0
2007-10-10 14:30:00,98.85,98.99,98.51,98.75,53800.0,93.2675,93.3996,92.9467,93.1732,53800.0
2007-10-10 15:00:00,98.71,98.79,98.48,98.55,73600.0,93.1354,93.2109,92.9184,92.9845,73600.0
2007-10-10 15:30:00,98.53,98.89,98.35,98.5,125800.0,92.9656,93.3053,92.7958,92.9373,125800.0
2007-10-11 09:30:00,99.1,100.11,97.4,98.34,192000.0,93.5034,94.4564,91.8994,92.7863,192000.0
2007-10-11 10:00:00,98.3,98.55,98.09,98.35,119900.0,92.7486,92.9845,92.5505,92.7958,119900.0
2007-10-11 10:30:00,98.37,98.82,98.19,98.4,72700.0,92.8146,93.2392,92.6448,92.8429,72700.0
2007-10-11 11:00:00,98.39,98.4,98.19,98.39,36300.0,92.8335,92.8429,92.6448,92.8335,36300.0
2007-10-11 11:30:00,98.4,98.75,98.25,98.47,62600.0,92.8429,93.1732,92.7014,92.909,62600.0
2007-10-11 12:00:00,98.53,98.92,98.53,98.78,26400.0,92.9656,93.3336,92.9656,93.2015,26400.0
2007-10-11 12:30:00,98.81,100.37,98.81,99.61,170500.0,93.2298,94.7017,93.2298,93.9846,170500.0
2007-10-11 13:00:00,99.56,99.72,98.83,99.0,61200.0,93.9374,94.0884,93.2487,93.4091,61200.0
2007-10-11 13:30:00,98.99,99.0,98.13,98.43,62700.0,93.3996,93.4091,92.5882,92.8713,62700.0
2007-10-11 14:00:00,98.43,98.57,97.81,97.94,172600.0,92.8713,93.0033,92.2863,92.4089,172600.0
2007-10-11 14:30:00,97.94,98.89,97.82,98.13,104700.0,92.4089,93.3053,92.2957,92.5882,104700.0
2007-10-11 15:00:00,98.04,98.13,96.36,96.67,236500.0,92.5033,92.5882,90.9182,91.2106,236500.0
2007-10-11 15:30:00,96.67,97.69,96.62,97.2,270500.0,91.2106,92.173,91.1635,91.7107,270500.0
2007-10-12 09:30:00,97.33,97.5,96.35,96.53,156700.0,91.8334,91.9938,90.9087,91.0786,156700.0
2007-10-12 10:00:00,96.55,97.07,96.05,96.68,232200.0,91.0974,91.5881,90.6257,91.2201,232200.0
2007-10-12 10:30:00,96.68,96.86,96.0,96.64,168400.0,91.2201,91.3899,90.5785,91.1823,168400.0
2007-10-12 11:00:00,96.7,97.1,96.61,96.9,82200.0,91.239,91.6164,91.154,91.4277,82200.0
2007-10-12 11:30:00,96.9,97.03,96.8,96.82,45400.0,91.4277,91.5503,91.3333,91.3522,45400.0
2007-10-12 12:00:00,96.82,96.97,96.56,96.68,31500.0,91.3522,91.4937,91.1069,91.2201,31500.0
2007-10-12 12:30:00,96.68,96.7,96.36,96.52,35100.0,91.2201,91.239,90.9182,91.0691,35100.0
2007-10-12 13:00:00,96.52,96.55,96.0,96.2,44600.0,91.0691,91.0974,90.5785,90.7672,44600.0
2007-10-12 13:30:00,96.25,96.52,96.01,96.47,32400.0,90.8144,91.0691,90.5879,91.0219,32400.0
2007-10-12 14:00:00,96.44,96.7,96.3,96.65,46600.0,90.9936,91.239,90.8615,91.1918,46600.0
2007-10-12 14:30:00,96.66,96.91,96.57,96.69,58600.0,91.2012,91.4371,91.1163,91.2295,58600.0
2007-10-12 15:00:00,96.71,96.82,96.18,96.25,61000.0,91.2484,91.3522,90.7483,90.8144,61000.0
2007-10-12 15:30:00,96.27,96.5,96.0,96.17,99300.0,90.8332,91.0502,90.5785,90.7389,99300.0
2007-10-15 09:30:00,96.5,96.5,95.52,96.06,71400.0,91.0502,91.0502,90.1256,90.6351,71400.0
2007-10-15 10:00:00,96.09,97.25,95.78,96.65,93900.0,90.6634,91.7579,90.3709,91.1918,93900.0
2007-10-15 10:30:00,96.63,96.75,95.3,95.68,86000.0,91.1729,91.2861,89.918,90.2766,86000.0
2007-10-15 11:00:00,95.69,95.86,94.71,94.99,98700.0,90.286,90.4464,89.3613,89.6255,98700.0
2007-10-15 11:30:00,94.91,95.33,94.82,95.0,97500.0,89.55,89.9463,89.4651,89.635,97500.0
2007-10-15 12:00:00,94.99,95.2,94.55,94.85,86600.0,89.6255,89.8237,89.2104,89.4934,86600.0
2007-10-15 12:30:00,94.8,94.9,94.5,94.56,38400.0,89.4463,89.5406,89.1632,89.2198,38400.0
2007-10-15 13:00:00,94.52,94.61,93.57,94.39,76600.0,89.1821,89.267,88.2857,89.0594,76600.0
2007-10-15 13:30:00,94.34,94.68,93.93,94.05,67900.0,89.0122,89.333,88.6254,88.7386,67900.0
2007-10-15 14:00:00,93.98,94.21,93.9,94.12,55700.0,88.6726,88.8896,88.5971,88.8047,55700.0
2007-10-15 14:30:00,94.12,94.12,93.7,93.82,42300.0,88.8047,88.8047,88.4084,88.5216,42300.0
2007-10-15 15:00:00,93.8,94.06,93.7,93.94,82300.0,88.5027,88.748,88.4084,88.6348,82300.0
2007-10-15 15:30:00,94.0,94.65,93.83,94.05,157700.0,88.6914,89.3047,88.531,88.7386,157700.0
2007-10-16 09:30:00,94.48,94.74,94.19,94.27,95900.0,89.1443,89.3896,88.8707,88.9462,95900.0
2007-10-16 10:00:00,94.24,94.3,93.6,93.63,63800.0,88.9179,88.9745,88.314,88.3423,63800.0
2007-10-16 10:30:00,93.63,94.99,93.63,94.8,58200.0,88.3423,89.6255,88.3423,89.4463,58200.0
2007-10-16 11:00:00,94.87,95.4,94.54,95.4,76500.0,89.5123,90.0124,89.2009,90.0124,76500.0
2007-10-16 11:30:00,95.38,96.4,95.11,95.84,201400.0,89.9935,90.9559,89.7387,90.4275,201400.0
2007-10-16 12:00:00,95.86,95.92,94.71,95.0,109600.0,90.4464,90.503,89.3613,89.635,109600.0
2007-10-16 12:30:00,95.02,95.6,94.75,95.3,55500.0,89.6538,90.2011,89.3991,89.918,55500.0
2007-10-16 13:00:00,95.27,95.58,94.94,95.4,64800.0,89.8897,90.1822,89.5783,90.0124,64800.0
2007-10-16 13:30:00,95.4,95.75,95.03,95.22,54500.0,90.0124,90.3426,89.6633,89.8425,54500.0
2007-10-16 14:00:00,95.18,95.29,94.71,94.74,44400.0,89.8048,89.9086,89.3613,89.3896,44400.0
2007-10-16 14:30:00,94.77,94.91,94.4,94.5,73700.0,89.4179,89.55,89.0688,89.1632,73700.0
2007-10-16 15:00:00,94.54,95.25,94.44,94.92,69700.0,89.2009,89.8708,89.1066,89.5595,69700.0
2007-10-16 15:30:00,94.82,94.88,94.4,94.55,76100.0,89.4651,89.5217,89.0688,89.2104,76100.0
2007-10-17 09:30:00,95.0,95.49,94.91,95.35,80500.0,89.635,90.0973,89.55,89.9652,80500.0
2007-10-17 10:00:00,95.35,95.46,95.14,95.19,45500.0,89.9652,90.069,89.7671,89.8142,45500.0
2007-10-17 10:30:00,95.28,95.45,94.5,94.69,77600.0,89.8991,90.0595,89.1632,89.3425,77600.0
2007-10-17 11:00:00,94.6,94.68,93.81,94.32,78700.0,89.2575,89.333,88.5122,88.9934,78700.0
2007-10-17 11:30:00,94.33,94.64,94.27,94.53,26200.0,89.0028,89.2953,88.9462,89.1915,26200.0
2007-10-17 12:00:00,94.5,94.53,94.26,94.3,24000.0,89.1632,89.1915,88.9367,88.9745,24000.0
2007-10-17 12:30:00,94.33,94.47,94.09,94.14,26100.0,89.0028,89.1349,88.7763,88.8235,26100.0
2007-10-17 13:00:00,94.2,94.73,93.89,94.34,61800.0,88.8801,89.3802,88.5876,89.0122,61800.0
2007-10-17 13:30:00,94.25,95.18,93.9,94.09,52200.0,88.9273,89.8048,88.5971,88.7763,52200.0
2007-10-17 14:00:00,94.09,94.18,93.46,93.62,106400.0,88.7763,88.8613,88.1819,88.3329,106400.0
2007-10-17 14:30:00,93.65,93.75,93.44,93.73,86900.0,88.3612,88.4555,88.1631,88.4367,86900.0
2007-10-17 15:00:00,93.73,93.95,93.63,93.79,86900.0,88.4367,88.6443,88.3423,88.4933,86900.0
2007-10-17 15:30:00,93.84,94.95,93.49,94.94,115200.0,88.5405,89.5878,88.2102,89.5783,115200.0
2007-10-18 09:30:00,94.5,95.4,94.25,94.47,155800.0,89.1632,90.0124,88.9273,89.1349,155800.0
2007-10-18 10:00:00,94.47,94.92,94.14,94.89,78900.0,89.1349,89.5595,88.8235,89.5312,78900.0
2007-10-18 10:30:00,94.89,94.94,94.43,94.49,43900.0,89.5312,89.5783,89.0971,89.1538,43900.0
2007-10-18 11:00:00,94.49,94.62,93.86,93.9,66700.0,89.1538,89.2764,88.5593,88.5971,66700.0
2007-10-18 11:30:00,93.88,94.23,93.67,94.23,55200.0,88.5782,88.9084,88.3801,88.9084,55200.0
2007-10-18 12:00:00,94.19,94.19,93.67,93.67,47100.0,88.8707,88.8707,88.3801,88.3801,47100.0
2007-10-18 12:30:00,93.77,94.13,93.73,94.0,21300.0,88.4744,88.8141,88.4367,88.6914,21300.0
2007-10-18 13:00:00,93.98,94.21,93.82,94.11,17000.0,88.6726,88.8896,88.5216,88.7952,17000.0
2007-10-18 13:30:00,94.11,94.6,94.0,94.6,31000.0,88.7952,89.2575,88.6914,89.2575,31000.0
2007-10-18 14:00:00,94.6,94.6,94.36,94.58,61400.0,89.2575,89.2575,89.0311,89.2387,61400.0
2007-10-18 14:30:00,94.58,95.05,94.55,94.82,126900.0,89.2387,89.6821,89.2104,89.4651,126900.0
2007-10-18 15:00:00,94.8,94.91,94.5,94.6,55200.0,89.4463,89.55,89.1632,89.2575,55200.0
2007-10-18 15:30:00,94.61,94.79,94.46,94.69,74200.0,89.267,89.4368,89.1255,89.3425,74200.0
2007-10-19 09:30:00,94.35,94.71,93.65,93.84,76300.0,89.0217,89.3613,88.3612,88.5405,76300.0
2007-10-19 10:00:00,93.84,93.85,92.81,93.55,111800.0,88.5405,88.5499,87.5686,88.2668,111800.0
2007-10-19 10:30:00,93.48,93.48,92.54,92.7,68400.0,88.2008,88.2008,87.3139,87.4648,68400.0
2007-10-19 11:00:00,92.7,93.1,92.61,92.97,43700.0,87.4648,87.8423,87.3799,87.7196,43700.0
2007-10-19 11:30:00,92.92,93.11,92.57,92.8,35200.0,87.6724,87.8517,87.3422,87.5592,35200.0
2007-10-19 12:00:00,92.76,93.1,92.5,92.87,50600.0,87.5215,87.8423,87.2761,87.6252,50600.0
2007-10-19 12:30:00,92.87,93.15,92.76,92.84,37700.0,87.6252,87.8894,87.5215,87.5969,37700.0
2007-10-19 13:00:00,92.85,92.89,91.42,91.43,100500.0,87.6064,87.6441,86.2571,86.2666,100500.0
2007-10-19 13:30:00,91.54,91.88,91.45,91.86,124700.0,86.3704,86.6912,86.2854,86.6723,124700.0
2007-10-19 14:00:00,91.86,93.34,91.82,93.19,139100.0,86.6723,88.0687,86.6345,87.9272,139100.0
2007-10-19 14:30:00,93.24,93.31,92.49,92.56,100800.0,87.9744,88.0404,87.2667,87.3328,100800.0
2007-10-19 15:00:00,92.57,92.8,92.0,92.33,119400.0,87.3422,87.5592,86.8044,87.1157,119400.0
2007-10-19 15:30:00,92.33,92.33,91.3,91.78,163900.0,87.1157,87.1157,86.1439,86.5968,163900.0
2007-10-22 09:30:00,90.5,91.64,90.01,90.79,273200.0,85.3891,86.4647,84.9268,85.6627,273200.0
2007-10-22 10:00:00,90.74,91.75,90.67,91.34,106900.0,85.6155,86.5685,85.5495,86.1817,106900.0
2007-10-22 10:30:00,91.29,91.45,90.83,91.07,49200.0,86.1345,86.2854,85.7005,85.9269,49200.0
2007-10-22 11:00:00,91.0,91.2,90.91,91.2,83800.0,85.8609,86.0496,85.7759,86.0496,83800.0
2007-10-22 11:30:00,91.2,91.26,90.63,90.8,70900.0,86.0496,86.1062,85.5117,85.6721,70900.0
2007-10-22 12:00:00,90.77,90.98,90.32,90.89,100000.0,85.6438,85.842,85.2193,85.7571,100000.0
2007-10-22 12:30:00,90.86,91.27,90.81,91.04,70800.0,85.7288,86.1156,85.6816,85.8986,70800.0
2007-10-22 13:00:00,91.04,92.35,90.75,92.34,99700.0,85.8986,87.1346,85.625,87.1252,99700.0
2007-10-22 13:30:00,92.37,92.44,91.33,91.39,60600.0,87.1535,87.2195,86.1722,86.2288,60600.0
2007-10-22 14:00:00,91.42,91.78,91.01,91.62,81500.0,86.2571,86.5968,85.8703,86.4458,81500.0
2007-10-22 14:30:00,91.61,91.85,90.96,91.09,64700.0,86.4364,86.6629,85.8231,85.9458,64700.0
2007-10-22 15:00:00,91.04,91.65,90.8,91.32,51900.0,85.8986,86.4741,85.6721,86.1628,51900.0
2007-10-22 15:30:00,91.27,92.01,91.23,91.73,66900.0,86.1156,86.8138,86.0779,86.5496,66900.0
2007-10-23 09:30:00,92.7,93.27,92.36,93.0,90500.0,87.4648,88.0027,87.144,87.7479,90500.0
2007-10-23 10:00:00,92.97,93.22,92.78,92.89,51000.0,87.7196,87.9555,87.5403,87.6441,51000.0
2007-10-23 10:30:00,92.91,92.91,92.34,92.42,50400.0,87.663,87.663,87.1252,87.2007,50400.0
2007-10-23 11:00:00,92.45,92.61,91.9,92.04,27500.0,87.229,87.3799,86.71,86.8421,27500.0
2007-10-23 11:30:00,92.07,92.33,91.77,91.78,41700.0,86.8704,87.1157,86.5874,86.5968,41700.0
2007-10-23 12:00:00,91.83,92.36,91.77,92.26,28300.0,86.644,87.144,86.5874,87.0497,28300.0
2007-10-23 12:30:00,92.25,92.37,92.05,92.21,23700.0,87.0403,87.1535,86.8516,87.0025,23700.0
2007-10-23 13:00:00,92.15,92.49,92.15,92.45,38000.0,86.9459,87.2667,86.9459,87.229,38000.0
2007-10-23 13:30:00,92.46,92.58,92.01,92.01,72600.0,87.2384,87.3516,86.8138,86.8138,72600.0
2007-10-23 14:00:00,91.99,92.23,91.9,92.14,27900.0,86.7949,87.0214,86.71,86.9365,27900.0
2007-10-23 14:30:00,92.13,92.17,91.8,91.84,35900.0,86.927,86.9648,86.6157,86.6534,35900.0
2007-10-23 15:00:00,91.87,92.17,91.83,92.14,43800.0,86.6817,86.9648,86.644,86.9365,43800.0
2007-10-23 15:30:00,92.15,92.35,92.0,92.28,82500.0,86.9459,87.1346,86.8044,87.0686,82500.0
2007-10-24 09:30:00,91.19,92.26,90.5,92.16,154200.0,86.0401,87.0497,85.3891,86.9553,154200.0
2007-10-24 10:00:00,92.25,92.25,91.5,92.1,110000.0,87.0403,87.0403,86.3326,86.8987,110000.0
2007-10-24 10:30:00,92.1,92.11,91.23,91.4,71500.0,86.8987,86.9082,86.0779,86.2383,71500.0
2007-10-24 11:00:00,91.41,92.1,91.3,92.0,75600.0,86.2477,86.8987,86.1439,86.8044,75600.0
2007-10-24 11:30:00,92.0,92.12,91.57,92.0,62700.0,86.8044,86.9176,86.3987,86.8044,62700.0
2007-10-24 12:00:00,91.92,92.07,91.05,91.39,92500.0,86.7289,86.8704,85.908,86.2288,92500.0
2007-10-24 12:30:00,91.4,91.58,91.24,91.24,43200.0,86.2383,86.4081,86.0873,86.0873,43200.0
2007-10-24 13:00:00,91.33,91.89,91.1,91.6,75800.0,86.1722,86.7006,85.9552,86.427,75800.0
2007-10-24 13:30:00,91.61,91.75,91.27,91.51,50300.0,86.4364,86.5685,86.1156,86.3421,50300.0
2007-10-24 14:00:00,91.44,91.44,90.55,90.72,80800.0,86.276,86.276,85.4363,85.5967,80800.0
2007-10-24 14:30:00,90.6,91.33,90.41,91.19,154100.0,85.4834,86.1722,85.3042,86.0401,154100.0
2007-10-24 15:00:00,91.16,91.84,91.02,91.79,119100.0,86.0118,86.6534,85.8797,86.6062,119100.0
2007-10-24 15:30:00,91.79,91.81,91.1,91.66,91200.0,86.6062,86.6251,85.9552,86.4836,91200.0
2007-10-25 09:30:00,91.7,92.0,91.21,91.89,40600.0,86.5213,86.8044,86.059,86.7006,40600.0
2007-10-25 10:00:00,91.89,92.51,91.05,91.64,116500.0,86.7006,87.2856,85.908,86.4647,116500.0
2007-10-25 10:30:00,91.69,92.3,91.55,92.25,37700.0,86.5119,87.0874,86.3798,87.0403,37700.0
2007-10-25 11:00:00,92.29,92.3,92.03,92.09,19200.0,87.078,87.0874,86.8327,86.8893,19200.0
2007-10-25 11:30:00,92.16,92.2,91.43,91.49,39500.0,86.9553,86.9931,86.2666,86.3232,39500.0
2007-10-25 12:00:00,91.46,91.83,91.1,91.36,49900.0,86.2949,86.644,85.9552,86.2005,49900.0
2007-10-25 12:30:00,91.42,91.56,91.26,91.43,38300.0,86.2571,86.3892,86.1062,86.2666,38300.0
2007-10-25 13:00:00,91.42,91.46,90.72,90.93,84000.0,86.2571,86.2949,85.5967,85.7948,84000.0
2007-10-25 13:30:00,91.06,91.47,91.06,91.23,75300.0,85.9175,86.3043,85.9175,86.0779,75300.0
2007-10-25 14:00:00,91.27,91.88,91.22,91.53,32300.0,86.1156,86.6912,86.0684,86.3609,32300.0
2007-10-25 14:30:00,91.52,92.04,91.41,92.04,51300.0,86.3515,86.8421,86.2477,86.8421,51300.0
2007-10-25 15:00:00,92.0,92.0,91.54,91.54,42900.0,86.8044,86.8044,86.3704,86.3704,42900.0
2007-10-25 15:30:00,91.54,91.89,90.97,91.67,96000.0,86.3704,86.7006,85.8325,86.493,96000.0
2007-10-26 09:30:00,91.95,92.55,91.66,92.35,66300.0,86.7572,87.3233,86.4836,87.1346,66300.0
2007-10-26 10:00:00,92.39,92.71,92.05,92.15,51400.0,87.1724,87.4743,86.8516,86.9459,51400.0
2007-10-26 10:30:00,92.15,92.21,91.97,92.02,52700.0,86.9459,87.0025,86.7761,86.8233,52700.0
2007-10-26 11:00:00,92.11,92.11,91.92,91.92,15500.0,86.9082,86.9082,86.7289,86.7289,15500.0
2007-10-26 11:30:00,91.98,92.05,91.9,91.96,23300.0,86.7855,86.8516,86.71,86.7666,23300.0
2007-10-26 12:00:00,91.96,92.0,91.85,91.95,32200.0,86.7666,86.8044,86.6629,86.7572,32200.0
2007-10-26 12:30:00,91.97,92.17,91.95,92.04,37700.0,86.7761,86.9648,86.7572,86.8421,37700.0
2007-10-26 13:00:00,92.0,92.4,92.0,92.31,25400.0,86.8044,87.1818,86.8044,87.0969,25400.0
2007-10-26 13:30:00,92.31,92.79,92.23,92.79,32700.0,87.0969,87.5498,87.0214,87.5498,32700.0
2007-10-26 14:00:00,92.8,93.14,92.74,92.95,40300.0,87.5592,87.88,87.5026,87.7007,40300.0
2007-10-26 14:30:00,92.97,93.43,92.89,92.92,50500.0,87.7196,88.1536,87.6441,87.6724,50500.0
2007-10-26 15:00:00,92.99,93.17,92.02,92.36,47000.0,87.7385,87.9083,86.8233,87.144,47000.0
2007-10-26 15:30:00,92.41,92.68,92.29,92.45,67500.0,87.1912,87.446,87.078,87.229,67500.0
2007-10-29 09:30:00,92.8,94.5,92.68,93.67,196200.0,87.5592,89.1632,87.446,88.3801,196200.0
2007-10-29 10:00:00,93.6,94.99,93.6,94.28,155900.0,88.314,89.6255,88.314,88.9556,155900.0
2007-10-29 10:30:00,94.29,94.32,93.51,93.81,95100.0,88.9651,88.9934,88.2291,88.5122,95100.0
2007-10-29 11:00:00,93.77,93.87,93.21,93.38,70200.0,88.4744,88.5688,87.946,88.1064,70200.0
2007-10-29 11:30:00,93.42,93.82,93.27,93.76,44700.0,88.1442,88.5216,88.0027,88.465,44700.0
2007-10-29 12:00:00,93.72,94.44,93.6,94.41,74400.0,88.4272,89.1066,88.314,89.0783,74400.0
2007-10-29 12:30:00,94.42,94.98,94.42,94.9,83900.0,89.0877,89.6161,89.0877,89.5406,83900.0
2007-10-29 13:00:00,94.92,95.66,94.88,95.45,181800.0,89.5595,90.2577,89.5217,90.0595,181800.0
2007-10-29 13:30:00,95.44,95.59,94.63,95.27,119800.0,90.0501,90.1916,89.2859,89.8897,119800.0
2007-10-29 14:00:00,95.31,95.54,95.2,95.25,115600.0,89.9275,90.1445,89.8237,89.8708,115600.0
2007-10-29 14:30:00,95.27,95.4,94.33,94.35,72900.0,89.8897,90.0124,89.0028,89.0217,72900.0
2007-10-29 15:00:00,94.35,94.52,93.88,94.23,116900.0,89.0217,89.1821,88.5782,88.9084,116900.0
2007-10-29 15:30:00,94.23,94.25,92.75,93.12,218700.0,88.9084,88.9273,87.512,87.8611,218700.0
2007-10-30 09:30:00,90.61,92.17,90.18,92.05,508800.0,85.4929,86.9648,85.0872,86.8516,508800.0
2007-10-30 10:00:00,92.05,93.63,91.85,92.31,593500.0,86.8516,88.3423,86.6629,87.0969,593500.0
2007-10-30 10:30:00,92.28,92.5,91.75,92.42,123700.0,87.0686,87.2761,86.5685,87.2007,123700.0
2007-10-30 11:00:00,92.42,92.75,91.3,91.3,131000.0,87.2007,87.512,86.1439,86.1439,131000.0
2007-10-30 11:30:00,91.3,93.2,90.76,92.39,268600.0,86.1439,87.9366,85.6344,87.1724,268600.0
2007-10-30 12:00:00,92.35,92.35,91.5,91.96,118000.0,87.1346,87.1346,86.3326,86.7666,118000.0
2007-10-30 12:30:00,91.97,92.36,91.85,92.23,111000.0,86.7761,87.144,86.6629,87.0214,111000.0
2007-10-30 13:00:00,92.21,92.36,90.74,91.08,113300.0,87.0025,87.144,85.6155,85.9363,113300.0
2007-10-30 13:30:00,91.09,91.09,90.59,90.8,80800.0,85.9458,85.9458,85.474,85.6721,80800.0
2007-10-30 14:00:00,90.79,91.53,90.73,91.0,127800.0,85.6627,86.3609,85.6061,85.8609,127800.0
2007-10-30 14:30:00,91.0,92.0,90.7,91.9,138100.0,85.8609,86.8044,85.5778,86.71,138100.0
2007-10-30 15:00:00,91.88,91.88,90.96,91.08,100300.0,86.6912,86.6912,85.8231,85.9363,100300.0
2007-10-30 15:30:00,91.07,91.3,90.87,90.88,182400.0,85.9269,86.1439,85.7382,85.7476,182400.0
2007-10-31 09:30:00,90.9,91.94,90.75,91.01,316200.0,85.7665,86.7478,85.625,85.8703,316200.0
2007-10-31 10:00:00,91.06,92.3,90.96,91.98,221200.0,85.9175,87.0874,85.8231,86.7855,221200.0
2007-10-31 10:30:00,92.06,92.1,91.1,91.25,95600.0,86.861,86.8987,85.9552,86.0967,95600.0
2007-10-31 11:00:00,91.24,91.58,91.0,91.04,73300.0,86.0873,86.4081,85.8609,85.8986,73300.0
2007-10-31 11:30:00,91.04,91.15,90.6,90.61,174600.0,85.8986,86.0024,85.4834,85.4929,174600.0
2007-10-31 12:00:00,90.7,91.02,90.6,90.65,82700.0,85.5778,85.8797,85.4834,85.5306,82700.0
2007-10-31 12:30:00,90.66,90.92,90.61,90.86,43700.0,85.5401,85.7854,85.4929,85.7288,43700.0
2007-10-31 13:00:00,90.86,91.15,90.55,90.92,37200.0,85.7288,86.0024,85.4363,85.7854,37200.0
2007-10-31 13:30:00,90.92,91.19,90.91,91.15,56300.0,85.7854,86.0401,85.7759,86.0024,56300.0
2007-10-31 14:00:00,91.14,91.72,90.46,90.85,240700.0,85.9929,86.5402,85.3513,85.7193,240700.0
2007-10-31 14:30:00,90.84,92.0,90.82,91.91,111900.0,85.7099,86.8044,85.691,86.7195,111900.0
2007-10-31 15:00:00,91.91,91.92,90.59,91.11,121400.0,86.7195,86.7289,85.474,85.9646,121400.0
2007-10-31 15:30:00,91.09,91.51,90.99,91.28,185300.0,85.9458,86.3421,85.8514,86.125,185300.0
2007-11-01 09:30:00,90.9,91.25,90.37,91.14,113100.0,85.7665,86.0967,85.2664,85.9929,113100.0
2007-11-01 10:00:00,91.14,91.25,90.2,90.81,172300.0,85.9929,86.0967,85.106,85.6816,172300.0
2007-11-01 10:30:00,90.74,91.37,90.5,91.24,173500.0,85.6155,86.21,85.3891,86.0873,173500.0
2007-11-01 11:00:00,91.24,91.29,90.75,91.14,125400.0,86.0873,86.1345,85.625,85.9929,125400.0
2007-11-01 11:30:00,91.13,91.72,90.6,91.69,141200.0,85.9835,86.5402,85.4834,86.5119,141200.0
2007-11-01 12:00:00,91.69,92.49,91.0,92.19,268000.0,86.5119,87.2667,85.8609,86.9836,268000.0
2007-11-01 12:30:00,92.19,92.67,91.7,91.81,79500.0,86.9836,87.4365,86.5213,86.6251,79500.0
2007-11-01 13:00:00,91.81,94.1,91.65,92.5,243300.0,86.6251,88.7858,86.4741,87.2761,243300.0
2007-11-01 13:30:00,92.47,92.47,91.51,91.56,117600.0,87.2478,87.2478,86.3421,86.3892,117600.0
2007-11-01 14:00:00,91.5,91.63,91.2,91.35,88500.0,86.3326,86.4553,86.0496,86.1911,88500.0
2007-11-01 14:30:00,91.37,91.68,91.23,91.23,107100.0,86.21,86.5025,86.0779,86.0779,107100.0
2007-11-01 15:00:00,91.2,91.26,90.78,90.95,88700.0,86.0496,86.1062,85.6533,85.8137,88700.0
2007-11-01 15:30:00,90.88,90.99,89.52,89.53,350200.0,85.7476,85.8514,84.4644,84.4739,350200.0
2007-11-02 09:30:00,88.97,89.88,88.06,89.05,327300.0,83.9455,84.8041,83.0869,84.021,327300.0
2007-11-02 10:00:00,89.03,90.2,88.94,90.03,197100.0,84.0021,85.106,83.9172,84.9456,197100.0
2007-11-02 10:30:00,90.06,90.95,90.06,90.77,136600.0,84.9739,85.8137,84.9739,85.6438,136600.0
2007-11-02 11:00:00,90.72,90.83,89.32,89.5,223800.0,85.5967,85.7005,84.2757,84.4456,223800.0
2007-11-02 11:30:00,89.45,90.4,89.39,90.18,171300.0,84.3984,85.2947,84.3418,85.0872,171300.0
2007-11-02 12:00:00,90.2,90.25,89.81,89.95,122200.0,85.106,85.1532,84.7381,84.8702,122200.0
2007-11-02 12:30:00,90.03,90.28,90.02,90.24,73900.0,84.9456,85.1815,84.9362,85.1438,73900.0
2007-11-02 13:00:00,90.24,90.53,89.75,89.84,114200.0,85.1438,85.4174,84.6814,84.7664,114200.0
2007-11-02 13:30:00,89.84,90.03,89.5,90.0,70000.0,84.7664,84.9456,84.4456,84.9173,70000.0
2007-11-02 14:00:00,90.04,90.5,89.96,90.4,154600.0,84.9551,85.3891,84.8796,85.2947,154600.0
2007-11-02 14:30:00,90.42,90.44,89.8,89.8,111000.0,85.3136,85.3325,84.7286,84.7286,111000.0
2007-11-02 15:00:00,89.86,90.24,89.65,90.13,65500.0,84.7852,85.1438,84.5871,85.04,65500.0
2007-11-02 15:30:00,90.24,91.5,89.98,91.5,215200.0,85.1438,86.3326,84.8985,86.3326,215200.0
2007-11-05 09:30:00,87.22,91.15,87.22,90.15,159100.0,82.2943,86.0024,82.2943,85.0589,159100.0
2007-11-05 10:00:00,90.2,90.42,89.55,90.07,130500.0,85.106,85.3136,84.4927,84.9834,130500.0
2007-11-05 10:30:00,90.07,90.46,89.05,89.41,174900.0,84.9834,85.3513,84.021,84.3606,174900.0
2007-11-05 11:00:00,89.41,90.04,89.41,89.98,97100.0,84.3606,84.9551,84.3606,84.8985,97100.0
2007-11-05 11:30:00,89.99,90.06,89.69,89.69,97300.0,84.9079,84.9739,84.6248,84.6248,97300.0
2007-11-05 12:00:00,89.68,89.75,89.33,89.61,58400.0,84.6154,84.6814,84.2852,84.5494,58400.0
2007-11-05 12:30:00,89.55,89.99,89.55,89.95,81500.0,84.4927,84.9079,84.4927,84.8702,81500.0
2007-11-05 13:00:00,89.95,90.14,89.9,90.1,100200.0,84.8702,85.0494,84.823,85.0117,100200.0
2007-11-05 13:30:00,90.07,90.15,89.69,89.92,162400.0,84.9834,85.0589,84.6248,84.8418,162400.0
2007-11-05 14:00:00,89.9,90.13,89.8,89.87,107800.0,84.823,85.04,84.7286,84.7947,107800.0
2007-11-05 14:30:00,89.87,90.25,89.83,90.08,143500.0,84.7947,85.1532,84.7569,84.9928,143500.0
2007-11-05 15:00:00,90.08,90.62,89.85,89.95,178300.0,84.9928,85.5023,84.7758,84.8702,178300.0
2007-11-05 15:30:00,89.97,90.51,89.58,90.01,131500.0,84.889,85.3985,84.521,84.9268,131500.0
2007-11-06 09:30:00,89.86,90.94,89.73,90.85,110900.0,84.7852,85.8042,84.6626,85.7193,110900.0
2007-11-06 10:00:00,90.85,91.44,90.4,90.54,159800.0,85.7193,86.276,85.2947,85.4268,159800.0
2007-11-06 10:30:00,90.54,91.25,90.32,91.25,122500.0,85.4268,86.0967,85.2193,86.0967,122500.0
2007-11-06 11:00:00,91.23,91.35,90.64,91.05,71000.0,86.0779,86.1911,85.5212,85.908,71000.0
2007-11-06 11:30:00,91.07,91.14,90.79,90.9,104000.0,85.9269,85.9929,85.6627,85.7665,104000.0
2007-11-06 12:00:00,90.9,91.0,90.72,90.81,48200.0,85.7665,85.8609,85.5967,85.6816,48200.0
2007-11-06 12:30:00,90.82,91.0,90.67,90.97,41600.0,85.691,85.8609,85.5495,85.8325,41600.0
2007-11-06 13:00:00,90.97,91.6,90.94,91.56,111900.0,85.8325,86.427,85.8042,86.3892,111900.0
2007-11-06 13:30:00,91.58,91.94,91.49,91.6,92000.0,86.4081,86.7478,86.3232,86.427,92000.0
2007-11-06 14:00:00,91.6,91.99,91.5,91.84,75600.0,86.427,86.7949,86.3326,86.6534,75600.0
2007-11-06 14:30:00,91.77,92.0,91.77,91.77,95500.0,86.5874,86.8044,86.5874,86.5874,95500.0
2007-11-06 15:00:00,91.78,92.0,91.77,91.96,122900.0,86.5968,86.8044,86.5874,86.7666,122900.0
2007-11-06 15:30:00,91.95,92.53,91.95,92.25,179800.0,86.7572,87.3044,86.7572,87.0403,179800.0
2007-11-07 09:30:00,92.85,92.85,90.66,91.54,144300.0,87.6064,87.6064,85.5401,86.3704,144300.0
2007-11-07 10:00:00,91.4,91.6,91.09,91.33,46900.0,86.2383,86.427,85.9458,86.1722,46900.0
2007-11-07 10:30:00,91.4,91.64,91.04,91.05,100400.0,86.2383,86.4647,85.8986,85.908,100400.0
2007-11-07 11:00:00,91.0,91.25,90.87,91.25,58300.0,85.8609,86.0967,85.7382,86.0967,58300.0
2007-11-07 11:30:00,91.3,91.56,90.91,91.51,37400.0,86.1439,86.3892,85.7759,86.3421,37400.0
2007-11-07 12:00:00,91.5,91.5,90.59,90.85,31700.0,86.3326,86.3326,85.474,85.7193,31700.0
2007-11-07 12:30:00,90.89,91.08,90.57,90.92,33300.0,85.7571,85.9363,85.4551,85.7854,33300.0
2007-11-07 13:00:00,90.92,91.33,90.21,90.61,42900.0,85.7854,86.1722,85.1155,85.4929,42900.0
2007-11-07 13:30:00,90.53,91.44,90.53,91.44,85700.0,85.4174,86.276,85.4174,86.276,85700.0
2007-11-07 14:00:00,91.43,91.52,90.75,90.76,71600.0,86.2666,86.3515,85.625,85.6344,71600.0
2007-11-07 14:30:00,90.74,91.31,90.7,91.01,51300.0,85.6155,86.1533,85.5778,85.8703,51300.0
2007-11-07 15:00:00,91.01,91.26,90.7,90.71,62900.0,85.8703,86.1062,85.5778,85.5872,62900.0
2007-11-07 15:30:00,90.77,91.05,90.08,90.1,149400.0,85.6438,85.908,84.9928,85.0117,149400.0
2007-11-08 09:30:00,92.3,92.3,89.68,90.42,75200.0,87.0874,87.0874,84.6154,85.3136,75200.0
2007-11-08 10:00:00,90.46,91.68,90.25,90.98,80600.0,85.3513,86.5025,85.1532,85.842,80600.0
2007-11-08 10:30:00,91.11,91.11,90.48,90.88,100600.0,85.9646,85.9646,85.3702,85.7476,100600.0
2007-11-08 11:00:00,90.86,91.34,90.51,90.62,63300.0,85.7288,86.1817,85.3985,85.5023,63300.0
2007-11-08 11:30:00,90.53,90.9,90.5,90.66,81600.0,85.4174,85.7665,85.3891,85.5401,81600.0
2007-11-08 12:00:00,90.63,90.91,90.38,90.45,119400.0,85.5117,85.7759,85.2759,85.3419,119400.0
2007-11-08 12:30:00,90.46,90.75,89.87,89.94,104100.0,85.3513,85.625,84.7947,84.8607,104100.0
2007-11-08 13:00:00,89.94,89.99,89.05,89.68,161100.0,84.8607,84.9079,84.021,84.6154,161100.0
2007-11-08 13:30:00,89.65,90.43,89.5,89.53,110000.0,84.5871,85.323,84.4456,84.4739,110000.0
2007-11-08 14:00:00,89.55,89.56,88.69,89.04,104000.0,84.4927,84.5022,83.6813,84.0115,104000.0
2007-11-08 14:30:00,88.98,89.22,88.55,89.06,63300.0,83.9549,84.1814,83.5492,84.0304,63300.0
2007-11-08 15:00:00,89.12,89.69,88.8,89.2,171300.0,84.087,84.6248,83.7851,84.1625,171300.0
2007-11-08 15:30:00,89.29,89.77,88.95,89.5,206500.0,84.2474,84.7003,83.9266,84.4456,206500.0
2007-11-09 09:30:00,88.0,88.99,88.0,88.83,128800.0,83.0303,83.9644,83.0303,83.8134,128800.0
2007-11-09 10:00:00,88.78,89.0,88.5,88.78,339500.0,83.7662,83.9738,83.502,83.7662,339500.0
2007-11-09 10:30:00,88.77,89.51,88.75,89.2,176500.0,83.7568,84.455,83.7379,84.1625,176500.0
2007-11-09 11:00:00,89.21,89.58,88.98,89.06,214000.0,84.1719,84.521,83.9549,84.0304,214000.0
2007-11-09 11:30:00,89.1,89.52,89.06,89.2,158100.0,84.0682,84.4644,84.0304,84.1625,158100.0
2007-11-09 12:00:00,89.22,89.24,88.49,88.95,91700.0,84.1814,84.2002,83.4926,83.9266,91700.0
2007-11-09 12:30:00,88.9,89.36,88.9,89.01,134900.0,83.8794,84.3135,83.8794,83.9832,134900.0
2007-11-09 13:00:00,89.02,89.54,88.88,89.5,91100.0,83.9927,84.4833,83.8606,84.4456,91100.0
2007-11-09 13:30:00,89.5,89.51,88.94,88.98,78300.0,84.4456,84.455,83.9172,83.9549,78300.0
2007-11-09 14:00:00,88.96,89.62,88.96,89.41,82900.0,83.9361,84.5588,83.9361,84.3606,82900.0
2007-11-09 14:30:00,89.42,89.49,88.82,89.0,97900.0,84.3701,84.4361,83.804,83.9738,97900.0
2007-11-09 15:00:00,88.99,89.51,88.99,89.1,111500.0,83.9644,84.455,83.9644,84.0682,111500.0
2007-11-09 15:30:00,89.1,89.11,88.15,88.22,200100.0,84.0682,84.0776,83.1718,83.2379,200100.0
2007-11-12 09:30:00,87.49,89.05,87.49,89.01,58500.0,82.5491,84.021,82.5491,83.9832,58500.0
2007-11-12 10:00:00,89.08,89.12,88.89,89.0,175800.0,84.0493,84.087,83.87,83.9738,175800.0
2007-11-12 10:30:00,89.0,89.13,88.75,89.03,99800.0,83.9738,84.0965,83.7379,84.0021,99800.0
2007-11-12 11:00:00,89.02,89.2,88.92,89.06,199700.0,83.9927,84.1625,83.8983,84.0304,199700.0
2007-11-12 11:30:00,89.11,89.25,88.82,89.14,42500.0,84.0776,84.2097,83.804,84.1059,42500.0
2007-11-12 12:00:00,89.13,89.18,88.94,89.15,61200.0,84.0965,84.1436,83.9172,84.1153,61200.0
2007-11-12 12:30:00,89.14,89.39,88.8,88.82,51300.0,84.1059,84.3418,83.7851,83.804,51300.0
2007-11-12 13:00:00,88.86,88.98,88.46,88.91,33100.0,83.8417,83.9549,83.4643,83.8889,33100.0
2007-11-12 13:30:00,88.9,88.94,88.11,88.31,41200.0,83.8794,83.9172,83.1341,83.3228,41200.0
2007-11-12 14:00:00,88.31,88.43,86.46,87.5,283200.0,83.3228,83.436,81.5772,82.5585,283200.0
2007-11-12 14:30:00,87.5,87.85,87.18,87.5,75100.0,82.5585,82.8887,82.2566,82.5585,75100.0
2007-11-12 15:00:00,87.49,87.84,87.03,87.03,113400.0,82.5491,82.8793,82.1151,82.1151,113400.0
2007-11-12 15:30:00,87.05,87.5,86.26,86.93,247800.0,82.1339,82.5585,81.3885,82.0207,247800.0
2007-11-13 09:30:00,86.49,88.44,86.49,88.21,132400.0,81.6056,83.4454,81.6056,83.2284,132400.0
2007-11-13 10:00:00,88.2,88.3,88.1,88.24,159400.0,83.219,83.3133,83.1246,83.2567,159400.0
2007-11-13 10:30:00,88.22,88.24,87.9,88.04,197700.0,83.2379,83.2567,82.9359,83.068,197700.0
2007-11-13 11:00:00,88.05,88.09,87.85,87.98,97800.0,83.0775,83.1152,82.8887,83.0114,97800.0
2007-11-13 11:30:00,87.92,88.33,87.87,87.98,111100.0,82.9548,83.3416,82.9076,83.0114,111100.0
2007-11-13 12:00:00,87.95,88.55,87.95,88.27,141000.0,82.9831,83.5492,82.9831,83.285,141000.0
2007-11-13 12:30:00,88.22,88.22,87.72,87.97,51500.0,83.2379,83.2379,82.7661,83.002,51500.0
2007-11-13 13:00:00,87.95,88.56,87.77,88.0,96700.0,82.9831,83.5587,82.8133,83.0303,96700.0
2007-11-13 13:30:00,88.08,88.4,87.9,88.18,69500.0,83.1058,83.4077,82.9359,83.2001,69500.0
2007-11-13 14:00:00,88.15,88.34,87.87,88.15,40000.0,83.1718,83.3511,82.9076,83.1718,40000.0
2007-11-13 14:30:00,88.05,88.94,87.99,88.54,80200.0,83.0775,83.9172,83.0208,83.5398,80200.0
2007-11-13 15:00:00,88.77,88.95,88.47,88.72,128800.0,83.7568,83.9266,83.4737,83.7096,128800.0
2007-11-13 15:30:00,88.72,88.96,88.51,88.6,194300.0,83.7096,83.9361,83.5115,83.5964,194300.0
2007-11-14 09:30:00,89.84,89.84,87.9,88.11,184000.0,84.7664,84.7664,82.9359,83.1341,184000.0
2007-11-14 10:00:00,88.19,88.46,87.9,87.92,117500.0,83.2095,83.4643,82.9359,82.9548,117500.0
2007-11-14 10:30:00,87.92,88.05,87.5,87.88,154000.0,82.9548,83.0775,82.5585,82.9171,154000.0
2007-11-14 11:00:00,87.85,87.96,87.7,87.79,76300.0,82.8887,82.9925,82.7472,82.8321,76300.0
2007-11-14 11:30:00,87.79,88.18,87.7,88.07,87800.0,82.8321,83.2001,82.7472,83.0963,87800.0
2007-11-14 12:00:00,88.1,88.19,87.95,88.15,97100.0,83.1246,83.2095,82.9831,83.1718,97100.0
2007-11-14 12:30:00,88.1,88.56,87.97,88.11,69500.0,83.1246,83.5587,83.002,83.1341,69500.0
2007-11-14 13:00:00,88.15,88.27,87.92,88.15,56000.0,83.1718,83.285,82.9548,83.1718,56000.0
2007-11-14 13:30:00,88.16,88.8,88.15,88.6,111400.0,83.1812,83.7851,83.1718,83.5964,111400.0
2007-11-14 14:00:00,88.59,88.9,88.51,88.67,110200.0,83.587,83.8794,83.5115,83.6624,110200.0
2007-11-14 14:30:00,88.71,88.91,88.6,88.61,155500.0,83.7002,83.8889,83.5964,83.6058,155500.0
2007-11-14 15:00:00,88.61,88.68,88.17,88.19,159400.0,83.6058,83.6719,83.1907,83.2095,159400.0
2007-11-14 15:30:00,88.16,88.3,87.38,87.55,346600.0,83.1812,83.3133,82.4453,82.6057,346600.0
2007-11-15 09:30:00,87.95,87.95,86.5,87.12,113600.0,82.9831,82.9831,81.615,82.2,113600.0
2007-11-15 10:00:00,87.14,87.89,86.88,87.86,87900.0,82.2188,82.9265,81.9735,82.8982,87900.0
2007-11-15 10:30:00,87.81,89.1,87.71,88.41,93600.0,82.851,84.0682,82.7567,83.4171,93600.0
2007-11-15 11:00:00,88.47,88.61,88.29,88.29,28200.0,83.4737,83.6058,83.3039,83.3039,28200.0
2007-11-15 11:30:00,88.38,88.42,87.71,88.04,35200.0,83.3888,83.4266,82.7567,83.068,35200.0
2007-11-15 12:00:00,88.07,88.19,87.62,87.76,36500.0,83.0963,83.2095,82.6717,82.8038,36500.0
2007-11-15 12:30:00,87.75,88.06,87.39,87.98,62800.0,82.7944,83.0869,82.4547,83.0114,62800.0
2007-11-15 13:00:00,87.87,88.15,87.76,87.93,83700.0,82.9076,83.1718,82.8038,82.9642,83700.0
2007-11-15 13:30:00,87.93,88.49,87.58,87.88,53300.0,82.9642,83.4926,82.634,82.9171,53300.0
2007-11-15 14:00:00,87.84,87.86,87.25,87.27,82900.0,82.8793,82.8982,82.3226,82.3415,82900.0
2007-11-15 14:30:00,87.25,87.72,86.98,87.22,54000.0,82.3226,82.7661,82.0679,82.2943,54000.0
2007-11-15 15:00:00,87.3,88.1,87.01,87.79,111300.0,82.3698,83.1246,82.0962,82.8321,111300.0
2007-11-15 15:30:00,87.63,88.02,87.11,87.69,145100.0,82.6812,83.0491,82.1905,82.7378,145100.0
2007-11-16 09:30:00,87.06,88.42,87.06,87.84,64400.0,82.1434,83.4266,82.1434,82.8793,64400.0
2007-11-16 10:00:00,87.74,88.06,87.35,87.35,84800.0,82.785,83.0869,82.417,82.417,84800.0
2007-11-16 10:30:00,87.27,87.69,86.61,87.0,159100.0,82.3415,82.7378,81.7188,82.0868,159100.0
2007-11-16 11:00:00,87.0,87.36,86.89,87.04,47600.0,82.0868,82.4264,81.983,82.1245,47600.0
2007-11-16 11:30:00,87.04,88.1,87.03,87.72,60700.0,82.1245,83.1246,82.1151,82.7661,60700.0
2007-11-16 12:00:00,87.75,88.01,87.41,87.71,62900.0,82.7944,83.0397,82.4736,82.7567,62900.0
2007-11-16 12:30:00,87.72,87.81,87.48,87.61,28300.0,82.7661,82.851,82.5396,82.6623,28300.0
2007-11-16 13:00:00,87.62,88.0,87.59,87.72,41800.0,82.6717,83.0303,82.6434,82.7661,41800.0
2007-11-16 13:30:00,87.73,87.83,87.25,87.42,51500.0,82.7755,82.8699,82.3226,82.483,51500.0
2007-11-16 14:00:00,87.43,87.77,86.95,87.52,177000.0,82.4925,82.8133,82.0396,82.5774,177000.0
2007-11-16 14:30:00,87.52,87.7,86.91,87.64,90100.0,82.5774,82.7472,82.0018,82.6906,90100.0
2007-11-16 15:00:00,87.66,88.19,87.53,87.9,122900.0,82.7095,83.2095,82.5868,82.9359,122900.0
2007-11-16 15:30:00,87.88,88.64,87.74,88.55,289700.0,82.9171,83.6341,82.785,83.5492,289700.0
2007-11-19 09:30:00,87.36,88.07,87.24,87.95,145800.0,82.4264,83.0963,82.3132,82.9831,145800.0
2007-11-19 10:00:00,87.95,87.97,87.65,87.79,252900.0,82.9831,83.002,82.7,82.8321,252900.0
2007-11-19 10:30:00,87.79,87.81,87.5,87.56,221600.0,82.8321,82.851,82.5585,82.6151,221600.0
2007-11-19 11:00:00,87.6,87.65,87.27,87.27,158600.0,82.6529,82.7,82.3415,82.3415,158600.0
2007-11-19 11:30:00,87.18,87.55,87.09,87.32,74600.0,82.2566,82.6057,82.1717,82.3887,74600.0
2007-11-19 12:00:00,87.31,87.34,87.07,87.11,66300.0,82.3792,82.4075,82.1528,82.1905,66300.0
2007-11-19 12:30:00,87.12,87.5,86.6,86.99,104000.0,82.2,82.5585,81.7093,82.0773,104000.0
2007-11-19 13:00:00,86.99,87.31,86.75,87.0,120800.0,82.0773,82.3792,81.8509,82.0868,120800.0
2007-11-19 13:30:00,87.0,87.01,86.62,86.76,73200.0,82.0868,82.0962,81.7282,81.8603,73200.0
2007-11-19 14:00:00,86.76,87.5,86.75,87.48,103700.0,81.8603,82.5585,81.8509,82.5396,103700.0
2007-11-19 14:30:00,87.49,87.57,86.84,86.91,182700.0,82.5491,82.6246,81.9358,82.0018,182700.0
2007-11-19 15:00:00,86.91,87.37,86.89,87.34,76500.0,82.0018,82.4359,81.983,82.4075,76500.0
2007-11-19 15:30:00,87.35,87.64,87.23,87.23,344900.0,82.417,82.6906,82.3038,82.3038,344900.0
2007-11-20 09:30:00,86.95,88.87,86.95,88.42,224000.0,82.0396,83.8511,82.0396,83.4266,224000.0
2007-11-20 10:00:00,88.44,88.94,88.3,88.7,282400.0,83.4454,83.9172,83.3133,83.6907,282400.0
2007-11-20 10:30:00,88.72,89.6,88.5,89.01,226600.0,83.7096,84.5399,83.502,83.9832,226600.0
2007-11-20 11:00:00,89.02,89.53,88.98,89.08,197800.0,83.9927,84.4739,83.9549,84.0493,197800.0
2007-11-20 11:30:00,89.15,89.28,88.59,88.77,333000.0,84.1153,84.238,83.587,83.7568,333000.0
2007-11-20 12:00:00,88.79,88.88,87.78,87.95,143100.0,83.7757,83.8606,82.8227,82.9831,143100.0
2007-11-20 12:30:00,87.97,88.11,87.79,88.01,257400.0,83.002,83.1341,82.8321,83.0397,257400.0
2007-11-20 13:00:00,87.99,88.02,87.08,87.15,131800.0,83.0208,83.0491,82.1622,82.2283,131800.0
2007-11-20 13:30:00,87.18,87.96,87.01,87.37,94900.0,82.2566,82.9925,82.0962,82.4359,94900.0
2007-11-20 14:00:00,87.29,87.67,87.13,87.31,114000.0,82.3604,82.7189,82.2094,82.3792,114000.0
2007-11-20 14:30:00,87.32,87.46,86.56,87.28,117100.0,82.3887,82.5208,81.6716,82.3509,117100.0
2007-11-20 15:00:00,87.27,87.79,87.08,87.53,129200.0,82.3415,82.8321,82.1622,82.5868,129200.0
2007-11-20 15:30:00,87.53,88.13,87.46,87.53,307600.0,82.5868,83.1529,82.5208,82.5868,307600.0
2007-11-21 09:30:00,87.42,87.84,86.5,87.4,69100.0,82.483,82.8793,81.615,82.4642,69100.0
2007-11-21 10:00:00,87.4,87.61,87.25,87.51,57200.0,82.4642,82.6623,82.3226,82.5679,57200.0
2007-11-21 10:30:00,87.53,87.62,87.25,87.52,83000.0,82.5868,82.6717,82.3226,82.5774,83000.0
2007-11-21 11:00:00,87.49,87.75,87.24,87.36,103400.0,82.5491,82.7944,82.3132,82.4264,103400.0
2007-11-21 11:30:00,87.35,87.7,87.14,87.14,65100.0,82.417,82.7472,82.2188,82.2188,65100.0
2007-11-21 12:00:00,87.15,87.77,87.07,87.5,52700.0,82.2283,82.8133,82.1528,82.5585,52700.0
2007-11-21 12:30:00,87.51,87.65,87.25,87.55,109900.0,82.5679,82.7,82.3226,82.6057,109900.0
2007-11-21 13:00:00,87.5,87.66,87.41,87.46,100600.0,82.5585,82.7095,82.4736,82.5208,100600.0
2007-11-21 13:30:00,87.49,87.72,87.4,87.62,117100.0,82.5491,82.7661,82.4642,82.6717,117100.0
2007-11-21 14:00:00,87.62,87.71,87.5,87.68,154900.0,82.6717,82.7567,82.5585,82.7283,154900.0
2007-11-21 14:30:00,87.66,87.81,87.55,87.6,118400.0,82.7095,82.851,82.6057,82.6529,118400.0
2007-11-21 15:00:00,87.6,87.9,87.54,87.58,156100.0,82.6529,82.9359,82.5963,82.634,156100.0
2007-11-21 15:30:00,87.56,87.82,87.19,87.2,155200.0,82.6151,82.8604,82.266,82.2755,155200.0
2007-11-23 09:30:00,88.67,88.67,86.75,87.43,74500.0,83.6624,83.6624,81.8509,82.4925,74500.0
2007-11-23 10:00:00,87.43,87.65,87.35,87.5,52100.0,82.4925,82.7,82.417,82.5585,52100.0
2007-11-23 10:30:00,87.5,87.54,87.45,87.48,48300.0,82.5585,82.5963,82.5113,82.5396,48300.0
2007-11-23 11:00:00,87.5,87.52,87.25,87.31,112400.0,82.5585,82.5774,82.3226,82.3792,112400.0
2007-11-23 11:30:00,87.31,87.41,87.02,87.34,69300.0,82.3792,82.4736,82.1056,82.4075,69300.0
2007-11-23 12:00:00,87.32,87.73,87.14,87.54,95400.0,82.3887,82.7755,82.2188,82.5963,95400.0
2007-11-23 12:30:00,87.55,87.62,87.29,87.5,91200.0,82.6057,82.6717,82.3604,82.5585,91200.0
2007-11-26 09:30:00,88.55,88.55,87.05,87.5,64900.0,83.5492,83.5492,82.1339,82.5585,64900.0
2007-11-26 10:00:00,87.48,87.55,87.16,87.38,46800.0,82.5396,82.6057,82.2377,82.4453,46800.0
2007-11-26 10:30:00,87.37,87.56,87.32,87.35,53100.0,82.4359,82.6151,82.3887,82.417,53100.0
2007-11-26 11:00:00,87.43,87.5,87.05,87.1,52300.0,82.4925,82.5585,82.1339,82.1811,52300.0
2007-11-26 11:30:00,87.07,87.39,87.07,87.37,74500.0,82.1528,82.4547,82.1528,82.4359,74500.0
2007-11-26 12:00:00,87.34,87.39,87.06,87.35,45000.0,82.4075,82.4547,82.1434,82.417,45000.0
2007-11-26 12:30:00,87.38,87.63,87.29,87.46,63400.0,82.4453,82.6812,82.3604,82.5208,63400.0
2007-11-26 13:00:00,87.44,87.5,87.34,87.34,46600.0,82.5019,82.5585,82.4075,82.4075,46600.0
2007-11-26 13:30:00,87.37,87.54,87.23,87.23,76500.0,82.4359,82.5963,82.3038,82.3038,76500.0
2007-11-26 14:00:00,87.25,87.39,86.96,87.18,102800.0,82.3226,82.4547,82.049,82.2566,102800.0
2007-11-26 14:30:00,87.22,87.43,87.05,87.29,69700.0,82.2943,82.4925,82.1339,82.3604,69700.0
2007-11-26 15:00:00,87.3,87.3,86.65,86.95,211400.0,82.3698,82.3698,81.7565,82.0396,211400.0
2007-11-26 15:30:00,87.0,87.15,85.96,86.0,425400.0,82.0868,82.2283,81.1055,81.1432,425400.0
2007-11-27 09:30:00,86.74,86.74,85.45,85.48,249500.0,81.8414,81.8414,80.6243,80.6526,249500.0
2007-11-27 10:00:00,85.47,85.53,84.6,85.11,464900.0,80.6432,80.6998,79.8223,80.3035,464900.0
2007-11-27 10:30:00,85.14,85.6,85.01,85.21,298500.0,80.3318,80.7658,80.2091,80.3978,298500.0
2007-11-27 11:00:00,85.28,85.33,84.94,84.99,76700.0,80.4639,80.5111,80.1431,80.1903,76700.0
2007-11-27 11:30:00,84.99,85.19,84.94,85.05,426200.0,80.1903,80.379,80.1431,80.2469,426200.0
2007-11-27 12:00:00,85.0,85.05,84.5,84.96,154400.0,80.1997,80.2469,79.7279,80.162,154400.0
2007-11-27 12:30:00,84.96,85.12,84.85,85.03,112200.0,80.162,80.3129,80.0582,80.228,112200.0
2007-11-27 13:00:00,85.05,85.13,84.97,85.05,79000.0,80.2469,80.3224,80.1714,80.2469,79000.0
2007-11-27 13:30:00,85.07,85.31,85.0,85.31,115000.0,80.2657,80.4922,80.1997,80.4922,115000.0
2007-11-27 14:00:00,85.22,85.29,84.99,85.03,250200.0,80.4073,80.4733,80.1903,80.228,250200.0
2007-11-27 14:30:00,85.04,85.04,84.32,84.5,118800.0,80.2374,80.2374,79.5581,79.7279,118800.0
2007-11-27 15:00:00,84.53,85.06,84.31,84.51,201700.0,79.7562,80.2563,79.5487,79.7374,201700.0
2007-11-27 15:30:00,84.51,84.88,84.38,84.74,296300.0,79.7374,80.0865,79.6147,79.9544,296300.0
2007-11-28 09:30:00,85.62,86.38,84.89,86.1,311700.0,80.7847,81.5018,80.0959,81.2376,311700.0
2007-11-28 10:00:00,86.09,86.25,85.84,86.11,181400.0,81.2281,81.3791,80.9923,81.247,181400.0
2007-11-28 10:30:00,86.15,86.82,86.1,86.47,150000.0,81.2848,81.9169,81.2376,81.5867,150000.0
2007-11-28 11:00:00,86.48,86.55,86.32,86.53,146800.0,81.5961,81.6622,81.4452,81.6433,146800.0
2007-11-28 11:30:00,86.5,86.76,86.48,86.65,144400.0,81.615,81.8603,81.5961,81.7565,144400.0
2007-11-28 12:00:00,86.65,86.75,86.11,86.53,120600.0,81.7565,81.8509,81.247,81.6433,120600.0
2007-11-28 12:30:00,86.48,86.82,86.25,86.65,81300.0,81.5961,81.9169,81.3791,81.7565,81300.0
2007-11-28 13:00:00,86.67,86.8,86.62,86.75,198200.0,81.7754,81.898,81.7282,81.8509,198200.0
2007-11-28 13:30:00,86.77,86.95,86.65,86.68,463100.0,81.8697,82.0396,81.7565,81.7848,463100.0
2007-11-28 14:00:00,86.69,86.94,86.6,86.9,233300.0,81.7943,82.0301,81.7093,81.9924,233300.0
2007-11-28 14:30:00,86.89,86.98,86.72,86.87,197300.0,81.983,82.0679,81.8226,81.9641,197300.0
2007-11-28 15:00:00,86.88,87.1,86.87,86.95,226800.0,81.9735,82.1811,81.9641,82.0396,226800.0
2007-11-28 15:30:00,86.95,87.27,86.07,86.66,159700.0,82.0396,82.3415,81.2093,81.766,159700.0
2007-11-29 09:30:00,85.8,87.03,85.72,86.07,107700.0,80.9545,82.1151,80.879,81.2093,107700.0
2007-11-29 10:00:00,86.18,86.18,85.52,85.63,130900.0,81.3131,81.3131,80.6903,80.7941,130900.0
2007-11-29 10:30:00,85.67,85.96,85.5,85.8,151900.0,80.8319,81.1055,80.6715,80.9545,151900.0
2007-11-29 11:00:00,85.78,86.73,85.7,86.23,662800.0,80.9356,81.832,80.8602,81.3602,662800.0
2007-11-29 11:30:00,86.3,86.34,85.15,85.34,220900.0,81.4263,81.464,80.3412,80.5205,220900.0
2007-11-29 12:00:00,85.36,85.6,85.25,85.46,227200.0,80.5394,80.7658,80.4356,80.6337,227200.0
2007-11-29 12:30:00,85.46,85.59,85.2,85.22,210300.0,80.6337,80.7564,80.3884,80.4073,210300.0
2007-11-29 13:00:00,85.22,85.55,85.1,85.4,201300.0,80.4073,80.7186,80.2941,80.5771,201300.0
2007-11-29 13:30:00,85.4,85.6,85.28,85.46,98300.0,80.5771,80.7658,80.4639,80.6337,98300.0
2007-11-29 14:00:00,85.46,85.61,85.27,85.47,99300.0,80.6337,80.7752,80.4545,80.6432,99300.0
2007-11-29 14:30:00,85.5,86.15,85.31,86.0,208200.0,80.6715,81.2848,80.4922,81.1432,208200.0
2007-11-29 15:00:00,86.02,86.29,85.85,85.95,193200.0,81.1621,81.4168,81.0017,81.096,193200.0
2007-11-29 15:30:00,85.91,86.09,85.72,86.0,134100.0,81.0583,81.2281,80.879,81.1432,134100.0
2007-11-30 09:30:00,86.64,87.5,86.34,86.69,158500.0,81.7471,82.5585,81.464,81.7943,158500.0
2007-11-30 10:00:00,86.74,86.83,86.0,86.5,158900.0,81.8414,81.9264,81.1432,81.615,158900.0
2007-11-30 10:30:00,86.53,86.75,85.84,86.14,149600.0,81.6433,81.8509,80.9923,81.2753,149600.0
2007-11-30 11:00:00,86.03,86.31,85.84,85.86,94400.0,81.1715,81.4357,80.9923,81.0111,94400.0
2007-11-30 11:30:00,85.86,86.09,85.74,85.95,71800.0,81.0111,81.2281,80.8979,81.096,71800.0
2007-11-30 12:00:00,85.93,86.05,85.6,85.79,55300.0,81.0772,81.1904,80.7658,80.9451,55300.0
2007-11-30 12:30:00,85.93,86.05,85.83,85.98,33300.0,81.0772,81.1904,80.9828,81.1244,33300.0
2007-11-30 13:00:00,85.96,86.15,85.93,86.04,52000.0,81.1055,81.2848,81.0772,81.181,52000.0
2007-11-30 13:30:00,86.08,86.22,85.93,86.21,69500.0,81.2187,81.3508,81.0772,81.3414,69500.0
2007-11-30 14:00:00,86.27,86.55,86.09,86.47,144400.0,81.398,81.6622,81.2281,81.5867,144400.0
2007-11-30 14:30:00,86.46,86.62,86.22,86.26,100700.0,81.5772,81.7282,81.3508,81.3885,100700.0
2007-11-30 15:00:00,86.35,86.56,86.3,86.54,167500.0,81.4735,81.6716,81.4263,81.6527,167500.0
2007-11-30 15:30:00,86.54,86.63,86.17,86.36,224500.0,81.6527,81.7376,81.3036,81.4829,224500.0
2007-12-03 09:30:00,85.76,86.01,85.44,85.72,70500.0,80.9168,81.1527,80.6148,80.879,70500.0
2007-12-03 10:00:00,85.67,85.83,85.15,85.71,49800.0,80.8319,80.9828,80.3412,80.8696,49800.0
2007-12-03 10:30:00,85.72,85.9,85.65,85.68,90400.0,80.879,81.0489,80.813,80.8413,90400.0
2007-12-03 11:00:00,85.69,85.72,85.12,85.52,102900.0,80.8507,80.879,80.3129,80.6903,102900.0
2007-12-03 11:30:00,85.51,85.63,85.21,85.24,45000.0,80.6809,80.7941,80.3978,80.4261,45000.0
2007-12-03 12:00:00,85.24,85.41,85.2,85.25,32100.0,80.4261,80.5865,80.3884,80.4356,32100.0
2007-12-03 12:30:00,85.25,85.3,84.82,84.88,55100.0,80.4356,80.4828,80.0299,80.0865,55100.0
2007-12-03 13:00:00,84.85,85.11,84.67,84.96,66200.0,80.0582,80.3035,79.8883,80.162,66200.0
2007-12-03 13:30:00,84.98,85.02,84.6,84.7,96200.0,80.1808,80.2186,79.8223,79.9166,96200.0
2007-12-03 14:00:00,84.7,84.79,83.84,83.92,171300.0,79.9166,80.0016,79.1052,79.1807,171300.0
2007-12-03 14:30:00,83.91,84.51,83.6,84.4,87600.0,79.1713,79.7374,78.8788,79.6336,87600.0
2007-12-03 15:00:00,84.4,84.52,84.23,84.5,149800.0,79.6336,79.7468,79.4732,79.7279,149800.0
2007-12-03 15:30:00,84.5,84.56,84.29,84.43,223400.0,79.7279,79.7845,79.5298,79.6619,223400.0
2007-12-04 09:30:00,83.46,84.48,83.46,83.98,131600.0,78.7467,79.7091,78.7467,79.2373,131600.0
2007-12-04 10:00:00,84.0,84.49,83.89,84.49,140600.0,79.2562,79.7185,79.1524,79.7185,140600.0
2007-12-04 10:30:00,84.48,84.88,84.46,84.58,248600.0,79.7091,80.0865,79.6902,79.8034,248600.0
2007-12-04 11:00:00,84.56,84.95,84.38,84.9,209000.0,79.7845,80.1525,79.6147,80.1053,209000.0
2007-12-04 11:30:00,84.9,85.13,84.76,85.03,165700.0,80.1053,80.3224,79.9733,80.228,165700.0
2007-12-04 12:00:00,85.06,85.06,84.62,85.01,111400.0,80.2563,80.2563,79.8412,80.2091,111400.0
2007-12-04 12:30:00,85.01,85.46,85.0,85.19,143500.0,80.2091,80.6337,80.1997,80.379,143500.0
2007-12-04 13:00:00,85.2,85.43,85.15,85.33,100000.0,80.3884,80.6054,80.3412,80.5111,100000.0
2007-12-04 13:30:00,85.29,85.44,85.22,85.25,20300.0,80.4733,80.6148,80.4073,80.4356,20300.0
2007-12-04 14:00:00,85.29,85.57,85.0,85.39,108900.0,80.4733,80.7375,80.1997,80.5677,108900.0
2007-12-04 14:30:00,85.43,85.53,85.32,85.52,106000.0,80.6054,80.6998,80.5016,80.6903,106000.0
2007-12-04 15:00:00,85.52,85.56,85.38,85.53,166500.0,80.6903,80.7281,80.5582,80.6998,166500.0
2007-12-04 15:30:00,85.53,85.94,85.39,85.59,163700.0,80.6998,81.0866,80.5677,80.7564,163700.0
2007-12-05 09:30:00,87.25,87.6,86.95,87.3,504900.0,82.3226,82.6529,82.0396,82.3698,504900.0
2007-12-05 10:00:00,87.29,87.5,86.77,87.0,212700.0,82.3604,82.5585,81.8697,82.0868,212700.0
2007-12-05 10:30:00,87.0,88.0,86.97,87.37,150100.0,82.0868,83.0303,82.0584,82.4359,150100.0
2007-12-05 11:00:00,87.41,88.0,87.39,87.56,180800.0,82.4736,83.0303,82.4547,82.6151,180800.0
2007-12-05 11:30:00,87.56,87.94,87.45,87.85,109700.0,82.6151,82.9737,82.5113,82.8887,109700.0
2007-12-05 12:00:00,87.85,87.85,87.37,87.52,71800.0,82.8887,82.8887,82.4359,82.5774,71800.0
2007-12-05 12:30:00,87.5,87.65,87.29,87.64,82500.0,82.5585,82.7,82.3604,82.6906,82500.0
2007-12-05 13:00:00,87.59,87.89,87.55,87.65,112700.0,82.6434,82.9265,82.6057,82.7,112700.0
2007-12-05 13:30:00,87.63,87.7,87.28,87.68,60200.0,82.6812,82.7472,82.3509,82.7283,60200.0
2007-12-05 14:00:00,87.68,87.78,87.44,87.45,77300.0,82.7283,82.8227,82.5019,82.5113,77300.0
2007-12-05 14:30:00,87.49,87.8,87.35,87.44,66600.0,82.5491,82.8416,82.417,82.5019,66600.0
2007-12-05 15:00:00,87.44,87.47,87.0,87.37,145800.0,82.5019,82.5302,82.0868,82.4359,145800.0
2007-12-05 15:30:00,87.36,87.95,87.1,87.82,282700.0,82.4264,82.9831,82.1811,82.8604,282700.0
2007-12-06 09:30:00,88.69,88.69,87.95,88.06,154700.0,83.6813,83.6813,82.9831,83.0869,154700.0
2007-12-06 10:00:00,88.14,89.14,88.09,89.14,135000.0,83.1624,84.1059,83.1152,84.1059,135000.0
2007-12-06 10:30:00,89.1,90.36,89.04,90.23,109900.0,84.0682,85.257,84.0115,85.1343,109900.0
2007-12-06 11:00:00,90.28,90.44,90.04,90.25,98900.0,85.1815,85.3325,84.9551,85.1532,98900.0
2007-12-06 11:30:00,90.24,90.54,90.21,90.41,61000.0,85.1438,85.4268,85.1155,85.3042,61000.0
2007-12-06 12:00:00,90.41,90.65,89.87,89.96,194400.0,85.3042,85.5306,84.7947,84.8796,194400.0
2007-12-06 12:30:00,89.97,90.0,89.48,89.6,127700.0,84.889,84.9173,84.4267,84.5399,127700.0
2007-12-06 13:00:00,89.6,90.31,89.56,90.26,148700.0,84.5399,85.2098,84.5022,85.1626,148700.0
2007-12-06 13:30:00,90.3,90.51,90.14,90.38,72900.0,85.2004,85.3985,85.0494,85.2759,72900.0
2007-12-06 14:00:00,90.36,90.42,90.15,90.42,110800.0,85.257,85.3136,85.0589,85.3136,110800.0
2007-12-06 14:30:00,90.34,91.4,90.27,91.33,139600.0,85.2381,86.2383,85.1721,86.1722,139600.0
2007-12-06 15:00:00,91.34,91.69,91.15,91.53,202100.0,86.1817,86.5119,86.0024,86.3609,202100.0
2007-12-06 15:30:00,91.54,91.55,90.43,90.83,420900.0,86.3704,86.3798,85.323,85.7005,420900.0
2007-12-07 09:30:00,91.3,91.75,91.27,91.51,85500.0,86.1439,86.5685,86.1156,86.3421,85500.0
2007-12-07 10:00:00,91.52,91.65,91.2,91.27,61700.0,86.3515,86.4741,86.0496,86.1156,61700.0
2007-12-07 10:30:00,91.23,91.3,90.92,91.02,43900.0,86.0779,86.1439,85.7854,85.8797,43900.0
2007-12-07 11:00:00,91.0,91.49,90.94,91.47,60300.0,85.8609,86.3232,85.8042,86.3043,60300.0
2007-12-07 11:30:00,91.49,91.63,91.16,91.45,77900.0,86.3232,86.4553,86.0118,86.2854,77900.0
2007-12-07 12:00:00,91.46,91.64,91.45,91.64,70200.0,86.2949,86.4647,86.2854,86.4647,70200.0
2007-12-07 12:30:00,91.61,91.94,91.57,91.94,96400.0,86.4364,86.7478,86.3987,86.7478,96400.0
2007-12-07 13:00:00,91.94,92.08,91.74,91.79,81300.0,86.7478,86.8799,86.5591,86.6062,81300.0
2007-12-07 13:30:00,91.79,91.83,91.48,91.55,77800.0,86.6062,86.644,86.3137,86.3798,77800.0
2007-12-07 14:00:00,91.62,91.7,91.49,91.66,84400.0,86.4458,86.5213,86.3232,86.4836,84400.0
2007-12-07 14:30:00,91.68,92.27,91.62,92.08,127700.0,86.5025,87.0591,86.4458,86.8799,127700.0
2007-12-07 15:00:00,92.08,92.28,91.99,92.19,139200.0,86.8799,87.0686,86.7949,86.9836,139200.0
2007-12-07 15:30:00,92.17,92.89,92.15,92.61,373300.0,86.9648,87.6441,86.9459,87.3799,373300.0
2007-12-10 09:30:00,92.37,92.67,92.22,92.55,212600.0,87.1535,87.4365,87.012,87.3233,212600.0
2007-12-10 10:00:00,92.55,92.64,92.43,92.49,249300.0,87.3233,87.4082,87.2101,87.2667,249300.0
2007-12-10 10:30:00,92.5,92.66,92.5,92.61,134700.0,87.2761,87.4271,87.2761,87.3799,134700.0
2007-12-10 11:00:00,92.62,93.19,92.62,92.92,141000.0,87.3894,87.9272,87.3894,87.6724,141000.0
2007-12-10 11:30:00,92.92,92.92,92.58,92.72,63800.0,87.6724,87.6724,87.3516,87.4837,63800.0
2007-12-10 12:00:00,92.72,92.75,92.6,92.71,63000.0,87.4837,87.512,87.3705,87.4743,63000.0
2007-12-10 12:30:00,92.7,92.75,92.32,92.59,114000.0,87.4648,87.512,87.1063,87.3611,114000.0
2007-12-10 13:00:00,92.61,92.75,92.5,92.64,49000.0,87.3799,87.512,87.2761,87.4082,49000.0
2007-12-10 13:30:00,92.67,92.67,92.6,92.61,61000.0,87.4365,87.4365,87.3705,87.3799,61000.0
2007-12-10 14:00:00,92.64,92.68,92.17,92.45,55000.0,87.4082,87.446,86.9648,87.229,55000.0
2007-12-10 14:30:00,92.42,92.53,92.25,92.42,59100.0,87.2007,87.3044,87.0403,87.2007,59100.0
2007-12-10 15:00:00,92.42,92.56,92.42,92.53,119700.0,87.2007,87.3328,87.2007,87.3044,119700.0
2007-12-10 15:30:00,92.53,92.55,92.21,92.34,156300.0,87.3044,87.3233,87.0025,87.1252,156300.0
2007-12-11 09:30:00,92.3,92.7,91.68,92.01,81600.0,87.0874,87.4648,86.5025,86.8138,81600.0
2007-12-11 10:00:00,92.0,92.23,91.96,92.19,54700.0,86.8044,87.0214,86.7666,86.9836,54700.0
2007-12-11 10:30:00,92.2,92.56,92.18,92.29,64700.0,86.9931,87.3328,86.9742,87.078,64700.0
2007-12-11 11:00:00,92.29,92.31,92.0,92.0,110600.0,87.078,87.0969,86.8044,86.8044,110600.0
2007-12-11 11:30:00,92.02,92.02,91.09,91.28,117500.0,86.8233,86.8233,85.9458,86.125,117500.0
2007-12-11 12:00:00,91.28,91.64,91.21,91.25,35600.0,86.125,86.4647,86.059,86.0967,35600.0
2007-12-11 12:30:00,91.25,91.64,91.19,91.47,51700.0,86.0967,86.4647,86.0401,86.3043,51700.0
2007-12-11 13:00:00,91.47,91.57,91.28,91.29,33400.0,86.3043,86.3987,86.125,86.1345,33400.0
2007-12-11 13:30:00,91.31,91.47,91.28,91.39,125000.0,86.1533,86.3043,86.125,86.2288,125000.0
2007-12-11 14:00:00,91.39,91.51,90.5,90.84,177000.0,86.2288,86.3421,85.3891,85.7099,177000.0
2007-12-11 14:30:00,90.84,91.0,90.51,90.63,337200.0,85.7099,85.8609,85.3985,85.5117,337200.0
2007-12-11 15:00:00,90.61,90.61,89.85,90.1,244600.0,85.4929,85.4929,84.7758,85.0117,244600.0
2007-12-11 15:30:00,90.11,90.3,89.57,90.0,315400.0,85.0211,85.2004,84.5116,84.9173,315400.0
2007-12-12 09:30:00,91.5,91.5,89.18,90.39,148700.0,86.3326,86.3326,84.1436,85.2853,148700.0
2007-12-12 10:00:00,90.36,90.38,90.0,90.06,82700.0,85.257,85.2759,84.9173,84.9739,82700.0
2007-12-12 10:30:00,90.07,90.6,90.03,90.57,174500.0,84.9834,85.4834,84.9456,85.4551,174500.0
2007-12-12 11:00:00,90.57,90.9,90.55,90.63,185600.0,85.4551,85.7665,85.4363,85.5117,185600.0
2007-12-12 11:30:00,90.65,90.96,90.63,90.85,156100.0,85.5306,85.8231,85.5117,85.7193,156100.0
2007-12-12 12:00:00,90.85,90.87,90.24,90.56,38300.0,85.7193,85.7382,85.1438,85.4457,38300.0
2007-12-12 12:30:00,90.56,90.56,89.6,90.01,51500.0,85.4457,85.4457,84.5399,84.9268,51500.0
2007-12-12 13:00:00,90.03,90.55,89.96,90.32,38900.0,84.9456,85.4363,84.8796,85.2193,38900.0
2007-12-12 13:30:00,90.34,90.56,90.18,90.21,55000.0,85.2381,85.4457,85.0872,85.1155,55000.0
2007-12-12 14:00:00,90.22,90.38,90.1,90.3,67700.0,85.1249,85.2759,85.0117,85.2004,67700.0
2007-12-12 14:30:00,90.3,90.37,90.22,90.25,84300.0,85.2004,85.2664,85.1249,85.1532,84300.0
2007-12-12 15:00:00,90.24,90.35,89.48,90.33,262700.0,85.1438,85.2476,84.4267,85.2287,262700.0
2007-12-12 15:30:00,90.34,90.38,89.93,90.0,239600.0,85.2381,85.2759,84.8513,84.9173,239600.0
2007-12-13 09:30:00,89.74,89.91,89.31,89.51,78900.0,84.672,84.8324,84.2663,84.455,78900.0
2007-12-13 10:00:00,89.48,89.95,89.42,89.84,78400.0,84.4267,84.8702,84.3701,84.7664,78400.0
2007-12-13 10:30:00,89.84,90.29,89.75,89.83,145700.0,84.7664,85.191,84.6814,84.7569,145700.0
2007-12-13 11:00:00,89.83,89.87,89.41,89.69,78500.0,84.7569,84.7947,84.3606,84.6248,78500.0
2007-12-13 11:30:00,89.72,90.03,89.43,89.49,80600.0,84.6531,84.9456,84.3795,84.4361,80600.0
2007-12-13 12:00:00,89.49,89.59,89.45,89.52,65100.0,84.4361,84.5305,84.3984,84.4644,65100.0
2007-12-13 12:30:00,89.52,89.57,89.44,89.47,67500.0,84.4644,84.5116,84.389,84.4173,67500.0
2007-12-13 13:00:00,89.48,89.58,89.42,89.58,93700.0,84.4267,84.521,84.3701,84.521,93700.0
2007-12-13 13:30:00,89.55,89.9,89.46,89.8,119400.0,84.4927,84.823,84.4078,84.7286,119400.0
2007-12-13 14:00:00,89.8,89.8,89.54,89.69,81200.0,84.7286,84.7286,84.4833,84.6248,81200.0
2007-12-13 14:30:00,89.71,89.99,89.71,89.99,89500.0,84.6437,84.9079,84.6437,84.9079,89500.0
2007-12-13 15:00:00,89.98,90.0,89.73,89.91,133800.0,84.8985,84.9173,84.6626,84.8324,133800.0
2007-12-13 15:30:00,89.93,90.06,89.7,89.8,195500.0,84.8513,84.9739,84.6343,84.7286,195500.0
2007-12-14 09:30:00,89.35,89.46,89.01,89.1,60700.0,84.304,84.4078,83.9832,84.0682,60700.0
2007-12-14 10:00:00,89.1,89.32,88.95,89.25,72600.0,84.0682,84.2757,83.9266,84.2097,72600.0
2007-12-14 10:30:00,89.26,89.33,89.1,89.29,132000.0,84.2191,84.2852,84.0682,84.2474,132000.0
2007-12-14 11:00:00,89.3,89.32,89.0,89.06,47900.0,84.2569,84.2757,83.9738,84.0304,47900.0
2007-12-14 11:30:00,89.06,89.23,89.0,89.1,73500.0,84.0304,84.1908,83.9738,84.0682,73500.0
2007-12-14 12:00:00,89.12,89.15,88.9,89.07,97800.0,84.087,84.1153,83.8794,84.0398,97800.0
2007-12-14 12:30:00,89.07,89.07,88.94,89.02,108000.0,84.0398,84.0398,83.9172,83.9927,108000.0
2007-12-14 13:00:00,89.01,89.03,88.88,88.95,99600.0,83.9832,84.0021,83.8606,83.9266,99600.0
2007-12-14 13:30:00,88.96,89.0,88.72,88.75,74400.0,83.9361,83.9738,83.7096,83.7379,74400.0
2007-12-14 14:00:00,88.75,88.79,88.09,88.2,147100.0,83.7379,83.7757,83.1152,83.219,147100.0
2007-12-14 14:30:00,88.2,88.23,87.54,87.63,189300.0,83.219,83.2473,82.5963,82.6812,189300.0
2007-12-14 15:00:00,87.63,87.78,87.5,87.67,205100.0,82.6812,82.8227,82.5585,82.7189,205100.0
2007-12-14 15:30:00,87.66,87.66,87.25,87.36,290200.0,82.7095,82.7095,82.3226,82.4264,290200.0
2007-12-17 09:30:00,87.4,87.65,85.0,85.05,202800.0,82.4642,82.7,80.1997,80.2469,202800.0
2007-12-17 10:00:00,85.08,86.0,84.82,85.89,389600.0,80.2752,81.1432,80.0299,81.0394,389600.0
2007-12-17 10:30:00,85.89,85.93,85.43,85.43,189100.0,81.0394,81.0772,80.6054,80.6054,189100.0
2007-12-17 11:00:00,85.43,85.79,85.0,85.0,269100.0,80.6054,80.9451,80.1997,80.1997,269100.0
2007-12-17 11:30:00,85.0,85.17,84.72,84.78,165000.0,80.1997,80.3601,79.9355,79.9921,165000.0
2007-12-17 12:00:00,84.78,84.98,84.75,84.85,132400.0,79.9921,80.1808,79.9638,80.0582,132400.0
2007-12-17 12:30:00,84.86,85.2,84.8,85.14,75000.0,80.0676,80.3884,80.011,80.3318,75000.0
2007-12-17 13:00:00,85.12,85.12,84.44,84.59,92200.0,80.3129,80.3129,79.6713,79.8129,92200.0
2007-12-17 13:30:00,84.6,84.6,84.31,84.51,66200.0,79.8223,79.8223,79.5487,79.7374,66200.0
2007-12-17 14:00:00,84.51,84.83,84.36,84.54,159400.0,79.7374,80.0393,79.5958,79.7657,159400.0
2007-12-17 14:30:00,84.52,84.67,83.53,83.61,230600.0,79.7468,79.8883,78.8127,78.8882,230600.0
2007-12-17 15:00:00,83.62,84.36,83.37,84.18,263300.0,78.8976,79.5958,78.6618,79.426,263300.0
2007-12-17 15:30:00,84.17,84.47,83.34,83.44,353500.0,79.4166,79.6996,78.6334,78.7278,353500.0
2007-12-18 09:30:00,84.06,84.3,82.56,82.7,206200.0,79.3128,79.5392,77.8975,78.0296,206200.0
2007-12-18 10:00:00,82.75,83.2,82.12,82.18,120400.0,78.0768,78.5014,77.4823,77.539,120400.0
2007-12-18 10:30:00,82.19,82.2,80.8,81.34,439200.0,77.5484,77.5578,76.2369,76.7464,439200.0
2007-12-18 11:00:00,81.33,81.78,80.5,81.71,322000.0,76.737,77.1615,75.9538,77.0955,322000.0
2007-12-18 11:30:00,81.75,82.07,81.4,81.42,256100.0,77.1332,77.4352,76.803,76.8219,256100.0
2007-12-18 12:00:00,81.41,81.6,80.77,81.36,146100.0,76.8124,76.9917,76.2086,76.7653,146100.0
2007-12-18 12:30:00,81.36,81.56,81.12,81.36,220500.0,76.7653,76.954,76.5388,76.7653,220500.0
2007-12-18 13:00:00,81.38,82.06,80.7,81.69,174900.0,76.7841,77.4257,76.1425,77.0766,174900.0
2007-12-18 13:30:00,81.69,81.98,81.54,81.65,120500.0,77.0766,77.3503,76.9351,77.0389,120500.0
2007-12-18 14:00:00,81.66,82.16,81.66,81.69,127000.0,77.0483,77.5201,77.0483,77.0766,127000.0
2007-12-18 14:30:00,81.74,82.05,81.57,81.93,93000.0,77.1238,77.4163,76.9634,77.3031,93000.0
2007-12-18 15:00:00,81.94,82.06,81.75,81.85,90900.0,77.3125,77.4257,77.1332,77.2276,90900.0
2007-12-18 15:30:00,81.88,82.15,81.56,82.05,349200.0,77.2559,77.5106,76.954,77.4163,349200.0
2007-12-19 09:30:00,82.5,82.5,80.9,81.96,87600.0,77.8409,77.8409,76.3312,77.3314,87600.0
2007-12-19 10:00:00,82.03,82.1,81.47,81.97,143500.0,77.3974,77.4635,76.8691,77.3408,143500.0
2007-12-19 10:30:00,81.91,82.93,81.91,82.7,164600.0,77.2842,78.2466,77.2842,78.0296,164600.0
2007-12-19 11:00:00,82.7,82.78,82.47,82.64,141300.0,78.0296,78.1051,77.8126,77.973,141300.0
2007-12-19 11:30:00,82.64,83.11,82.64,83.06,170000.0,77.973,78.4164,77.973,78.3693,170000.0
2007-12-19 12:00:00,83.04,83.53,82.93,83.45,165700.0,78.3504,78.8127,78.2466,78.7372,165700.0
2007-12-19 12:30:00,83.43,83.63,83.14,83.32,139800.0,78.7184,78.9071,78.4447,78.6146,139800.0
2007-12-19 13:00:00,83.3,83.54,83.22,83.35,122400.0,78.5957,78.8222,78.5202,78.6429,122400.0
2007-12-19 13:30:00,83.36,83.58,83.22,83.4,99400.0,78.6523,78.8599,78.5202,78.6901,99400.0
2007-12-19 14:00:00,83.4,83.76,83.37,83.74,127900.0,78.6901,79.0297,78.6618,79.0109,127900.0
2007-12-19 14:30:00,83.74,84.34,83.57,84.14,140700.0,79.0109,79.577,78.8505,79.3883,140700.0
2007-12-19 15:00:00,84.18,84.64,83.96,84.5,135200.0,79.426,79.86,79.2184,79.7279,135200.0
2007-12-19 15:30:00,84.47,84.64,84.01,84.21,204700.0,79.6996,79.86,79.2656,79.4543,204700.0
2007-12-20 09:30:00,84.5,84.75,83.39,83.7,179600.0,79.7279,79.9638,78.6806,78.9731,179600.0
2007-12-20 10:00:00,83.73,83.73,83.5,83.64,64400.0,79.0014,79.0014,78.7844,78.9165,64400.0
2007-12-20 10:30:00,83.64,83.82,83.54,83.75,60500.0,78.9165,79.0863,78.8222,79.0203,60500.0
2007-12-20 11:00:00,83.74,83.83,83.48,83.71,100300.0,79.0109,79.0958,78.7655,78.9826,100300.0
2007-12-20 11:30:00,83.71,83.74,83.46,83.5,38500.0,78.9826,79.0109,78.7467,78.7844,38500.0
2007-12-20 12:00:00,83.5,83.62,83.25,83.45,33700.0,78.7844,78.8976,78.5485,78.7372,33700.0
2007-12-20 12:30:00,83.47,83.48,83.19,83.46,36600.0,78.7561,78.7655,78.4919,78.7467,36600.0
2007-12-20 13:00:00,83.46,83.8,83.46,83.6,34200.0,78.7467,79.0675,78.7467,78.8788,34200.0
2007-12-20 13:30:00,83.59,83.67,83.26,83.67,20700.0,78.8693,78.9448,78.558,78.9448,20700.0
2007-12-20 14:00:00,83.62,83.93,83.58,83.82,51500.0,78.8976,79.1901,78.8599,79.0863,51500.0
2007-12-20 14:30:00,83.76,83.77,83.46,83.51,75200.0,79.0297,79.0392,78.7467,78.7938,75200.0
2007-12-20 15:00:00,83.49,83.51,83.12,83.24,113500.0,78.775,78.7938,78.4259,78.5391,113500.0
2007-12-20 15:30:00,83.22,83.65,83.17,83.2,110500.0,78.5202,78.9259,78.473,78.5014,110500.0
2007-12-21 09:30:00,84.81,84.81,83.25,83.6,85600.0,80.0204,80.0204,78.5485,78.8788,85600.0
2007-12-21 10:00:00,83.66,83.85,83.4,83.5,85900.0,78.9354,79.1146,78.6901,78.7844,85900.0
2007-12-21 10:30:00,83.48,83.65,83.35,83.42,103300.0,78.7655,78.9259,78.6429,78.7089,103300.0
2007-12-21 11:00:00,83.42,83.5,83.25,83.26,94800.0,78.7089,78.7844,78.5485,78.558,94800.0
2007-12-21 11:30:00,83.29,83.4,83.12,83.15,66400.0,78.5863,78.6901,78.4259,78.4542,66400.0
2007-12-21 12:00:00,83.16,83.39,83.1,83.39,73100.0,78.4636,78.6806,78.407,78.6806,73100.0
2007-12-21 12:30:00,83.38,83.58,83.11,83.25,38900.0,78.6712,78.8599,78.4164,78.5485,38900.0
2007-12-21 13:00:00,83.21,83.4,83.21,83.35,20900.0,78.5108,78.6901,78.5108,78.6429,20900.0
2007-12-21 13:30:00,83.32,83.46,83.23,83.41,40100.0,78.6146,78.7467,78.5297,78.6995,40100.0
2007-12-21 14:00:00,83.41,83.44,83.22,83.4,32900.0,78.6995,78.7278,78.5202,78.6901,32900.0
2007-12-21 14:30:00,83.41,83.44,83.34,83.37,91500.0,78.6995,78.7278,78.6334,78.6618,91500.0
2007-12-21 15:00:00,83.35,83.39,82.98,83.0,89800.0,78.6429,78.6806,78.2938,78.3126,89800.0
2007-12-21 15:30:00,83.02,83.21,82.88,82.94,340700.0,78.3315,78.5108,78.1994,78.256,340700.0
2007-12-24 09:30:00,83.81,83.81,82.89,83.23,84600.0,79.0769,79.0769,78.2089,78.5297,84600.0
2007-12-24 10:00:00,83.24,83.46,83.04,83.35,32000.0,78.5391,78.7467,78.3504,78.6429,32000.0
2007-12-24 10:30:00,83.32,83.85,83.24,83.59,48000.0,78.6146,79.1146,78.5391,78.8693,48000.0
2007-12-24 11:00:00,83.59,83.7,83.46,83.69,21200.0,78.8693,78.9731,78.7467,78.9637,21200.0
2007-12-24 11:30:00,83.68,83.7,83.5,83.53,17400.0,78.9542,78.9731,78.7844,78.8127,17400.0
2007-12-24 12:00:00,83.51,83.58,83.32,83.42,23600.0,78.7938,78.8599,78.6146,78.7089,23600.0
2007-12-24 12:30:00,83.44,83.7,83.34,83.52,52400.0,78.7278,78.9731,78.6334,78.8033,52400.0
2007-12-24 13:00:00,83.49,83.56,83.49,83.56,1300.0,78.775,78.841,78.775,78.841,1300.0
2007-12-24 13:30:00,83.56,83.56,83.56,83.56,0.0,78.841,78.841,78.841,78.841,0.0
2007-12-24 14:00:00,83.56,83.56,83.56,83.56,0.0,78.841,78.841,78.841,78.841,0.0
2007-12-24 14:30:00,83.56,83.56,83.56,83.56,0.0,78.841,78.841,78.841,78.841,0.0
2007-12-24 15:00:00,83.56,83.56,83.56,83.56,0.0,78.841,78.841,78.841,78.841,0.0
2007-12-24 15:30:00,83.56,83.56,83.56,83.56,0.0,78.841,78.841,78.841,78.841,0.0
2007-12-26 09:30:00,83.43,83.89,83.3,83.6,46300.0,78.7184,79.1524,78.5957,78.8788,46300.0
2007-12-26 10:00:00,83.6,83.83,83.54,83.75,42400.0,78.8788,79.0958,78.8222,79.0203,42400.0
2007-12-26 10:30:00,83.75,83.96,83.53,83.93,32500.0,79.0203,79.2184,78.8127,79.1901,32500.0
2007-12-26 11:00:00,83.93,84.16,83.84,83.93,37800.0,79.1901,79.4071,79.1052,79.1901,37800.0
2007-12-26 11:30:00,83.99,84.46,83.99,84.45,33700.0,79.2467,79.6902,79.2467,79.6808,33700.0
2007-12-26 12:00:00,84.45,84.57,84.28,84.56,26600.0,79.6808,79.794,79.5204,79.7845,26600.0
2007-12-26 12:30:00,84.61,84.79,84.55,84.73,21800.0,79.8317,80.0016,79.7751,79.9449,21800.0
2007-12-26 13:00:00,84.72,84.98,84.57,84.93,28200.0,79.9355,80.1808,79.794,80.1337,28200.0
2007-12-26 13:30:00,84.93,85.45,84.86,85.43,31500.0,80.1337,80.6243,80.0676,80.6054,31500.0
2007-12-26 14:00:00,85.45,86.13,85.4,86.09,74300.0,80.6243,81.2659,80.5771,81.2281,74300.0
2007-12-26 14:30:00,86.14,86.61,85.91,86.01,154500.0,81.2753,81.7188,81.0583,81.1527,154500.0
2007-12-26 15:00:00,86.03,86.04,85.48,85.54,110600.0,81.1715,81.181,80.6526,80.7092,110600.0
2007-12-26 15:30:00,85.53,85.78,85.38,85.74,158700.0,80.6998,80.9356,80.5582,80.8979,158700.0
2007-12-27 09:30:00,84.53,85.6,84.53,85.37,130300.0,79.7562,80.7658,79.7562,80.5488,130300.0
2007-12-27 10:00:00,85.4,85.4,85.0,85.05,88600.0,80.5771,80.5771,80.1997,80.2469,88600.0
2007-12-27 10:30:00,85.05,85.06,84.75,84.75,72400.0,80.2469,80.2563,79.9638,79.9638,72400.0
2007-12-27 11:00:00,84.76,84.97,84.65,84.93,43400.0,79.9733,80.1714,79.8695,80.1337,43400.0
2007-12-27 11:30:00,84.96,85.11,84.9,84.99,23000.0,80.162,80.3035,80.1053,80.1903,23000.0
2007-12-27 12:00:00,84.95,85.01,84.8,84.84,37600.0,80.1525,80.2091,80.011,80.0487,37600.0
2007-12-27 12:30:00,84.83,85.0,84.71,84.79,25700.0,80.0393,80.1997,79.9261,80.0016,25700.0
2007-12-27 13:00:00,84.75,84.88,84.73,84.78,25900.0,79.9638,80.0865,79.9449,79.9921,25900.0
2007-12-27 13:30:00,84.78,85.04,84.74,84.79,43200.0,79.9921,80.2374,79.9544,80.0016,43200.0
2007-12-27 14:00:00,84.79,85.22,84.79,85.13,32100.0,80.0016,80.4073,80.0016,80.3224,32100.0
2007-12-27 14:30:00,85.14,85.16,84.91,84.97,52400.0,80.3318,80.3507,80.1148,80.1714,52400.0
2007-12-27 15:00:00,84.96,85.07,84.55,84.55,48400.0,80.162,80.2657,79.7751,79.7751,48400.0
2007-12-27 15:30:00,84.56,84.56,84.03,84.09,127500.0,79.7845,79.7845,79.2845,79.3411,127500.0
2007-12-28 09:30:00,85.89,86.21,85.31,85.93,165200.0,81.0394,81.3414,80.4922,81.0772,165200.0
2007-12-28 10:00:00,85.93,85.93,85.59,85.8,154500.0,81.0772,81.0772,80.7564,80.9545,154500.0
2007-12-28 10:30:00,85.8,85.85,85.51,85.51,15900.0,80.9545,81.0017,80.6809,80.6809,15900.0
2007-12-28 11:00:00,85.52,85.65,84.84,84.84,92000.0,80.6903,80.813,80.0487,80.0487,92000.0
2007-12-28 11:30:00,84.83,85.06,84.72,84.81,45200.0,80.0393,80.2563,79.9355,80.0204,45200.0
2007-12-28 12:00:00,84.8,85.0,84.8,84.97,30100.0,80.011,80.1997,80.011,80.1714,30100.0
2007-12-28 12:30:00,84.98,84.99,84.9,84.94,30700.0,80.1808,80.1903,80.1053,80.1431,30700.0
2007-12-28 13:00:00,84.94,85.33,84.92,85.18,24700.0,80.1431,80.5111,80.1242,80.3695,24700.0
2007-12-28 13:30:00,85.23,85.25,84.95,85.08,68800.0,80.4167,80.4356,80.1525,80.2752,68800.0
2007-12-28 14:00:00,85.09,85.27,85.05,85.05,25600.0,80.2846,80.4545,80.2469,80.2469,25600.0
2007-12-28 14:30:00,85.05,85.1,85.0,85.04,18900.0,80.2469,80.2941,80.1997,80.2374,18900.0
2007-12-28 15:00:00,85.04,85.04,84.75,84.79,32900.0,80.2374,80.2374,79.9638,80.0016,32900.0
2007-12-28 15:30:00,84.83,85.12,84.69,85.06,168200.0,80.0393,80.3129,79.9072,80.2563,168200.0
2007-12-31 09:30:00,85.0,85.26,84.0,84.78,56700.0,80.1997,80.445,79.2562,79.9921,56700.0
2007-12-31 10:00:00,84.76,85.29,84.7,85.09,25600.0,79.9733,80.4733,79.9166,80.2846,25600.0
2007-12-31 10:30:00,85.1,85.34,84.12,84.31,30700.0,80.2941,80.5205,79.3694,79.5487,30700.0
2007-12-31 11:00:00,84.3,84.33,83.82,83.93,30500.0,79.5392,79.5675,79.0863,79.1901,30500.0
2007-12-31 11:30:00,83.93,84.22,83.7,84.08,28700.0,79.1901,79.4637,78.9731,79.3317,28700.0
2007-12-31 12:00:00,84.04,84.05,83.65,83.68,60100.0,79.2939,79.3033,78.9259,78.9542,60100.0
2007-12-31 12:30:00,83.68,84.09,83.53,84.0,40500.0,78.9542,79.3411,78.8127,79.2562,40500.0
2007-12-31 13:00:00,84.0,84.36,83.94,84.33,24000.0,79.2562,79.5958,79.1996,79.5675,24000.0
2007-12-31 13:30:00,84.31,84.47,84.23,84.44,35000.0,79.5487,79.6996,79.4732,79.6713,35000.0
2007-12-31 14:00:00,84.45,84.49,83.62,83.69,36600.0,79.6808,79.7185,78.8976,78.9637,36600.0
2007-12-31 14:30:00,83.62,83.92,83.62,83.75,30400.0,78.8976,79.1807,78.8976,79.0203,30400.0
2007-12-31 15:00:00,83.72,84.22,83.72,84.17,56000.0,78.992,79.4637,78.992,79.4166,56000.0
2007-12-31 15:30:00,84.17,84.24,83.85,83.95,111000.0,79.4166,79.4826,79.1146,79.209,111000.0
2008-01-02 09:30:00,84.49,84.92,84.07,84.15,62600.0,79.7185,80.1242,79.3222,79.3977,62600.0
2008-01-02 10:00:00,84.07,84.22,83.37,83.37,31900.0,79.3222,79.4637,78.6618,78.6618,31900.0
2008-01-02 10:30:00,83.37,83.67,83.02,83.47,75500.0,78.6618,78.9448,78.3315,78.7561,75500.0
2008-01-02 11:00:00,83.47,83.55,83.2,83.27,67800.0,78.7561,78.8316,78.5014,78.5674,67800.0
2008-01-02 11:30:00,83.25,83.25,82.9,82.9,50400.0,78.5485,78.5485,78.2183,78.2183,50400.0
2008-01-02 12:00:00,82.93,83.4,82.89,83.07,228600.0,78.2466,78.6901,78.2089,78.3787,228600.0
2008-01-02 12:30:00,83.07,83.1,82.4,82.49,92600.0,78.3787,78.407,77.7465,77.8314,92600.0
2008-01-02 13:00:00,82.49,82.49,82.19,82.31,62800.0,77.8314,77.8314,77.5484,77.6616,62800.0
2008-01-02 13:30:00,82.31,82.62,82.26,82.51,59500.0,77.6616,77.9541,77.6144,77.8503,59500.0
2008-01-02 14:00:00,82.47,82.52,82.08,82.25,65800.0,77.8126,77.8598,77.4446,77.605,65800.0
2008-01-02 14:30:00,82.25,82.43,81.87,81.9,74100.0,77.605,77.7748,77.2465,77.2748,74100.0
2008-01-02 15:00:00,81.92,81.94,81.18,81.59,129400.0,77.2936,77.3125,76.5954,76.9823,129400.0
2008-01-02 15:30:00,81.55,81.74,81.32,81.52,137800.0,76.9445,77.1238,76.7275,76.9162,137800.0
2008-01-03 09:30:00,82.04,82.27,79.4,79.41,192600.0,77.4069,77.6239,74.916,74.9254,192600.0
2008-01-03 10:00:00,79.4,79.8,78.89,79.49,375500.0,74.916,75.2934,74.4348,75.0009,375500.0
2008-01-03 10:30:00,79.5,80.4,79.49,80.1,209600.0,75.0103,75.8595,75.0009,75.5764,209600.0
2008-01-03 11:00:00,80.1,80.17,79.75,80.08,140700.0,75.5764,75.6425,75.2462,75.5576,140700.0
2008-01-03 11:30:00,80.06,80.1,79.06,79.13,67900.0,75.5387,75.5764,74.5952,74.6612,67900.0
2008-01-03 12:00:00,79.15,79.66,79.06,79.33,94400.0,74.6801,75.1613,74.5952,74.8499,94400.0
2008-01-03 12:30:00,79.33,79.76,79.23,79.73,50600.0,74.8499,75.2556,74.7556,75.2273,50600.0
2008-01-03 13:00:00,79.73,79.73,79.18,79.33,80500.0,75.2273,75.2273,74.7084,74.8499,80500.0
2008-01-03 13:30:00,79.33,79.35,78.82,79.03,296300.0,74.8499,74.8688,74.3687,74.5668,296300.0
2008-01-03 14:00:00,79.04,79.22,78.8,78.88,93700.0,74.5763,74.7461,74.3498,74.4253,93700.0
2008-01-03 14:30:00,78.88,78.99,78.62,78.7,154500.0,74.4253,74.5291,74.18,74.2555,154500.0
2008-01-03 15:00:00,78.68,78.77,77.85,78.0,194500.0,74.2366,74.3215,73.4535,73.595,194500.0
2008-01-03 15:30:00,78.0,78.14,77.54,78.01,397300.0,73.595,73.7271,73.161,73.6045,397300.0
2008-01-04 09:30:00,76.26,76.5,73.23,74.02,1101000.0,71.9533,72.1797,69.0944,69.8398,1101000.0
2008-01-04 10:00:00,74.0,74.97,73.82,73.91,478500.0,69.8209,70.7361,69.6511,69.736,478500.0
2008-01-04 10:30:00,73.89,74.08,73.06,73.1,720200.0,69.7171,69.8964,68.934,68.9717,720200.0
2008-01-04 11:00:00,73.09,74.15,73.09,74.08,276700.0,68.9623,69.9624,68.9623,69.8964,276700.0
2008-01-04 11:30:00,74.08,74.19,73.59,74.04,195300.0,69.8964,70.0002,69.4341,69.8587,195300.0
2008-01-04 12:00:00,74.04,74.62,73.8,74.0,227300.0,69.8587,70.4059,69.6322,69.8209,227300.0
2008-01-04 12:30:00,74.0,74.15,73.82,73.98,93100.0,69.8209,69.9624,69.6511,69.802,93100.0
2008-01-04 13:00:00,74.0,74.09,73.81,73.89,87100.0,69.8209,69.9058,69.6416,69.7171,87100.0
2008-01-04 13:30:00,73.91,74.2,73.38,73.64,126900.0,69.736,70.0096,69.2359,69.4812,126900.0
2008-01-04 14:00:00,73.59,73.6,72.86,72.93,154400.0,69.4341,69.4435,68.7453,68.8113,154400.0
2008-01-04 14:30:00,72.94,73.1,72.22,72.78,214400.0,68.8208,68.9717,68.1414,68.6698,214400.0
2008-01-04 15:00:00,72.79,73.14,72.01,72.21,286400.0,68.6792,69.0095,67.9433,68.132,286400.0
2008-01-04 15:30:00,72.2,73.05,72.19,73.01,582400.0,68.1226,68.9246,68.1131,68.8868,582400.0
2008-01-07 09:30:00,73.24,74.35,73.24,73.73,416100.0,69.1038,70.1511,69.1038,69.5662,416100.0
2008-01-07 10:00:00,73.72,73.81,71.92,72.2,358700.0,69.5567,69.6416,67.8584,68.1226,358700.0
2008-01-07 10:30:00,72.2,72.36,71.17,72.11,283900.0,68.1226,68.2735,67.1507,68.0377,283900.0
2008-01-07 11:00:00,72.16,72.95,71.64,71.73,173700.0,68.0848,68.8302,67.5942,67.6791,173700.0
2008-01-07 11:30:00,71.72,72.68,71.45,72.28,97800.0,67.6697,68.5755,67.4149,68.198,97800.0
2008-01-07 12:00:00,72.3,72.54,72.23,72.36,57100.0,68.2169,68.4434,68.1509,68.2735,57100.0
2008-01-07 12:30:00,72.36,73.15,72.24,73.05,87900.0,68.2735,69.0189,68.1603,68.9246,87900.0
2008-01-07 13:00:00,73.03,73.05,72.5,72.75,69600.0,68.9057,68.9246,68.4056,68.6415,69600.0
2008-01-07 13:30:00,72.72,72.76,71.61,71.73,86200.0,68.6132,68.6509,67.5659,67.6791,86200.0
2008-01-07 14:00:00,71.77,71.86,71.39,71.42,91300.0,67.7169,67.8018,67.3583,67.3866,91300.0
2008-01-07 14:30:00,71.43,72.14,71.38,71.8,109400.0,67.3961,68.066,67.3489,67.7452,109400.0
2008-01-07 15:00:00,71.81,72.48,71.19,71.44,117800.0,67.7546,68.3868,67.1696,67.4055,117800.0
2008-01-07 15:30:00,71.46,72.08,71.1,71.82,191100.0,67.4244,68.0093,67.0847,67.764,191100.0
2008-01-08 09:30:00,71.96,72.9,71.96,72.75,146800.0,67.8961,68.783,67.8961,68.6415,146800.0
2008-01-08 10:00:00,72.75,73.69,72.75,73.38,148100.0,68.6415,69.5284,68.6415,69.2359,148100.0
2008-01-08 10:30:00,73.43,73.75,72.98,73.7,99200.0,69.2831,69.585,68.8585,69.5379,99200.0
2008-01-08 11:00:00,73.72,73.78,72.74,72.94,145100.0,69.5567,69.6133,68.6321,68.8208,145100.0
2008-01-08 11:30:00,72.94,72.94,71.84,72.1,88900.0,68.8208,68.8208,67.7829,68.0282,88900.0
2008-01-08 12:00:00,72.02,72.54,71.8,72.37,72800.0,67.9527,68.4434,67.7452,68.283,72800.0
2008-01-08 12:30:00,72.37,72.75,72.14,72.68,65800.0,68.283,68.6415,68.066,68.5755,65800.0
2008-01-08 13:00:00,72.68,72.83,72.42,72.66,58000.0,68.5755,68.717,68.3301,68.5566,58000.0
2008-01-08 13:30:00,72.68,73.12,72.5,73.05,67900.0,68.5755,68.9906,68.4056,68.9246,67900.0
2008-01-08 14:00:00,73.08,73.32,72.78,73.32,85600.0,68.9529,69.1793,68.6698,69.1793,85600.0
2008-01-08 14:30:00,73.32,73.41,72.11,72.11,87100.0,69.1793,69.2642,68.0377,68.0377,87100.0
2008-01-08 15:00:00,72.05,72.11,70.86,70.99,147200.0,67.981,68.0377,66.8582,66.9809,147200.0
2008-01-08 15:30:00,71.02,71.55,69.95,70.0,258500.0,67.0092,67.5093,65.9996,66.0468,258500.0
2008-01-09 09:30:00,73.71,74.29,72.28,73.13,777900.0,69.5473,70.0945,68.198,69.0,777900.0
2008-01-09 10:00:00,73.11,73.11,71.89,72.0,373600.0,68.9812,68.9812,67.8301,67.9339,373600.0
2008-01-09 10:30:00,72.03,73.02,71.99,72.93,295700.0,67.9622,68.8963,67.9244,68.8113,295700.0
2008-01-09 11:00:00,72.95,73.03,72.46,72.79,323500.0,68.8302,68.9057,68.3679,68.6792,323500.0
2008-01-09 11:30:00,72.82,73.1,72.25,72.33,250600.0,68.7076,68.9717,68.1697,68.2452,250600.0
2008-01-09 12:00:00,72.32,72.67,71.82,72.61,287400.0,68.2358,68.566,67.764,68.5094,287400.0
2008-01-09 12:30:00,72.6,72.61,72.18,72.52,162400.0,68.5,68.5094,68.1037,68.4245,162400.0
2008-01-09 13:00:00,72.49,72.58,72.09,72.29,169900.0,68.3962,68.4811,68.0188,68.2075,169900.0
2008-01-09 13:30:00,72.3,72.76,72.0,72.18,153900.0,68.2169,68.6509,67.9339,68.1037,153900.0
2008-01-09 14:00:00,72.16,72.22,71.66,71.92,240200.0,68.0848,68.1414,67.6131,67.8584,240200.0
2008-01-09 14:30:00,71.85,72.53,71.55,72.2,407200.0,67.7923,68.4339,67.5093,68.1226,407200.0
2008-01-09 15:00:00,72.21,73.0,72.1,72.32,270000.0,68.132,68.8774,68.0282,68.2358,270000.0
2008-01-09 15:30:00,72.33,74.17,72.26,73.74,554000.0,68.2452,69.9813,68.1792,69.5756,554000.0
2008-01-10 09:30:00,73.06,73.9,72.96,73.52,411800.0,68.934,69.7266,68.8396,69.368,411800.0
2008-01-10 10:00:00,73.54,74.11,73.15,73.95,223600.0,69.3869,69.9247,69.0189,69.7737,223600.0
2008-01-10 10:30:00,73.95,74.26,73.69,74.13,210400.0,69.7737,70.0662,69.5284,69.9436,210400.0
2008-01-10 11:00:00,74.09,74.13,73.59,74.0,148200.0,69.9058,69.9436,69.4341,69.8209,148200.0
2008-01-10 11:30:00,73.98,74.0,73.41,73.43,109300.0,69.802,69.8209,69.2642,69.2831,109300.0
2008-01-10 12:00:00,73.45,74.43,73.41,74.1,139000.0,69.302,70.2266,69.2642,69.9153,139000.0
2008-01-10 12:30:00,74.11,74.26,73.78,73.95,143600.0,69.9247,70.0662,69.6133,69.7737,143600.0
2008-01-10 13:00:00,73.94,74.06,73.8,73.95,165100.0,69.7643,69.8775,69.6322,69.7737,165100.0
2008-01-10 13:30:00,73.92,74.0,73.08,73.41,167000.0,69.7454,69.8209,68.9529,69.2642,167000.0
2008-01-10 14:00:00,73.45,73.85,73.28,73.71,124300.0,69.302,69.6794,69.1416,69.5473,124300.0
2008-01-10 14:30:00,73.71,74.1,73.67,74.09,82500.0,69.5473,69.9153,69.5096,69.9058,82500.0
2008-01-10 15:00:00,74.09,74.81,74.04,74.59,158300.0,69.9058,70.5852,69.8587,70.3776,158300.0
2008-01-10 15:30:00,74.59,74.6,73.67,74.11,253900.0,70.3776,70.387,69.5096,69.9247,253900.0
2008-01-11 09:30:00,73.66,73.87,72.75,73.43,184600.0,69.5001,69.6983,68.6415,69.2831,184600.0
2008-01-11 10:00:00,73.45,73.97,72.73,73.78,157100.0,69.302,69.7926,68.6226,69.6133,157100.0
2008-01-11 10:30:00,73.77,73.83,73.14,73.16,146200.0,69.6039,69.6605,69.0095,69.0284,146200.0
2008-01-11 11:00:00,73.23,73.47,73.05,73.42,83600.0,69.0944,69.3208,68.9246,69.2737,83600.0
2008-01-11 11:30:00,73.4,73.84,73.38,73.82,111600.0,69.2548,69.6699,69.2359,69.6511,111600.0
2008-01-11 12:00:00,73.81,73.93,73.62,73.88,124200.0,69.6416,69.7549,69.4624,69.7077,124200.0
2008-01-11 12:30:00,73.91,74.15,73.83,73.99,184700.0,69.736,69.9624,69.6605,69.8115,184700.0
2008-01-11 13:00:00,73.97,73.97,73.51,73.7,133600.0,69.7926,69.7926,69.3586,69.5379,133600.0
2008-01-11 13:30:00,73.71,73.9,73.49,73.6,103400.0,69.5473,69.7266,69.3397,69.4435,103400.0
2008-01-11 14:00:00,73.6,73.64,73.18,73.27,209600.0,69.4435,69.4812,69.0472,69.1321,209600.0
2008-01-11 14:30:00,73.25,73.34,72.9,73.05,154000.0,69.1133,69.1982,68.783,68.9246,154000.0
2008-01-11 15:00:00,73.04,73.1,72.74,73.0,397000.0,68.9151,68.9717,68.6321,68.8774,397000.0
2008-01-11 15:30:00,73.02,73.29,72.76,72.85,393400.0,68.8963,69.151,68.6509,68.7359,393400.0
2008-01-14 09:30:00,73.16,73.68,72.33,72.7,182500.0,69.0284,69.519,68.2452,68.5943,182500.0
2008-01-14 10:00:00,72.7,72.9,72.46,72.71,174600.0,68.5943,68.783,68.3679,68.6038,174600.0
2008-01-14 10:30:00,72.71,72.79,71.91,72.08,144500.0,68.6038,68.6792,67.8489,68.0093,144500.0
2008-01-14 11:00:00,72.07,72.18,71.91,72.0,60000.0,67.9999,68.1037,67.8489,67.9339,60000.0
2008-01-14 11:30:00,71.99,72.1,71.9,71.98,74400.0,67.9244,68.0282,67.8395,67.915,74400.0
2008-01-14 12:00:00,71.98,72.08,71.8,72.0,444000.0,67.915,68.0093,67.7452,67.9339,444000.0
2008-01-14 12:30:00,72.0,72.08,71.82,71.87,162400.0,67.9339,68.0093,67.764,67.8112,162400.0
2008-01-14 13:00:00,71.85,71.88,71.14,71.48,178800.0,67.7923,67.8206,67.1224,67.4432,178800.0
2008-01-14 13:30:00,71.45,71.46,70.86,70.9,201700.0,67.4149,67.4244,66.8582,66.896,201700.0
2008-01-14 14:00:00,70.9,71.31,70.8,71.07,194400.0,66.896,67.2828,66.8016,67.0564,194400.0
2008-01-14 14:30:00,71.08,71.48,70.72,71.08,411500.0,67.0658,67.4432,66.7261,67.0658,411500.0
2008-01-14 15:00:00,71.07,71.21,70.16,70.41,429700.0,67.0564,67.1885,66.1978,66.4337,429700.0
2008-01-14 15:30:00,70.41,70.6,69.6,69.64,763700.0,66.4337,66.6129,65.6694,65.7071,763700.0
2008-01-15 09:30:00,69.11,69.48,66.66,67.17,711800.0,65.2071,65.5562,62.8954,63.3766,711800.0
2008-01-15 10:00:00,67.16,67.43,66.52,66.95,415900.0,63.3672,63.6219,62.7633,63.1691,415900.0
2008-01-15 10:30:00,66.95,67.34,65.54,65.92,380500.0,63.1691,63.537,61.8387,62.1972,380500.0
2008-01-15 11:00:00,65.91,66.54,65.73,66.22,246600.0,62.1878,62.7822,62.018,62.4803,246600.0
2008-01-15 11:30:00,66.21,66.22,65.49,65.88,177200.0,62.4708,62.4803,61.7915,62.1595,177200.0
2008-01-15 12:00:00,65.86,66.1,65.55,65.84,142800.0,62.1406,62.3671,61.8481,62.1217,142800.0
2008-01-15 12:30:00,65.85,66.0,65.56,65.66,169800.0,62.1312,62.2727,61.8576,61.9519,169800.0
2008-01-15 13:00:00,65.67,66.11,65.56,65.56,149600.0,61.9613,62.3765,61.8576,61.8576,149600.0
2008-01-15 13:30:00,65.58,66.45,65.4,65.99,420600.0,61.8764,62.6973,61.7066,62.2633,420600.0
2008-01-15 14:00:00,65.97,66.56,65.58,66.08,235300.0,62.2444,62.8011,61.8764,62.3482,235300.0
2008-01-15 14:30:00,66.13,66.38,65.91,66.19,209200.0,62.3954,62.6312,62.1878,62.452,209200.0
2008-01-15 15:00:00,66.18,66.7,66.02,66.7,370200.0,62.4425,62.9332,62.2916,62.9332,370200.0
2008-01-15 15:30:00,66.7,66.98,66.39,66.55,679100.0,62.9332,63.1974,62.6407,62.7916,679100.0
2008-01-16 09:30:00,69.49,69.6,68.11,68.88,1099900.0,65.5656,65.6694,64.2635,64.9901,1099900.0
2008-01-16 10:00:00,68.88,69.14,68.78,68.99,347700.0,64.9901,65.2354,64.8957,65.0938,347700.0
2008-01-16 10:30:00,69.0,69.0,68.79,68.84,518000.0,65.1033,65.1033,64.9051,64.9523,518000.0
2008-01-16 11:00:00,68.85,69.06,68.8,68.98,558200.0,64.9618,65.1599,64.9146,65.0844,558200.0
2008-01-16 11:30:00,68.98,69.0,68.76,68.95,612000.0,65.0844,65.1033,64.8768,65.0561,612000.0
2008-01-16 12:00:00,68.95,69.0,68.8,68.92,315700.0,65.0561,65.1033,64.9146,65.0278,315700.0
2008-01-16 12:30:00,68.92,68.94,67.67,68.44,482300.0,65.0278,65.0467,63.8484,64.5749,482300.0
2008-01-16 13:00:00,68.44,68.8,68.26,68.72,335900.0,64.5749,64.9146,64.4051,64.8391,335900.0
2008-01-16 13:30:00,68.7,68.88,68.5,68.71,458800.0,64.8202,64.9901,64.6315,64.8297,458800.0
2008-01-16 14:00:00,68.71,69.02,68.37,69.0,325300.0,64.8297,65.1222,64.5089,65.1033,325300.0
2008-01-16 14:30:00,69.0,70.58,68.7,68.88,607600.0,65.1033,66.5941,64.8202,64.9901,607600.0
2008-01-16 15:00:00,68.9,70.38,68.88,70.26,517400.0,65.0089,66.4054,64.9901,66.2921,517400.0
2008-01-16 15:30:00,70.32,70.86,70.08,70.56,768500.0,66.3487,66.8582,66.1223,66.5752,768500.0
2008-01-17 09:30:00,70.51,71.0,70.03,70.75,406100.0,66.528,66.9903,66.0751,66.7545,406100.0
2008-01-17 10:00:00,70.65,70.79,70.32,70.43,213800.0,66.6601,66.7922,66.3487,66.4525,213800.0
2008-01-17 10:30:00,70.44,70.44,69.0,69.26,357300.0,66.462,66.462,65.1033,65.3486,357300.0
2008-01-17 11:00:00,69.31,69.36,68.34,68.44,146100.0,65.3958,65.443,64.4806,64.5749,146100.0
2008-01-17 11:30:00,68.45,68.45,67.63,67.85,262700.0,64.5843,64.5843,63.8107,64.0182,262700.0
2008-01-17 12:00:00,67.89,68.21,67.64,68.14,157100.0,64.056,64.3579,63.8201,64.2919,157100.0
2008-01-17 12:30:00,68.11,68.45,67.87,68.25,220100.0,64.2635,64.5843,64.0371,64.3956,220100.0
2008-01-17 13:00:00,68.25,68.67,68.15,68.36,104800.0,64.3956,64.7919,64.3013,64.4994,104800.0
2008-01-17 13:30:00,68.42,68.91,68.04,68.39,113900.0,64.556,65.0184,64.1975,64.5277,113900.0
2008-01-17 14:00:00,68.41,68.61,67.76,67.92,307000.0,64.5466,64.7353,63.9333,64.0843,307000.0
2008-01-17 14:30:00,67.95,68.4,67.87,68.14,132600.0,64.1126,64.5372,64.0371,64.2919,132600.0
2008-01-17 15:00:00,68.13,68.38,67.97,68.14,166400.0,64.2824,64.5183,64.1315,64.2919,166400.0
2008-01-17 15:30:00,68.13,68.28,67.41,67.77,396800.0,64.2824,64.4239,63.6031,63.9427,396800.0
2008-01-18 09:30:00,67.61,69.0,67.61,68.6,312800.0,63.7918,65.1033,63.7918,64.7259,312800.0
2008-01-18 10:00:00,68.59,69.15,68.59,68.69,124800.0,64.7164,65.2448,64.7164,64.8108,124800.0
2008-01-18 10:30:00,68.73,68.93,67.98,68.13,98000.0,64.8485,65.0372,64.1409,64.2824,98000.0
2008-01-18 11:00:00,68.15,68.15,67.5,67.98,102400.0,64.3013,64.3013,63.688,64.1409,102400.0
2008-01-18 11:30:00,68.03,68.05,67.6,67.7,97600.0,64.1881,64.2069,63.7823,63.8767,97600.0
2008-01-18 12:00:00,67.75,68.0,67.63,67.99,92900.0,63.9239,64.1598,63.8107,64.1503,92900.0
2008-01-18 12:30:00,68.0,68.2,67.58,67.76,89200.0,64.1598,64.3485,63.7635,63.9333,89200.0
2008-01-18 13:00:00,67.74,68.01,67.6,67.67,83600.0,63.9144,64.1692,63.7823,63.8484,83600.0
2008-01-18 13:30:00,67.67,68.19,67.6,67.63,63900.0,63.8484,64.339,63.7823,63.8107,63900.0
2008-01-18 14:00:00,67.62,68.0,67.5,67.89,176800.0,63.8012,64.1598,63.688,64.056,176800.0
2008-01-18 14:30:00,67.92,67.97,67.6,67.96,97800.0,64.0843,64.1315,63.7823,64.122,97800.0
2008-01-18 15:00:00,67.97,68.4,67.86,68.31,162900.0,64.1315,64.5372,64.0277,64.4523,162900.0
2008-01-18 15:30:00,68.31,68.66,67.94,67.99,305500.0,64.4523,64.7825,64.1031,64.1503,305500.0
2008-01-22 09:30:00,66.99,66.99,65.0,65.79,367000.0,63.2068,63.2068,61.3292,62.0746,367000.0
2008-01-22 10:00:00,65.78,66.86,65.07,66.62,393000.0,62.0651,63.0841,61.3952,62.8577,393000.0
2008-01-22 10:30:00,66.6,67.84,66.06,67.42,247300.0,62.8388,64.0088,62.3293,63.6125,247300.0
2008-01-22 11:00:00,67.5,67.99,67.1,67.32,174300.0,63.688,64.1503,63.3106,63.5182,174300.0
2008-01-22 11:30:00,67.31,67.85,67.25,67.78,264900.0,63.5087,64.0182,63.4521,63.9522,264900.0
2008-01-22 12:00:00,67.77,69.0,67.62,68.51,406400.0,63.9427,65.1033,63.8012,64.641,406400.0
2008-01-22 12:30:00,68.51,68.65,68.2,68.34,139400.0,64.641,64.7731,64.3485,64.4806,139400.0
2008-01-22 13:00:00,68.38,68.96,68.28,68.79,244700.0,64.5183,65.0655,64.4239,64.9051,244700.0
2008-01-22 13:30:00,68.73,70.2,68.73,69.48,333300.0,64.8485,66.2355,64.8485,65.5562,333300.0
2008-01-22 14:00:00,69.48,69.73,68.79,68.91,213100.0,65.5562,65.7921,64.9051,65.0184,213100.0
2008-01-22 14:30:00,68.9,69.2,68.54,69.04,155700.0,65.0089,65.292,64.6693,65.141,155700.0
2008-01-22 15:00:00,69.04,69.79,68.79,69.61,273900.0,65.141,65.8487,64.9051,65.6788,273900.0
2008-01-22 15:30:00,69.66,70.8,69.65,69.93,386400.0,65.726,66.8016,65.7166,65.9808,386400.0
2008-01-23 09:30:00,69.49,69.49,67.81,68.39,191700.0,65.5656,65.5656,63.9805,64.5277,191700.0
2008-01-23 10:00:00,68.44,69.55,68.25,69.24,220600.0,64.5749,65.6222,64.3956,65.3297,220600.0
2008-01-23 10:30:00,69.24,69.47,68.59,69.05,105700.0,65.3297,65.5467,64.7164,65.1505,105700.0
2008-01-23 11:00:00,69.05,69.15,68.5,68.99,114500.0,65.1505,65.2448,64.6315,65.0938,114500.0
2008-01-23 11:30:00,69.0,69.0,68.34,68.54,116300.0,65.1033,65.1033,64.4806,64.6693,116300.0
2008-01-23 12:00:00,68.55,69.1,68.5,68.95,177400.0,64.6787,65.1976,64.6315,65.0561,177400.0
2008-01-23 12:30:00,68.93,68.93,68.25,68.4,162900.0,65.0372,65.0372,64.3956,64.5372,162900.0
2008-01-23 13:00:00,68.41,68.74,68.31,68.49,52900.0,64.5466,64.858,64.4523,64.6221,52900.0
2008-01-23 13:30:00,68.47,69.12,68.28,68.9,122200.0,64.6032,65.2165,64.4239,65.0089,122200.0
2008-01-23 14:00:00,68.89,70.14,68.84,69.84,244300.0,64.9995,66.1789,64.9523,65.8958,244300.0
2008-01-23 14:30:00,69.85,69.85,69.08,69.5,175800.0,65.9053,65.9053,65.1788,65.575,175800.0
2008-01-23 15:00:00,69.5,70.4,69.46,70.25,384900.0,65.575,66.4242,65.5373,66.2827,384900.0
2008-01-23 15:30:00,70.25,71.19,70.25,71.0,386500.0,66.2827,67.1696,66.2827,66.9903,386500.0
2008-01-24 09:30:00,71.51,72.54,71.5,72.54,516200.0,67.4715,68.4434,67.4621,68.4434,516200.0
2008-01-24 10:00:00,72.54,73.4,72.3,72.35,587200.0,68.4434,69.2548,68.2169,68.2641,587200.0
2008-01-24 10:30:00,72.34,72.79,72.26,72.57,150200.0,68.2547,68.6792,68.1792,68.4717,150200.0
2008-01-24 11:00:00,72.57,72.66,72.31,72.66,140600.0,68.4717,68.5566,68.2264,68.5566,140600.0
2008-01-24 11:30:00,72.72,72.75,72.27,72.5,171800.0,68.6132,68.6415,68.1886,68.4056,171800.0
2008-01-24 12:00:00,72.48,72.51,72.35,72.45,128000.0,68.3868,68.4151,68.2641,68.3584,128000.0
2008-01-24 12:30:00,72.45,72.5,72.31,72.5,85300.0,68.3584,68.4056,68.2264,68.4056,85300.0
2008-01-24 13:00:00,72.5,72.58,72.39,72.55,94200.0,68.4056,68.4811,68.3018,68.4528,94200.0
2008-01-24 13:30:00,72.58,72.9,72.48,72.9,126600.0,68.4811,68.783,68.3868,68.783,126600.0
2008-01-24 14:00:00,72.89,73.18,72.75,73.01,146200.0,68.7736,69.0472,68.6415,68.8868,146200.0
2008-01-24 14:30:00,73.01,73.09,72.5,72.6,435200.0,68.8868,68.9623,68.4056,68.5,435200.0
2008-01-24 15:00:00,72.6,72.69,72.23,72.27,163300.0,68.5,68.5849,68.1509,68.1886,163300.0
2008-01-24 15:30:00,72.29,73.06,72.28,73.0,248800.0,68.2075,68.934,68.198,68.8774,248800.0
2008-01-25 09:30:00,73.99,74.32,73.0,73.93,170000.0,69.8115,70.1228,68.8774,69.7549,170000.0
2008-01-25 10:00:00,74.02,74.1,72.82,73.1,174900.0,69.8398,69.9153,68.7076,68.9717,174900.0
2008-01-25 10:30:00,73.13,73.36,72.05,72.2,70200.0,69.0,69.2171,67.981,68.1226,70200.0
2008-01-25 11:00:00,72.2,72.67,71.87,71.92,118800.0,68.1226,68.566,67.8112,67.8584,118800.0
2008-01-25 11:30:00,71.94,72.07,71.22,71.4,220700.0,67.8773,67.9999,67.1979,67.3677,220700.0
2008-01-25 12:00:00,71.37,71.6,71.21,71.38,273400.0,67.3394,67.5565,67.1885,67.3489,273400.0
2008-01-25 12:30:00,71.4,71.65,70.96,71.05,272500.0,67.3677,67.6036,66.9526,67.0375,272500.0
2008-01-25 13:00:00,71.07,71.79,71.04,71.53,251000.0,67.0564,67.7357,67.0281,67.4904,251000.0
2008-01-25 13:30:00,71.46,71.47,70.9,71.08,307700.0,67.4244,67.4338,66.896,67.0658,307700.0
2008-01-25 14:00:00,71.05,71.4,70.2,70.92,384300.0,67.0375,67.3677,66.2355,66.9149,384300.0
2008-01-25 14:30:00,70.93,71.6,70.85,70.92,728400.0,66.9243,67.5565,66.8488,66.9149,728400.0
2008-01-25 15:00:00,70.92,71.01,70.22,70.75,484500.0,66.9149,66.9998,66.2544,66.7545,484500.0
2008-01-25 15:30:00,70.73,71.22,70.65,70.98,488300.0,66.7356,67.1979,66.6601,66.9715,488300.0
2008-01-28 09:30:00,71.38,71.38,69.3,69.4,225500.0,67.3489,67.3489,65.3863,65.4807,225500.0
2008-01-28 10:00:00,69.39,69.95,68.85,69.95,341500.0,65.4713,65.9996,64.9618,65.9996,341500.0
2008-01-28 10:30:00,69.98,71.47,69.55,71.3,268100.0,66.0279,67.4338,65.6222,67.2734,268100.0
2008-01-28 11:00:00,71.33,71.45,70.43,70.82,82700.0,67.3017,67.4149,66.4525,66.8205,82700.0
2008-01-28 11:30:00,70.82,71.34,70.53,71.1,77000.0,66.8205,67.3111,66.5469,67.0847,77000.0
2008-01-28 12:00:00,71.04,71.29,70.89,71.06,62600.0,67.0281,67.264,66.8865,67.0469,62600.0
2008-01-28 12:30:00,71.04,71.41,70.99,71.11,68500.0,67.0281,67.3772,66.9809,67.0941,68500.0
2008-01-28 13:00:00,71.12,71.51,71.04,71.33,48600.0,67.1036,67.4715,67.0281,67.3017,48600.0
2008-01-28 13:30:00,71.32,71.8,71.25,71.61,59600.0,67.2923,67.7452,67.2262,67.5659,59600.0
2008-01-28 14:00:00,71.63,72.12,71.59,71.76,82100.0,67.5848,68.0471,67.547,67.7074,82100.0
2008-01-28 14:30:00,71.78,72.17,71.56,71.63,71500.0,67.7263,68.0943,67.5187,67.5848,71500.0
2008-01-28 15:00:00,71.63,71.8,71.14,71.54,229500.0,67.5848,67.7452,67.1224,67.4998,229500.0
2008-01-28 15:30:00,71.53,72.12,71.53,71.92,162600.0,67.4904,68.0471,67.4904,67.8584,162600.0
2008-01-29 09:30:00,72.69,72.69,70.95,71.18,258500.0,68.5849,68.5849,66.9432,67.1602,258500.0
2008-01-29 10:00:00,71.1,71.94,71.06,71.8,119000.0,67.0847,67.8773,67.0469,67.7452,119000.0
2008-01-29 10:30:00,71.8,72.52,71.8,72.3,115600.0,67.7452,68.4245,67.7452,68.2169,115600.0
2008-01-29 11:00:00,72.3,73.37,72.3,73.23,149000.0,68.2169,69.2265,68.2169,69.0944,149000.0
2008-01-29 11:30:00,73.23,73.31,72.85,73.03,126500.0,69.0944,69.1699,68.7359,68.9057,126500.0
2008-01-29 12:00:00,73.01,73.31,72.53,72.81,132100.0,68.8868,69.1699,68.4339,68.6981,132100.0
2008-01-29 12:30:00,72.79,73.14,72.54,73.05,107400.0,68.6792,69.0095,68.4434,68.9246,107400.0
2008-01-29 13:00:00,73.07,73.17,72.74,72.91,87300.0,68.9434,69.0378,68.6321,68.7925,87300.0
2008-01-29 13:30:00,72.92,73.05,72.56,72.56,80300.0,68.8019,68.9246,68.4622,68.4622,80300.0
2008-01-29 14:00:00,72.56,72.95,72.32,72.47,101500.0,68.4622,68.8302,68.2358,68.3773,101500.0
2008-01-29 14:30:00,72.43,72.95,71.05,72.53,127500.0,68.3396,68.8302,67.0375,68.4339,127500.0
2008-01-29 15:00:00,72.54,73.29,72.52,73.06,113000.0,68.4434,69.151,68.4245,68.934,113000.0
2008-01-29 15:30:00,73.05,73.55,72.96,73.35,269500.0,68.9246,69.3963,68.8396,69.2076,269500.0
2008-01-30 09:30:00,73.09,73.69,72.22,73.16,159800.0,68.9623,69.5284,68.1414,69.0284,159800.0
2008-01-30 10:00:00,73.14,73.92,73.03,73.47,92000.0,69.0095,69.7454,68.9057,69.3208,92000.0
2008-01-30 10:30:00,73.45,73.49,73.1,73.18,54600.0,69.302,69.3397,68.9717,69.0472,54600.0
2008-01-30 11:00:00,73.21,73.4,72.99,73.01,61200.0,69.0755,69.2548,68.868,68.8868,61200.0
2008-01-30 11:30:00,73.0,73.11,72.66,72.72,112600.0,68.8774,68.9812,68.5566,68.6132,112600.0
2008-01-30 12:00:00,72.72,72.91,72.34,72.34,76600.0,68.6132,68.7925,68.2547,68.2547,76600.0
2008-01-30 12:30:00,72.32,72.49,71.35,71.9,180100.0,68.2358,68.3962,67.3206,67.8395,180100.0
2008-01-30 13:00:00,71.93,72.45,71.52,72.4,76500.0,67.8678,68.3584,67.481,68.3113,76500.0
2008-01-30 13:30:00,72.41,72.5,72.05,72.1,46200.0,68.3207,68.4056,67.981,68.0282,46200.0
2008-01-30 14:00:00,72.08,72.75,71.45,72.49,246700.0,68.0093,68.6415,67.4149,68.3962,246700.0
2008-01-30 14:30:00,72.49,72.75,71.76,72.11,187100.0,68.3962,68.6415,67.7074,68.0377,187100.0
2008-01-30 15:00:00,72.09,72.58,71.85,72.0,320700.0,68.0188,68.4811,67.7923,67.9339,320700.0
2008-01-30 15:30:00,72.0,72.1,71.16,71.19,282900.0,67.9339,68.0282,67.1413,67.1696,282900.0
2008-01-31 09:30:00,71.07,71.07,69.84,70.46,246400.0,67.0564,67.0564,65.8958,66.4808,246400.0
2008-01-31 10:00:00,70.34,70.7,70.06,70.64,259700.0,66.3676,66.7073,66.1034,66.6507,259700.0
2008-01-31 10:30:00,70.64,70.78,70.53,70.7,146200.0,66.6507,66.7828,66.5469,66.7073,146200.0
2008-01-31 11:00:00,70.7,71.68,70.61,71.49,156800.0,66.7073,67.6319,66.6224,67.4527,156800.0
2008-01-31 11:30:00,71.59,71.97,71.07,71.3,134500.0,67.547,67.9056,67.0564,67.2734,134500.0
2008-01-31 12:00:00,71.29,72.13,71.24,72.04,146900.0,67.264,68.0565,67.2168,67.9716,146900.0
2008-01-31 12:30:00,72.06,72.5,71.98,72.19,120600.0,67.9905,68.4056,67.915,68.1131,120600.0
2008-01-31 13:00:00,72.15,72.36,71.87,72.21,91500.0,68.0754,68.2735,67.8112,68.132,91500.0
2008-01-31 13:30:00,72.32,73.07,72.17,72.94,74700.0,68.2358,68.9434,68.0943,68.8208,74700.0
2008-01-31 14:00:00,72.94,73.44,72.75,73.12,108100.0,68.8208,69.2925,68.6415,68.9906,108100.0
2008-01-31 14:30:00,73.06,73.24,72.41,73.14,104300.0,68.934,69.1038,68.3207,69.0095,104300.0
2008-01-31 15:00:00,73.1,73.85,72.93,73.74,135300.0,68.9717,69.6794,68.8113,69.5756,135300.0
2008-01-31 15:30:00,73.72,73.79,72.7,72.73,147700.0,69.5567,69.6228,68.5943,68.6226,147700.0
2008-02-01 09:30:00,73.84,74.69,73.01,73.66,125400.0,69.6699,70.4719,68.8868,69.5001,125400.0
2008-02-01 10:00:00,73.65,74.39,73.49,74.04,179400.0,69.4907,70.1889,69.3397,69.8587,179400.0
2008-02-01 10:30:00,73.96,73.99,73.21,73.21,447900.0,69.7832,69.8115,69.0755,69.0755,447900.0
2008-02-01 11:00:00,73.17,73.38,72.48,73.16,123000.0,69.0378,69.2359,68.3868,69.0284,123000.0
2008-02-01 11:30:00,73.12,73.54,73.06,73.47,74500.0,68.9906,69.3869,68.934,69.3208,74500.0
2008-02-01 12:00:00,73.47,73.57,73.25,73.4,84800.0,69.3208,69.4152,69.1133,69.2548,84800.0
2008-02-01 12:30:00,73.4,73.46,72.89,73.01,81100.0,69.2548,69.3114,68.7736,68.8868,81100.0
2008-02-01 13:00:00,73.03,73.4,72.93,73.4,84800.0,68.9057,69.2548,68.8113,69.2548,84800.0
2008-02-01 13:30:00,73.42,73.5,72.99,73.32,91100.0,69.2737,69.3492,68.868,69.1793,91100.0
2008-02-01 14:00:00,73.27,73.74,73.04,73.68,123600.0,69.1321,69.5756,68.9151,69.519,123600.0
2008-02-01 14:30:00,73.69,74.24,73.68,73.94,168300.0,69.5284,70.0474,69.519,69.7643,168300.0
2008-02-01 15:00:00,73.97,74.46,73.72,73.78,141100.0,69.7926,70.2549,69.5567,69.6133,141100.0
2008-02-01 15:30:00,73.83,74.04,73.7,73.81,168700.0,69.6605,69.8587,69.5379,69.6416,168700.0
2008-02-04 09:30:00,75.08,75.08,73.1,74.1,106000.0,70.8399,70.8399,68.9717,69.9153,106000.0
2008-02-04 10:00:00,74.06,74.28,73.73,74.05,100100.0,69.8775,70.0851,69.5662,69.8681,100100.0
2008-02-04 10:30:00,74.05,74.22,73.67,74.05,98400.0,69.8681,70.0285,69.5096,69.8681,98400.0
2008-02-04 11:00:00,74.05,74.05,73.05,73.49,102700.0,69.8681,69.8681,68.9246,69.3397,102700.0
2008-02-04 11:30:00,73.45,73.73,73.06,73.67,141000.0,69.302,69.5662,68.934,69.5096,141000.0
2008-02-04 12:00:00,73.61,73.75,73.36,73.57,43700.0,69.4529,69.585,69.2171,69.4152,43700.0
2008-02-04 12:30:00,73.58,73.67,73.22,73.25,43900.0,69.4246,69.5096,69.085,69.1133,43900.0
2008-02-04 13:00:00,73.27,73.36,72.75,72.86,93900.0,69.1321,69.2171,68.6415,68.7453,93900.0
2008-02-04 13:30:00,72.86,73.1,72.75,72.98,66400.0,68.7453,68.9717,68.6415,68.8585,66400.0
2008-02-04 14:00:00,72.99,72.99,72.12,72.4,92400.0,68.868,68.868,68.0471,68.3113,92400.0
2008-02-04 14:30:00,72.4,72.4,71.86,72.14,109000.0,68.3113,68.3113,67.8018,68.066,109000.0
2008-02-04 15:00:00,72.14,72.19,71.77,72.0,165100.0,68.066,68.1131,67.7169,67.9339,165100.0
2008-02-04 15:30:00,71.99,72.08,71.66,71.7,197300.0,67.9244,68.0093,67.6131,67.6508,197300.0
2008-02-05 09:30:00,71.34,72.25,71.0,71.31,610000.0,67.3111,68.1697,66.9903,67.2828,610000.0
2008-02-05 10:00:00,71.31,71.58,70.21,70.96,571200.0,67.2828,67.5376,66.245,66.9526,571200.0
2008-02-05 10:30:00,70.97,71.13,70.01,70.14,217500.0,66.962,67.113,66.0562,66.1789,217500.0
2008-02-05 11:00:00,70.16,70.25,69.9,69.99,416200.0,66.1978,66.2827,65.9525,66.0374,416200.0
2008-02-05 11:30:00,70.0,71.16,69.97,71.07,368800.0,66.0468,67.1413,66.0185,67.0564,368800.0
2008-02-05 12:00:00,71.07,71.17,70.77,71.0,204000.0,67.0564,67.1507,66.7733,66.9903,204000.0
2008-02-05 12:30:00,71.02,71.16,70.65,71.02,192600.0,67.0092,67.1413,66.6601,67.0092,192600.0
2008-02-05 13:00:00,70.96,71.2,70.52,70.58,154200.0,66.9526,67.179,66.5374,66.5941,154200.0
2008-02-05 13:30:00,70.62,70.76,70.38,70.56,106700.0,66.6318,66.7639,66.4054,66.5752,106700.0
2008-02-05 14:00:00,70.58,71.39,70.38,70.91,228800.0,66.5941,67.3583,66.4054,66.9054,228800.0
2008-02-05 14:30:00,70.91,71.28,70.0,70.93,181800.0,66.9054,67.2545,66.0468,66.9243,181800.0
2008-02-05 15:00:00,70.93,71.15,70.35,70.5,237900.0,66.9243,67.1319,66.377,66.5186,237900.0
2008-02-05 15:30:00,70.5,71.21,70.0,70.19,389200.0,66.5186,67.1885,66.0468,66.2261,389200.0
2008-02-06 09:30:00,70.9,71.08,69.96,70.33,114500.0,66.896,67.0658,66.0091,66.3582,114500.0
2008-02-06 10:00:00,70.34,70.9,70.06,70.81,145600.0,66.3676,66.896,66.1034,66.8111,145600.0
2008-02-06 10:30:00,70.83,71.43,70.51,71.39,90700.0,66.8299,67.3961,66.528,67.3583,90700.0
2008-02-06 11:00:00,71.38,71.41,70.95,71.12,79000.0,67.3489,67.3772,66.9432,67.1036,79000.0
2008-02-06 11:30:00,71.11,71.15,70.77,70.77,70600.0,67.0941,67.1319,66.7733,66.7733,70600.0
2008-02-06 12:00:00,70.81,70.88,70.43,70.6,65400.0,66.8111,66.8771,66.4525,66.6129,65400.0
2008-02-06 12:30:00,70.62,70.8,70.35,70.69,58900.0,66.6318,66.8016,66.377,66.6978,58900.0
2008-02-06 13:00:00,70.71,70.77,70.57,70.71,70800.0,66.7167,66.7733,66.5846,66.7167,70800.0
2008-02-06 13:30:00,70.67,70.72,70.01,70.02,65200.0,66.679,66.7261,66.0562,66.0657,65200.0
2008-02-06 14:00:00,70.03,70.08,69.0,69.46,116500.0,66.0751,66.1223,65.1033,65.5373,116500.0
2008-02-06 14:30:00,69.45,70.12,69.45,69.72,281000.0,65.5279,66.16,65.5279,65.7826,281000.0
2008-02-06 15:00:00,69.69,70.0,69.49,69.81,119300.0,65.7543,66.0468,65.5656,65.8675,119300.0
2008-02-06 15:30:00,69.8,69.85,69.29,69.62,336400.0,65.8581,65.9053,65.3769,65.6883,336400.0
2008-02-07 09:30:00,69.99,71.0,69.29,70.46,253200.0,66.0374,66.9903,65.3769,66.4808,253200.0
2008-02-07 10:00:00,70.46,71.2,70.25,70.71,184200.0,66.4808,67.179,66.2827,66.7167,184200.0
2008-02-07 10:30:00,70.7,70.7,70.0,70.0,122100.0,66.7073,66.7073,66.0468,66.0468,122100.0
2008-02-07 11:00:00,70.0,70.19,69.9,70.11,167200.0,66.0468,66.2261,65.9525,66.1506,167200.0
2008-02-07 11:30:00,70.14,70.78,70.13,70.71,95500.0,66.1789,66.7828,66.1695,66.7167,95500.0
2008-02-07 12:00:00,70.69,70.72,70.25,70.36,42500.0,66.6978,66.7261,66.2827,66.3865,42500.0
2008-02-07 12:30:00,70.36,70.86,70.31,70.74,67600.0,66.3865,66.8582,66.3393,66.745,67600.0
2008-02-07 13:00:00,70.76,70.83,70.56,70.65,130900.0,66.7639,66.8299,66.5752,66.6601,130900.0
2008-02-07 13:30:00,70.65,71.43,70.65,71.43,115300.0,66.6601,67.3961,66.6601,67.3961,115300.0
2008-02-07 14:00:00,71.37,71.85,71.05,71.38,210500.0,67.3394,67.7923,67.0375,67.3489,210500.0
2008-02-07 14:30:00,71.38,71.5,71.0,71.31,80800.0,67.3489,67.4621,66.9903,67.2828,80800.0
2008-02-07 15:00:00,71.33,71.58,71.0,71.35,263100.0,67.3017,67.5376,66.9903,67.3206,263100.0
2008-02-07 15:30:00,71.35,71.82,71.23,71.71,253600.0,67.3206,67.764,67.2073,67.6602,253600.0
2008-02-08 09:30:00,68.72,68.75,66.6,67.6,1112600.0,64.8391,64.8674,62.8388,63.7823,1112600.0
2008-02-08 10:00:00,67.59,68.28,66.95,67.87,595100.0,63.7729,64.4239,63.1691,64.0371,595100.0
2008-02-08 10:30:00,67.83,68.98,67.26,68.86,876000.0,63.9994,65.0844,63.4615,64.9712,876000.0
2008-02-08 11:00:00,68.86,69.1,68.4,68.62,468900.0,64.9712,65.1976,64.5372,64.7447,468900.0
2008-02-08 11:30:00,68.62,68.66,67.9,68.11,285400.0,64.7447,64.7825,64.0654,64.2635,285400.0
2008-02-08 12:00:00,68.11,68.3,67.8,67.91,261000.0,64.2635,64.4428,63.9711,64.0748,261000.0
2008-02-08 12:30:00,67.93,68.17,67.5,67.77,166500.0,64.0937,64.3202,63.688,63.9427,166500.0
2008-02-08 13:00:00,67.76,67.82,67.2,67.7,172600.0,63.9333,63.9899,63.4049,63.8767,172600.0
2008-02-08 13:30:00,67.7,68.01,66.5,67.01,414900.0,63.8767,64.1692,62.7445,63.2257,414900.0
2008-02-08 14:00:00,67.06,67.77,66.97,67.73,153700.0,63.2728,63.9427,63.1879,63.905,153700.0
2008-02-08 14:30:00,67.76,67.76,67.44,67.47,134600.0,63.9333,63.9333,63.6314,63.6597,134600.0
2008-02-08 15:00:00,67.45,67.88,67.45,67.48,344000.0,63.6408,64.0465,63.6408,63.6691,344000.0
2008-02-08 15:30:00,67.48,67.75,67.06,67.69,563200.0,63.6691,63.9239,63.2728,63.8673,563200.0
2008-02-11 09:30:00,68.2,68.5,67.55,68.24,255500.0,64.3485,64.6315,63.7352,64.3862,255500.0
2008-02-11 10:00:00,68.25,68.5,68.03,68.46,192300.0,64.3956,64.6315,64.1881,64.5938,192300.0
2008-02-11 10:30:00,68.44,68.63,68.35,68.4,239700.0,64.5749,64.7542,64.49,64.5372,239700.0
2008-02-11 11:00:00,68.41,68.68,68.41,68.49,164500.0,64.5466,64.8014,64.5466,64.6221,164500.0
2008-02-11 11:30:00,68.45,68.6,68.36,68.44,126300.0,64.5843,64.7259,64.4994,64.5749,126300.0
2008-02-11 12:00:00,68.44,68.6,68.41,68.53,151400.0,64.5749,64.7259,64.5466,64.6598,151400.0
2008-02-11 12:30:00,68.56,68.6,68.4,68.55,170200.0,64.6881,64.7259,64.5372,64.6787,170200.0
2008-02-11 13:00:00,68.55,68.7,68.45,68.5,279500.0,64.6787,64.8202,64.5843,64.6315,279500.0
2008-02-11 13:30:00,68.5,68.52,68.26,68.43,366300.0,64.6315,64.6504,64.4051,64.5655,366300.0
2008-02-11 14:00:00,68.43,68.49,67.8,68.25,434500.0,64.5655,64.6221,63.9711,64.3956,434500.0
2008-02-11 14:30:00,68.25,68.43,67.92,68.09,368400.0,64.3956,64.5655,64.0843,64.2447,368400.0
2008-02-11 15:00:00,68.09,68.3,67.96,68.03,521500.0,64.2447,64.4428,64.122,64.1881,521500.0
2008-02-11 15:30:00,68.05,68.21,67.78,67.87,767100.0,64.2069,64.3579,63.9522,64.0371,767100.0
2008-02-12 09:30:00,68.18,68.59,68.15,68.4,190000.0,64.3296,64.7164,64.3013,64.5372,190000.0
2008-02-12 10:00:00,68.37,69.35,68.37,68.9,200000.0,64.5089,65.4335,64.5089,65.0089,200000.0
2008-02-12 10:30:00,68.9,69.24,68.67,69.01,122600.0,65.0089,65.3297,64.7919,65.1127,122600.0
2008-02-12 11:00:00,68.97,69.39,68.97,69.27,111800.0,65.075,65.4713,65.075,65.358,111800.0
2008-02-12 11:30:00,69.29,70.61,69.28,70.38,399900.0,65.3769,66.6224,65.3675,66.4054,399900.0
2008-02-12 12:00:00,70.35,70.41,69.68,69.79,126000.0,66.377,66.4337,65.7449,65.8487,126000.0
2008-02-12 12:30:00,69.79,69.88,69.73,69.87,56000.0,65.8487,65.9336,65.7921,65.9242,56000.0
2008-02-12 13:00:00,69.85,70.0,69.8,69.99,50100.0,65.9053,66.0468,65.8581,66.0374,50100.0
2008-02-12 13:30:00,69.99,70.0,69.82,69.93,68800.0,66.0374,66.0468,65.877,65.9808,68800.0
2008-02-12 14:00:00,69.92,70.25,69.91,70.23,155800.0,65.9713,66.2827,65.9619,66.2638,155800.0
2008-02-12 14:30:00,70.23,70.25,69.86,70.19,174700.0,66.2638,66.2827,65.9147,66.2261,174700.0
2008-02-12 15:00:00,70.17,70.17,69.77,69.86,565000.0,66.2072,66.2072,65.8298,65.9147,565000.0
2008-02-12 15:30:00,69.87,70.68,69.62,70.22,508100.0,65.9242,66.6884,65.6883,66.2544,508100.0
2008-02-13 09:30:00,71.51,71.56,70.46,70.94,204100.0,67.4715,67.5187,66.4808,66.9337,204100.0
2008-02-13 10:00:00,70.92,71.0,70.2,70.35,227300.0,66.9149,66.9903,66.2355,66.377,227300.0
2008-02-13 10:30:00,70.36,70.56,70.11,70.4,208800.0,66.3865,66.5752,66.1506,66.4242,208800.0
2008-02-13 11:00:00,70.43,70.76,69.97,70.69,156500.0,66.4525,66.7639,66.0185,66.6978,156500.0
2008-02-13 11:30:00,70.69,70.8,70.26,70.41,137600.0,66.6978,66.8016,66.2921,66.4337,137600.0
2008-02-13 12:00:00,70.42,70.65,70.24,70.25,208600.0,66.4431,66.6601,66.2733,66.2827,208600.0
2008-02-13 12:30:00,70.28,70.73,70.27,70.72,182500.0,66.311,66.7356,66.3016,66.7261,182500.0
2008-02-13 13:00:00,70.71,71.12,70.68,71.0,274100.0,66.7167,67.1036,66.6884,66.9903,274100.0
2008-02-13 13:30:00,71.0,71.04,70.75,70.91,145500.0,66.9903,67.0281,66.7545,66.9054,145500.0
2008-02-13 14:00:00,70.94,71.05,70.72,70.83,117700.0,66.9337,67.0375,66.7261,66.8299,117700.0
2008-02-13 14:30:00,70.83,70.97,70.64,70.86,168100.0,66.8299,66.962,66.6507,66.8582,168100.0
2008-02-13 15:00:00,70.86,70.94,70.45,70.74,238500.0,66.8582,66.9337,66.4714,66.745,238500.0
2008-02-13 15:30:00,70.73,70.81,70.11,70.15,423700.0,66.7356,66.8111,66.1506,66.1883,423700.0
2008-02-14 09:30:00,70.5,70.81,70.28,70.54,192900.0,66.5186,66.8111,66.311,66.5563,192900.0
2008-02-14 10:00:00,70.55,70.8,70.44,70.65,189100.0,66.5657,66.8016,66.462,66.6601,189100.0
2008-02-14 10:30:00,70.65,70.75,70.6,70.68,205900.0,66.6601,66.7545,66.6129,66.6884,205900.0
2008-02-14 11:00:00,70.7,70.8,70.48,70.64,232500.0,66.7073,66.8016,66.4997,66.6507,232500.0
2008-02-14 11:30:00,70.62,70.8,70.6,70.75,245200.0,66.6318,66.8016,66.6129,66.7545,245200.0
2008-02-14 12:00:00,70.75,70.78,70.54,70.65,224600.0,66.7545,66.7828,66.5563,66.6601,224600.0
2008-02-14 12:30:00,70.6,70.83,70.6,70.73,193400.0,66.6129,66.8299,66.6129,66.7356,193400.0
2008-02-14 13:00:00,70.73,70.82,70.6,70.75,137300.0,66.7356,66.8205,66.6129,66.7545,137300.0
2008-02-14 13:30:00,70.75,71.16,70.75,70.96,194800.0,66.7545,67.1413,66.7545,66.9526,194800.0
2008-02-14 14:00:00,70.97,71.41,70.88,71.3,320600.0,66.962,67.3772,66.8771,67.2734,320600.0
2008-02-14 14:30:00,71.29,71.96,71.09,71.13,331300.0,67.264,67.8961,67.0753,67.113,331300.0
2008-02-14 15:00:00,71.1,71.3,70.64,70.74,334300.0,67.0847,67.2734,66.6507,66.745,334300.0
2008-02-14 15:30:00,70.73,70.74,69.65,69.93,2135800.0,66.7356,66.745,65.7166,65.9808,2135800.0
2008-02-15 09:30:00,67.25,67.5,66.0,66.35,979600.0,63.4521,63.688,62.2727,62.6029,979600.0
2008-02-15 10:00:00,66.34,67.49,66.31,67.21,588800.0,62.5935,63.6786,62.5652,63.4144,588800.0
2008-02-15 10:30:00,67.21,67.36,66.81,67.1,287700.0,63.4144,63.5559,63.037,63.3106,287700.0
2008-02-15 11:00:00,67.11,67.22,66.88,67.22,351700.0,63.32,63.4238,63.103,63.4238,351700.0
2008-02-15 11:30:00,67.21,67.25,66.66,66.78,215300.0,63.4144,63.4521,62.8954,63.0087,215300.0
2008-02-15 12:00:00,66.77,67.03,66.5,66.5,94600.0,62.9992,63.2445,62.7445,62.7445,94600.0
2008-02-15 12:30:00,66.49,66.71,66.36,66.41,98500.0,62.735,62.9426,62.6124,62.6596,98500.0
2008-02-15 13:00:00,66.42,66.47,66.08,66.08,130000.0,62.669,62.7162,62.3482,62.3482,130000.0
2008-02-15 13:30:00,66.07,66.27,65.91,65.94,163800.0,62.3388,62.5275,62.1878,62.2161,163800.0
2008-02-15 14:00:00,65.92,66.18,65.77,65.83,187300.0,62.1972,62.4425,62.0557,62.1123,187300.0
2008-02-15 14:30:00,65.83,66.24,65.5,66.04,167000.0,62.1123,62.4992,61.8009,62.3104,167000.0
2008-02-15 15:00:00,66.04,66.37,65.68,65.68,210700.0,62.3104,62.6218,61.9708,61.9708,210700.0
2008-02-15 15:30:00,65.67,66.38,65.61,66.23,422200.0,61.9613,62.6312,61.9047,62.4897,422200.0
2008-02-19 09:30:00,65.6,66.97,65.6,66.47,267300.0,61.8953,63.1879,61.8953,62.7162,267300.0
2008-02-19 10:00:00,66.47,66.7,66.42,66.6,368800.0,62.7162,62.9332,62.669,62.8388,368800.0
2008-02-19 10:30:00,66.6,66.61,66.4,66.4,257300.0,62.8388,62.8483,62.6501,62.6501,257300.0
2008-02-19 11:00:00,66.45,66.55,66.4,66.47,196000.0,62.6973,62.7916,62.6501,62.7162,196000.0
2008-02-19 11:30:00,66.47,66.66,66.44,66.58,217500.0,62.7162,62.8954,62.6879,62.82,217500.0
2008-02-19 12:00:00,66.59,66.78,66.5,66.59,115200.0,62.8294,63.0087,62.7445,62.8294,115200.0
2008-02-19 12:30:00,66.57,66.83,66.56,66.65,242800.0,62.8105,63.0558,62.8011,62.886,242800.0
2008-02-19 13:00:00,66.69,66.75,66.63,66.65,117000.0,62.9237,62.9804,62.8671,62.886,117000.0
2008-02-19 13:30:00,66.67,66.88,66.57,66.75,93300.0,62.9049,63.103,62.8105,62.9804,93300.0
2008-02-19 14:00:00,66.75,66.97,66.67,66.9,170500.0,62.9804,63.1879,62.9049,63.1219,170500.0
2008-02-19 14:30:00,66.91,67.01,66.5,66.5,204300.0,63.1313,63.2257,62.7445,62.7445,204300.0
2008-02-19 15:00:00,66.52,66.77,65.96,66.05,178100.0,62.7633,62.9992,62.235,62.3199,178100.0
2008-02-19 15:30:00,66.07,66.17,65.41,65.8,262600.0,62.3388,62.4331,61.716,62.084,262600.0
2008-02-20 09:30:00,65.81,65.82,65.25,65.4,126200.0,62.0934,62.1029,61.5651,61.7066,126200.0
2008-02-20 10:00:00,65.4,65.46,64.46,64.57,200600.0,61.7066,61.7632,60.8197,60.9235,200600.0
2008-02-20 10:30:00,64.58,64.86,63.86,64.02,209800.0,60.9329,61.1971,60.2536,60.4045,209800.0
2008-02-20 11:00:00,64.04,64.09,63.32,63.98,236800.0,60.4234,60.4706,59.7441,60.3668,236800.0
2008-02-20 11:30:00,64.03,64.2,63.63,64.02,275700.0,60.414,60.5744,60.0366,60.4045,275700.0
2008-02-20 12:00:00,64.0,64.38,63.97,64.19,255500.0,60.3857,60.7442,60.3573,60.5649,255500.0
2008-02-20 12:30:00,64.23,64.89,64.22,64.82,215400.0,60.6027,61.2254,60.5932,61.1593,215400.0
2008-02-20 13:00:00,64.89,65.14,64.47,64.48,177900.0,61.2254,61.4613,60.8291,60.8385,177900.0
2008-02-20 13:30:00,64.54,65.0,64.3,64.86,95200.0,60.8952,61.3292,60.6687,61.1971,95200.0
2008-02-20 14:00:00,64.78,64.99,64.3,64.57,95700.0,61.1216,61.3197,60.6687,60.9235,95700.0
2008-02-20 14:30:00,64.61,65.41,64.51,65.2,129400.0,60.9612,61.716,60.8669,61.5179,129400.0
2008-02-20 15:00:00,65.15,65.46,64.66,64.72,180000.0,61.4707,61.7632,61.0084,61.065,180000.0
2008-02-20 15:30:00,64.72,64.8,64.12,64.4,371100.0,61.065,61.1405,60.4989,60.7631,371100.0
2008-02-21 09:30:00,65.77,67.3,65.39,65.53,613600.0,62.0557,63.4993,61.6972,61.8292,613600.0
2008-02-21 10:00:00,65.53,65.96,64.92,65.32,380700.0,61.8292,62.235,61.2537,61.6311,380700.0
2008-02-21 10:30:00,65.32,65.63,64.47,64.98,252000.0,61.6311,61.9236,60.8291,61.3103,252000.0
2008-02-21 11:00:00,64.92,65.75,64.92,65.01,218100.0,61.2537,62.0368,61.2537,61.3386,218100.0
2008-02-21 11:30:00,65.04,65.4,64.72,65.32,399300.0,61.3669,61.7066,61.065,61.6311,399300.0
2008-02-21 12:00:00,65.33,65.73,65.27,65.73,221200.0,61.6405,62.018,61.5839,62.018,221200.0
2008-02-21 12:30:00,65.73,66.05,65.55,65.97,143000.0,62.018,62.3199,61.8481,62.2444,143000.0
2008-02-21 13:00:00,65.94,66.04,65.22,65.45,108300.0,62.2161,62.3104,61.5368,61.7538,108300.0
2008-02-21 13:30:00,65.46,65.46,64.65,65.05,106200.0,61.7632,61.7632,60.9989,61.3764,106200.0
2008-02-21 14:00:00,65.05,65.32,64.32,65.16,158800.0,61.3764,61.6311,60.6876,61.4801,158800.0
2008-02-21 14:30:00,65.16,65.44,64.49,64.6,105100.0,61.4801,61.7443,60.848,60.9518,105100.0
2008-02-21 15:00:00,64.64,64.74,64.07,64.51,193400.0,60.9895,61.0839,60.4517,60.8669,193400.0
2008-02-21 15:30:00,64.51,64.95,64.02,64.23,242200.0,60.8669,61.282,60.4045,60.6027,242200.0
2008-02-22 09:30:00,65.5,65.5,63.92,64.5,247300.0,61.8009,61.8009,60.3102,60.8574,247300.0
2008-02-22 10:00:00,64.49,65.03,64.46,64.77,214100.0,60.848,61.3575,60.8197,61.1122,214100.0
2008-02-22 10:30:00,64.79,64.99,64.51,64.72,206500.0,61.131,61.3197,60.8669,61.065,206500.0
2008-02-22 11:00:00,64.72,64.84,64.26,64.35,166400.0,61.065,61.1782,60.631,60.7159,166400.0
2008-02-22 11:30:00,64.38,64.55,64.22,64.31,135100.0,60.7442,60.9046,60.5932,60.6781,135100.0
2008-02-22 12:00:00,64.31,64.33,63.9,63.93,102300.0,60.6781,60.697,60.2913,60.3196,102300.0
2008-02-22 12:30:00,63.92,64.11,63.8,63.87,75600.0,60.3102,60.4894,60.197,60.263,75600.0
2008-02-22 13:00:00,63.85,64.07,63.77,63.77,85500.0,60.2441,60.4517,60.1686,60.1686,85500.0
2008-02-22 13:30:00,63.77,64.05,63.66,63.82,77400.0,60.1686,60.4328,60.0649,60.2158,77400.0
2008-02-22 14:00:00,63.79,63.95,63.57,63.86,100600.0,60.1875,60.3385,59.9799,60.2536,100600.0
2008-02-22 14:30:00,63.86,64.0,63.55,63.77,83500.0,60.2536,60.3857,59.9611,60.1686,83500.0
2008-02-22 15:00:00,63.77,63.92,63.45,63.9,129700.0,60.1686,60.3102,59.8667,60.2913,129700.0
2008-02-22 15:30:00,63.9,64.72,63.84,64.68,226700.0,60.2913,61.065,60.2347,61.0273,226700.0
2008-02-25 09:30:00,64.46,64.9,63.92,64.5,230900.0,60.8197,61.2348,60.3102,60.8574,230900.0
2008-02-25 10:00:00,64.55,65.48,64.5,65.39,204600.0,60.9046,61.7821,60.8574,61.6972,204600.0
2008-02-25 10:30:00,65.37,65.79,65.27,65.73,201700.0,61.6783,62.0746,61.5839,62.018,201700.0
2008-02-25 11:00:00,65.71,65.73,65.34,65.43,129800.0,61.9991,62.018,61.65,61.7349,129800.0
2008-02-25 11:30:00,65.45,65.45,64.97,64.98,61900.0,61.7538,61.7538,61.3009,61.3103,61900.0
2008-02-25 12:00:00,65.0,65.48,64.93,65.08,50100.0,61.3292,61.7821,61.2631,61.4047,50100.0
2008-02-25 12:30:00,65.08,65.24,65.01,65.2,25100.0,61.4047,61.5556,61.3386,61.5179,25100.0
2008-02-25 13:00:00,65.19,65.24,65.04,65.16,30900.0,61.5085,61.5556,61.3669,61.4801,30900.0
2008-02-25 13:30:00,65.13,65.24,64.97,65.19,44300.0,61.4518,61.5556,61.3009,61.5085,44300.0
2008-02-25 14:00:00,65.2,65.5,65.08,65.43,89800.0,61.5179,61.8009,61.4047,61.7349,89800.0
2008-02-25 14:30:00,65.43,65.77,65.05,65.51,135200.0,61.7349,62.0557,61.3764,61.8104,135200.0
2008-02-25 15:00:00,65.51,65.58,65.05,65.53,74600.0,61.8104,61.8764,61.3764,61.8292,74600.0
2008-02-25 15:30:00,65.52,66.36,65.46,66.18,210800.0,61.8198,62.6124,61.7632,62.4425,210800.0
2008-02-26 09:30:00,66.06,67.07,65.76,66.83,257300.0,62.3293,63.2823,62.0463,63.0558,257300.0
2008-02-26 10:00:00,66.79,67.94,66.78,67.28,261300.0,63.0181,64.1031,63.0087,63.4804,261300.0
2008-02-26 10:30:00,67.29,67.54,66.64,66.7,256100.0,63.4899,63.7257,62.8766,62.9332,256100.0
2008-02-26 11:00:00,66.71,66.88,65.87,66.64,198900.0,62.9426,63.103,62.15,62.8766,198900.0
2008-02-26 11:30:00,66.64,66.89,66.47,66.73,123100.0,62.8766,63.1124,62.7162,62.9615,123100.0
2008-02-26 12:00:00,66.75,67.38,66.69,67.03,228400.0,62.9804,63.5748,62.9237,63.2445,228400.0
2008-02-26 12:30:00,67.03,67.45,67.0,67.2,226700.0,63.2445,63.6408,63.2162,63.4049,226700.0
2008-02-26 13:00:00,67.22,67.24,66.78,66.79,59000.0,63.4238,63.4427,63.0087,63.0181,59000.0
2008-02-26 13:30:00,66.75,67.15,66.72,66.94,70400.0,62.9804,63.3578,62.952,63.1596,70400.0
2008-02-26 14:00:00,66.92,67.1,66.87,67.08,121800.0,63.1408,63.3106,63.0936,63.2917,121800.0
2008-02-26 14:30:00,67.08,67.38,67.08,67.24,81900.0,63.2917,63.5748,63.2917,63.4427,81900.0
2008-02-26 15:00:00,67.22,67.23,66.7,67.04,106700.0,63.4238,63.4332,62.9332,63.254,106700.0
2008-02-26 15:30:00,67.05,67.28,66.79,67.1,172700.0,63.2634,63.4804,63.0181,63.3106,172700.0
2008-02-27 09:30:00,67.0,67.22,66.47,66.74,183400.0,63.2162,63.4238,62.7162,62.9709,183400.0
2008-02-27 10:00:00,66.69,66.9,66.53,66.78,114100.0,62.9237,63.1219,62.7728,63.0087,114100.0
2008-02-27 10:30:00,66.76,66.8,66.17,66.6,273400.0,62.9898,63.0275,62.4331,62.8388,273400.0
2008-02-27 11:00:00,66.6,66.63,66.3,66.37,132600.0,62.8388,62.8671,62.5558,62.6218,132600.0
2008-02-27 11:30:00,66.44,66.61,66.12,66.25,167700.0,62.6879,62.8483,62.3859,62.5086,167700.0
2008-02-27 12:00:00,66.22,66.7,66.16,66.23,136300.0,62.4803,62.9332,62.4237,62.4897,136300.0
2008-02-27 12:30:00,66.19,66.32,66.13,66.2,41000.0,62.452,62.5746,62.3954,62.4614,41000.0
2008-02-27 13:00:00,66.2,66.24,66.09,66.17,39500.0,62.4614,62.4992,62.3576,62.4331,39500.0
2008-02-27 13:30:00,66.12,66.24,65.95,66.08,45600.0,62.3859,62.4992,62.2255,62.3482,45600.0
2008-02-27 14:00:00,66.08,66.13,65.75,65.76,60500.0,62.3482,62.3954,62.0368,62.0463,60500.0
2008-02-27 14:30:00,65.8,65.85,65.65,65.78,66400.0,62.084,62.1312,61.9425,62.0651,66400.0
2008-02-27 15:00:00,65.79,66.31,65.74,66.05,138700.0,62.0746,62.5652,62.0274,62.3199,138700.0
2008-02-27 15:30:00,66.05,66.15,65.7,65.79,233600.0,62.3199,62.4142,61.9896,62.0746,233600.0
2008-02-28 09:30:00,65.89,65.89,64.9,65.09,153300.0,62.1689,62.1689,61.2348,61.4141,153300.0
2008-02-28 10:00:00,65.05,65.2,64.7,64.86,90000.0,61.3764,61.5179,61.0461,61.1971,90000.0
2008-02-28 10:30:00,64.91,65.0,64.76,64.8,69900.0,61.2443,61.3292,61.1027,61.1405,69900.0
2008-02-28 11:00:00,64.77,64.81,64.03,64.22,188700.0,61.1122,61.1499,60.414,60.5932,188700.0
2008-02-28 11:30:00,64.2,64.35,64.0,64.01,84800.0,60.5744,60.7159,60.3857,60.3951,84800.0
2008-02-28 12:00:00,64.02,64.29,63.91,64.01,70700.0,60.4045,60.6593,60.3007,60.3951,70700.0
2008-02-28 12:30:00,64.03,64.05,63.56,63.69,86100.0,60.414,60.4328,59.9705,60.0932,86100.0
2008-02-28 13:00:00,63.69,63.7,63.16,63.18,142800.0,60.0932,60.1026,59.5931,59.612,142800.0
2008-02-28 13:30:00,63.17,63.33,63.05,63.2,173600.0,59.6025,59.7535,59.4893,59.6308,173600.0
2008-02-28 14:00:00,63.22,63.52,63.12,63.44,121400.0,59.6497,59.9328,59.5554,59.8573,121400.0
2008-02-28 14:30:00,63.43,63.57,63.13,63.39,146700.0,59.8478,59.9799,59.5648,59.8101,146700.0
2008-02-28 15:00:00,63.41,63.41,62.33,62.64,262100.0,59.829,59.829,58.81,59.1025,262100.0
2008-02-28 15:30:00,62.64,62.99,61.75,61.98,768600.0,59.1025,59.4327,58.2627,58.4797,768600.0
2008-02-29 09:30:00,62.14,62.14,61.0,61.99,286700.0,58.6307,58.6307,57.5551,58.4892,286700.0
2008-02-29 10:00:00,62.0,63.15,61.99,62.69,547400.0,58.4986,59.5837,58.4892,59.1496,547400.0
2008-02-29 10:30:00,62.68,62.98,61.62,62.86,254500.0,59.1402,59.4233,58.1401,59.31,254500.0
2008-02-29 11:00:00,62.87,63.9,62.66,63.77,296300.0,59.3195,60.2913,59.1213,60.1686,296300.0
2008-02-29 11:30:00,63.69,65.19,63.46,63.76,463800.0,60.0932,61.5085,59.8762,60.1592,463800.0
2008-02-29 12:00:00,63.76,63.92,63.4,63.6,139600.0,60.1592,60.3102,59.8195,60.0082,139600.0
2008-02-29 12:30:00,63.63,63.63,62.99,63.04,160400.0,60.0366,60.0366,59.4327,59.4799,160400.0
2008-02-29 13:00:00,63.05,63.23,62.67,62.75,163100.0,59.4893,59.6591,59.1308,59.2062,163100.0
2008-02-29 13:30:00,62.74,62.81,62.3,62.4,126600.0,59.1968,59.2629,58.7817,58.876,126600.0
2008-02-29 14:00:00,62.37,62.45,61.75,62.2,335500.0,58.8477,58.9232,58.2627,58.6873,335500.0
2008-02-29 14:30:00,62.21,62.86,62.04,62.13,309600.0,58.6967,59.31,58.5363,58.6213,309600.0
2008-02-29 15:00:00,62.1,62.13,61.1,61.72,292200.0,58.593,58.6213,57.6494,58.2344,292200.0
2008-02-29 15:30:00,61.75,61.82,61.0,61.44,429800.0,58.2627,58.3288,57.5551,57.9702,429800.0
2008-03-03 09:30:00,61.52,62.24,59.83,59.99,750200.0,58.0457,58.725,56.4512,56.6021,750200.0
2008-03-03 10:00:00,59.95,61.3,59.9,61.1,629900.0,56.5644,57.8381,56.5172,57.6494,629900.0
2008-03-03 10:30:00,61.12,61.44,60.64,60.64,765400.0,57.6683,57.9702,57.2154,57.2154,765400.0
2008-03-03 11:00:00,60.67,61.05,60.5,60.98,153500.0,57.2437,57.6023,57.0833,57.5362,153500.0
2008-03-03 11:30:00,60.99,61.24,60.95,61.07,308300.0,57.5456,57.7815,57.5079,57.6211,308300.0
2008-03-03 12:00:00,61.07,61.32,61.07,61.18,360200.0,57.6211,57.857,57.6211,57.7249,360200.0
2008-03-03 12:30:00,61.16,61.19,60.66,60.73,200300.0,57.706,57.7343,57.2343,57.3003,200300.0
2008-03-03 13:00:00,60.73,60.76,60.64,60.75,177600.0,57.3003,57.3286,57.2154,57.3192,177600.0
2008-03-03 13:30:00,60.74,60.74,60.66,60.66,255800.0,57.3098,57.3098,57.2343,57.2343,255800.0
2008-03-03 14:00:00,60.66,60.67,60.62,60.63,487400.0,57.2343,57.2437,57.1965,57.206,487400.0
2008-03-03 14:30:00,60.62,60.63,60.53,60.56,572700.0,57.1965,57.206,57.1116,57.1399,572700.0
2008-03-03 15:00:00,60.55,60.56,60.01,60.31,497500.0,57.1305,57.1399,56.621,56.904,497500.0
2008-03-03 15:30:00,60.32,60.33,59.73,60.02,560900.0,56.9135,56.9229,56.3568,56.6304,560900.0
2008-03-04 09:30:00,59.6,60.24,58.87,59.45,436100.0,56.2341,56.838,55.5454,56.0926,436100.0
2008-03-04 10:00:00,59.45,59.89,59.41,59.76,393100.0,56.0926,56.5078,56.0549,56.3851,393100.0
2008-03-04 10:30:00,59.76,59.79,59.43,59.43,221300.0,56.3851,56.4134,56.0737,56.0737,221300.0
2008-03-04 11:00:00,59.46,59.74,59.41,59.5,533700.0,56.102,56.3662,56.0549,56.1398,533700.0
2008-03-04 11:30:00,59.51,59.7,59.35,59.36,718200.0,56.1492,56.3285,55.9983,56.0077,718200.0
2008-03-04 12:00:00,59.35,59.42,59.28,59.37,129500.0,55.9983,56.0643,55.9322,56.0171,129500.0
2008-03-04 12:30:00,59.38,59.6,59.37,59.5,307800.0,56.0266,56.2341,56.0171,56.1398,307800.0
2008-03-04 13:00:00,59.5,59.71,59.47,59.52,300200.0,56.1398,56.3379,56.1115,56.1587,300200.0
2008-03-04 13:30:00,59.55,59.57,59.4,59.44,152800.0,56.187,56.2058,56.0454,56.0832,152800.0
2008-03-04 14:00:00,59.43,59.47,58.94,59.12,288500.0,56.0737,56.1115,55.6114,55.7812,288500.0
2008-03-04 14:30:00,59.08,59.48,58.95,59.17,160600.0,55.7435,56.1209,55.6208,55.8284,160600.0
2008-03-04 15:00:00,59.17,59.8,59.1,59.57,195100.0,55.8284,56.4228,55.7624,56.2058,195100.0
2008-03-04 15:30:00,59.54,60.01,59.41,59.58,214600.0,56.1775,56.621,56.0549,56.2153,214600.0
2008-03-05 09:30:00,60.14,61.05,59.61,61.0,227700.0,56.7436,57.6023,56.2436,57.5551,227700.0
2008-03-05 10:00:00,61.02,61.53,60.97,61.31,221400.0,57.5739,58.0551,57.5268,57.8476,221400.0
2008-03-05 10:30:00,61.32,61.78,61.27,61.44,217700.0,57.857,58.291,57.8098,57.9702,217700.0
2008-03-05 11:00:00,61.45,61.76,61.4,61.47,195100.0,57.9797,58.2722,57.9325,57.9985,195100.0
2008-03-05 11:30:00,61.47,61.63,61.4,61.49,139600.0,57.9985,58.1495,57.9325,58.0174,139600.0
2008-03-05 12:00:00,61.49,61.72,61.32,61.35,173100.0,58.0174,58.2344,57.857,57.8853,173100.0
2008-03-05 12:30:00,61.37,61.37,61.11,61.17,147300.0,57.9042,57.9042,57.6589,57.7155,147300.0
2008-03-05 13:00:00,61.15,61.21,60.65,61.13,109800.0,57.6966,57.7532,57.2248,57.6777,109800.0
2008-03-05 13:30:00,61.15,61.56,60.97,61.02,231300.0,57.6966,58.0835,57.5268,57.5739,231300.0
2008-03-05 14:00:00,61.03,61.12,61.0,61.08,99000.0,57.5834,57.6683,57.5551,57.6306,99000.0
2008-03-05 14:30:00,61.06,61.5,61.03,61.47,199400.0,57.6117,58.0268,57.5834,57.9985,199400.0
2008-03-05 15:00:00,61.46,62.28,61.39,62.24,536800.0,57.9891,58.7628,57.9231,58.725,536800.0
2008-03-05 15:30:00,62.24,63.15,62.24,62.51,540900.0,58.725,59.5837,58.725,58.9798,540900.0
2008-03-06 09:30:00,61.83,62.4,61.49,62.08,202700.0,58.3382,58.876,58.0174,58.5741,202700.0
2008-03-06 10:00:00,62.08,62.11,61.56,61.68,195100.0,58.5741,58.6024,58.0835,58.1967,195100.0
2008-03-06 10:30:00,61.73,61.74,61.51,61.58,256500.0,58.2439,58.2533,58.0363,58.1023,256500.0
2008-03-06 11:00:00,61.59,61.59,61.03,61.28,286200.0,58.1118,58.1118,57.5834,57.8193,286200.0
2008-03-06 11:30:00,61.24,61.7,61.17,61.6,150300.0,57.7815,58.2155,57.7155,58.1212,150300.0
2008-03-06 12:00:00,61.61,61.72,61.45,61.71,159000.0,58.1306,58.2344,57.9797,58.225,159000.0
2008-03-06 12:30:00,61.73,61.99,61.71,61.77,92700.0,58.2439,58.4892,58.225,58.2816,92700.0
2008-03-06 13:00:00,61.8,61.97,61.37,61.45,116300.0,58.3099,58.4703,57.9042,57.9797,116300.0
2008-03-06 13:30:00,61.45,61.63,61.45,61.55,94300.0,57.9797,58.1495,57.9797,58.074,94300.0
2008-03-06 14:00:00,61.56,61.89,61.55,61.7,136200.0,58.0835,58.3948,58.074,58.2155,136200.0
2008-03-06 14:30:00,61.71,62.0,61.66,61.92,139900.0,58.225,58.4986,58.1778,58.4231,139900.0
2008-03-06 15:00:00,61.92,62.0,61.5,61.71,281100.0,58.4231,58.4986,58.0268,58.225,281100.0
2008-03-06 15:30:00,61.74,62.21,61.5,61.61,379000.0,58.2533,58.6967,58.0268,58.1306,379000.0
2008-03-07 09:30:00,60.24,60.87,59.66,60.72,383600.0,56.838,57.4324,56.2908,57.2909,383600.0
2008-03-07 10:00:00,60.65,60.74,59.8,60.14,561600.0,57.2248,57.3098,56.4228,56.7436,561600.0
2008-03-07 10:30:00,60.16,60.74,59.99,60.3,233300.0,56.7625,57.3098,56.6021,56.8946,233300.0
2008-03-07 11:00:00,60.31,60.54,59.79,59.9,250600.0,56.904,57.1211,56.4134,56.5172,250600.0
2008-03-07 11:30:00,59.9,60.12,59.7,59.98,230800.0,56.5172,56.7248,56.3285,56.5927,230800.0
2008-03-07 12:00:00,60.0,60.12,59.69,59.86,192100.0,56.6116,56.7248,56.3191,56.4795,192100.0
2008-03-07 12:30:00,59.86,60.0,59.76,59.98,109000.0,56.4795,56.6116,56.3851,56.5927,109000.0
2008-03-07 13:00:00,59.96,60.08,59.89,60.08,89400.0,56.5738,56.687,56.5078,56.687,89400.0
2008-03-07 13:30:00,60.09,60.09,59.88,60.0,162200.0,56.6965,56.6965,56.4983,56.6116,162200.0
2008-03-07 14:00:00,60.0,60.03,59.62,59.73,262100.0,56.6116,56.6399,56.253,56.3568,262100.0
2008-03-07 14:30:00,59.73,59.73,59.23,59.44,319800.0,56.3568,56.3568,55.885,56.0832,319800.0
2008-03-07 15:00:00,59.44,59.98,59.4,59.72,428200.0,56.0832,56.5927,56.0454,56.3474,428200.0
2008-03-07 15:30:00,59.68,59.9,59.4,59.62,213400.0,56.3096,56.5172,56.0454,56.253,213400.0
2008-03-10 09:30:00,59.11,60.35,59.11,60.35,56000.0,55.7718,56.9418,55.7718,56.9418,56000.0
2008-03-10 10:00:00,60.4,60.83,60.15,60.22,95500.0,56.989,57.3947,56.7531,56.8191,95500.0
2008-03-10 10:30:00,60.22,60.37,60.05,60.21,139500.0,56.8191,56.9607,56.6587,56.8097,139500.0
2008-03-10 11:00:00,60.21,60.29,60.01,60.09,147100.0,56.8097,56.8852,56.621,56.6965,147100.0
2008-03-10 11:30:00,60.09,60.09,59.4,59.76,156200.0,56.6965,56.6965,56.0454,56.3851,156200.0
2008-03-10 12:00:00,59.78,59.99,59.64,59.7,91800.0,56.404,56.6021,56.2719,56.3285,91800.0
2008-03-10 12:30:00,59.68,59.84,59.53,59.62,134900.0,56.3096,56.4606,56.1681,56.253,134900.0
2008-03-10 13:00:00,59.63,59.8,59.63,59.71,50600.0,56.2624,56.4228,56.2624,56.3379,50600.0
2008-03-10 13:30:00,59.7,59.74,59.46,59.61,58800.0,56.3285,56.3662,56.102,56.2436,58800.0
2008-03-10 14:00:00,59.61,59.67,59.11,59.14,159000.0,56.2436,56.3002,55.7718,55.8001,159000.0
2008-03-10 14:30:00,59.17,59.5,59.13,59.49,92100.0,55.8284,56.1398,55.7907,56.1304,92100.0
2008-03-10 15:00:00,59.45,59.5,59.29,59.42,286200.0,56.0926,56.1398,55.9416,56.0643,286200.0
2008-03-10 15:30:00,59.43,59.47,58.9,58.91,212200.0,56.0737,56.1115,55.5737,55.5831,212200.0
2008-03-11 09:30:00,60.5,62.24,60.5,60.87,368700.0,57.0833,58.725,57.0833,57.4324,368700.0
2008-03-11 10:00:00,60.87,61.08,60.22,60.25,219800.0,57.4324,57.6306,56.8191,56.8474,219800.0
2008-03-11 10:30:00,60.27,60.31,59.75,60.0,317500.0,56.8663,56.904,56.3757,56.6116,317500.0
2008-03-11 11:00:00,59.99,60.1,59.91,59.98,113800.0,56.6021,56.7059,56.5266,56.5927,113800.0
2008-03-11 11:30:00,59.98,59.99,58.95,59.68,277700.0,56.5927,56.6021,55.6208,56.3096,277700.0
2008-03-11 12:00:00,59.63,59.99,59.36,59.42,173600.0,56.2624,56.6021,56.0077,56.0643,173600.0
2008-03-11 12:30:00,59.47,60.0,59.32,59.91,242200.0,56.1115,56.6116,55.97,56.5266,242200.0
2008-03-11 13:00:00,59.95,60.2,59.62,60.16,125800.0,56.5644,56.8003,56.253,56.7625,125800.0
2008-03-11 13:30:00,60.21,60.21,59.8,60.12,201200.0,56.8097,56.8097,56.4228,56.7248,201200.0
2008-03-11 14:00:00,60.13,60.38,59.86,60.35,163800.0,56.7342,56.9701,56.4795,56.9418,163800.0
2008-03-11 14:30:00,60.35,60.9,60.23,60.74,168500.0,56.9418,57.4607,56.8286,57.3098,168500.0
2008-03-11 15:00:00,60.74,61.2,60.65,60.81,234700.0,57.3098,57.7438,57.2248,57.3758,234700.0
2008-03-11 15:30:00,60.79,61.24,60.5,61.19,196300.0,57.3569,57.7815,57.0833,57.7343,196300.0
2008-03-12 09:30:00,61.35,62.17,60.58,61.45,153200.0,57.8853,58.659,57.1588,57.9797,153200.0
2008-03-12 10:00:00,61.44,61.64,61.01,61.53,128000.0,57.9702,58.1589,57.5645,58.0551,128000.0
2008-03-12 10:30:00,61.53,62.86,61.52,62.49,214900.0,58.0551,59.31,58.0457,58.9609,214900.0
2008-03-12 11:00:00,62.5,63.96,62.47,63.9,232900.0,58.9704,60.3479,58.9421,60.2913,232900.0
2008-03-12 11:30:00,63.91,64.2,63.44,63.53,259700.0,60.3007,60.5744,59.8573,59.9422,259700.0
2008-03-12 12:00:00,63.53,63.56,62.86,62.86,97400.0,59.9422,59.9705,59.31,59.31,97400.0
2008-03-12 12:30:00,62.87,63.14,62.83,62.95,92800.0,59.3195,59.5742,59.2817,59.395,92800.0
2008-03-12 13:00:00,62.93,63.13,62.89,62.98,98500.0,59.3761,59.5648,59.3383,59.4233,98500.0
2008-03-12 13:30:00,62.96,63.19,62.81,63.07,101800.0,59.4044,59.6214,59.2629,59.5082,101800.0
2008-03-12 14:00:00,63.09,63.79,63.01,63.49,161600.0,59.527,60.1875,59.4516,59.9045,161600.0
2008-03-12 14:30:00,63.52,63.98,63.41,63.84,192300.0,59.9328,60.3668,59.829,60.2347,192300.0
2008-03-12 15:00:00,63.82,63.9,63.32,63.65,195600.0,60.2158,60.2913,59.7441,60.0554,195600.0
2008-03-12 15:30:00,63.65,63.71,63.0,63.5,422400.0,60.0554,60.112,59.4421,59.9139,422400.0
2008-03-13 09:30:00,62.07,62.94,61.35,61.35,269600.0,58.5647,59.3855,57.8853,57.8853,269600.0
2008-03-13 10:00:00,61.3,61.65,61.0,61.11,265200.0,57.8381,58.1684,57.5551,57.6589,265200.0
2008-03-13 10:30:00,61.05,61.38,60.66,61.35,178000.0,57.6023,57.9136,57.2343,57.8853,178000.0
2008-03-13 11:00:00,61.37,61.99,61.09,61.96,237200.0,57.9042,58.4892,57.64,58.4609,237200.0
2008-03-13 11:30:00,61.96,61.99,61.3,61.92,134800.0,58.4609,58.4892,57.8381,58.4231,134800.0
2008-03-13 12:00:00,61.9,62.36,61.75,61.77,122200.0,58.4043,58.8383,58.2627,58.2816,122200.0
2008-03-13 12:30:00,61.81,62.75,61.68,62.75,215900.0,58.3193,59.2062,58.1967,59.2062,215900.0
2008-03-13 13:00:00,62.72,63.34,62.6,63.33,166800.0,59.1779,59.7629,59.0647,59.7535,166800.0
2008-03-13 13:30:00,63.33,63.37,62.35,63.07,93000.0,59.7535,59.7912,58.8288,59.5082,93000.0
2008-03-13 14:00:00,63.04,63.35,62.69,63.35,100600.0,59.4799,59.7724,59.1496,59.7724,100600.0
2008-03-13 14:30:00,63.38,63.95,63.11,63.19,321500.0,59.8007,60.3385,59.5459,59.6214,321500.0
2008-03-13 15:00:00,63.21,63.95,63.11,63.92,212500.0,59.6403,60.3385,59.5459,60.3102,212500.0
2008-03-13 15:30:00,63.92,64.11,63.36,64.02,335200.0,60.3102,60.4894,59.7818,60.4045,335200.0
2008-03-14 09:30:00,63.64,64.25,61.5,61.56,118800.0,60.046,60.6215,58.0268,58.0835,118800.0
2008-03-14 10:00:00,61.57,62.86,61.12,62.33,216700.0,58.0929,59.31,57.6683,58.81,216700.0
2008-03-14 10:30:00,62.31,62.64,61.89,62.49,98800.0,58.7911,59.1025,58.3948,58.9609,98800.0
2008-03-14 11:00:00,62.43,62.48,61.74,62.21,91100.0,58.9043,58.9515,58.2533,58.6967,91100.0
2008-03-14 11:30:00,62.26,63.18,62.18,62.46,87500.0,58.7439,59.612,58.6684,58.9326,87500.0
2008-03-14 12:00:00,62.43,63.25,62.32,63.07,90900.0,58.9043,59.678,58.8005,59.5082,90900.0
2008-03-14 12:30:00,63.05,63.14,62.26,62.5,122200.0,59.4893,59.5742,58.7439,58.9704,122200.0
2008-03-14 13:00:00,62.48,63.33,61.82,61.91,162800.0,58.9515,59.7535,58.3288,58.4137,162800.0
2008-03-14 13:30:00,61.91,62.2,61.81,61.86,172200.0,58.4137,58.6873,58.3193,58.3665,172200.0
2008-03-14 14:00:00,61.86,61.93,61.13,61.13,135600.0,58.3665,58.4326,57.6777,57.6777,135600.0
2008-03-14 14:30:00,61.17,61.42,61.1,61.12,219500.0,57.7155,57.9514,57.6494,57.6683,219500.0
2008-03-14 15:00:00,61.12,62.46,61.1,62.41,343800.0,57.6683,58.9326,57.6494,58.8854,343800.0
2008-03-14 15:30:00,62.42,62.83,61.97,62.35,431500.0,58.8949,59.2817,58.4703,58.8288,431500.0
2008-03-17 09:30:00,58.01,60.52,58.01,59.5,218700.0,54.7339,57.1022,54.7339,56.1398,218700.0
2008-03-17 10:00:00,59.5,60.26,59.14,60.19,154900.0,56.1398,56.8569,55.8001,56.7908,154900.0
2008-03-17 10:30:00,60.19,60.24,59.51,59.57,127300.0,56.7908,56.838,56.1492,56.2058,127300.0
2008-03-17 11:00:00,59.57,59.96,59.25,59.6,135100.0,56.2058,56.5738,55.9039,56.2341,135100.0
2008-03-17 11:30:00,59.6,59.74,58.94,59.0,137100.0,56.2341,56.3662,55.6114,55.668,137100.0
2008-03-17 12:00:00,59.0,59.0,58.35,58.45,104200.0,55.668,55.668,55.0547,55.1491,104200.0
2008-03-17 12:30:00,58.55,59.91,58.55,58.96,94600.0,55.2434,56.5266,55.2434,55.6303,94600.0
2008-03-17 13:00:00,58.96,58.99,58.13,58.35,68600.0,55.6303,55.6586,54.8472,55.0547,68600.0
2008-03-17 13:30:00,58.35,58.71,57.26,57.84,269400.0,55.0547,55.3944,54.0263,54.5735,269400.0
2008-03-17 14:00:00,57.84,58.66,57.79,58.26,224800.0,54.5735,55.3472,54.5264,54.9698,224800.0
2008-03-17 14:30:00,58.25,58.53,57.89,58.36,166300.0,54.9604,55.2246,54.6207,55.0642,166300.0
2008-03-17 15:00:00,58.34,58.9,58.02,58.57,178600.0,55.0453,55.5737,54.7434,55.2623,178600.0
2008-03-17 15:30:00,58.57,59.1,58.46,58.56,443600.0,55.2623,55.7624,55.1585,55.2529,443600.0
2008-03-18 09:30:00,59.69,60.5,59.19,59.97,141200.0,56.3191,57.0833,55.8473,56.5832,141200.0
2008-03-18 10:00:00,60.0,60.73,59.8,59.97,85300.0,56.6116,57.3003,56.4228,56.5832,85300.0
2008-03-18 10:30:00,60.0,60.29,59.57,59.92,78200.0,56.6116,56.8852,56.2058,56.5361,78200.0
2008-03-18 11:00:00,59.9,60.48,59.72,60.46,89800.0,56.5172,57.0644,56.3474,57.0456,89800.0
2008-03-18 11:30:00,60.45,60.47,59.94,59.94,104400.0,57.0361,57.055,56.5549,56.5549,104400.0
2008-03-18 12:00:00,59.87,60.36,59.7,59.96,122000.0,56.4889,56.9512,56.3285,56.5738,122000.0
2008-03-18 12:30:00,59.96,60.08,59.63,59.77,138200.0,56.5738,56.687,56.2624,56.3945,138200.0
2008-03-18 13:00:00,59.77,60.35,59.73,60.18,124900.0,56.3945,56.9418,56.3568,56.7814,124900.0
2008-03-18 13:30:00,60.21,60.96,60.21,60.44,153500.0,56.8097,57.5173,56.8097,57.0267,153500.0
2008-03-18 14:00:00,60.44,60.55,59.4,59.95,153400.0,57.0267,57.1305,56.0454,56.5644,153400.0
2008-03-18 14:30:00,59.98,60.34,59.25,60.25,171000.0,56.5927,56.9324,55.9039,56.8474,171000.0
2008-03-18 15:00:00,60.26,60.58,59.87,60.31,178600.0,56.8569,57.1588,56.4889,56.904,178600.0
2008-03-18 15:30:00,60.3,60.58,60.05,60.29,302400.0,56.8946,57.1588,56.6587,56.8852,302400.0
2008-03-19 09:30:00,59.95,61.0,59.9,60.71,89100.0,56.5644,57.5551,56.5172,57.2815,89100.0
2008-03-19 10:00:00,60.68,61.1,60.16,60.2,80400.0,57.2531,57.6494,56.7625,56.8003,80400.0
2008-03-19 10:30:00,60.2,60.76,60.0,60.66,50400.0,56.8003,57.3286,56.6116,57.2343,50400.0
2008-03-19 11:00:00,60.6,61.08,60.54,61.0,127800.0,57.1777,57.6306,57.1211,57.5551,127800.0
2008-03-19 11:30:00,60.99,61.55,60.74,61.38,145400.0,57.5456,58.074,57.3098,57.9136,145400.0
2008-03-19 12:00:00,61.37,61.4,60.85,60.93,95100.0,57.9042,57.9325,57.4135,57.489,95100.0
2008-03-19 12:30:00,60.99,60.99,60.22,60.22,47600.0,57.5456,57.5456,56.8191,56.8191,47600.0
2008-03-19 13:00:00,60.3,60.56,60.0,60.01,81100.0,56.8946,57.1399,56.6116,56.621,81100.0
2008-03-19 13:30:00,60.05,60.05,59.39,59.62,72700.0,56.6587,56.6587,56.036,56.253,72700.0
2008-03-19 14:00:00,59.58,59.65,59.28,59.28,79600.0,56.2153,56.2813,55.9322,55.9322,79600.0
2008-03-19 14:30:00,59.33,59.5,59.01,59.42,72400.0,55.9794,56.1398,55.6775,56.0643,72400.0
2008-03-19 15:00:00,59.36,59.78,59.07,59.07,118500.0,56.0077,56.404,55.7341,55.7341,118500.0
2008-03-19 15:30:00,59.09,59.1,58.0,58.44,474700.0,55.7529,55.7624,54.7245,55.1397,474700.0
2008-03-20 09:30:00,59.1,59.5,58.57,59.4,116400.0,55.7624,56.1398,55.2623,56.0454,116400.0
2008-03-20 10:00:00,59.4,59.67,59.08,59.56,53900.0,56.0454,56.3002,55.7435,56.1964,53900.0
2008-03-20 10:30:00,59.58,60.0,59.44,59.97,91400.0,56.2153,56.6116,56.0832,56.5832,91400.0
2008-03-20 11:00:00,59.95,60.21,59.89,60.13,96300.0,56.5644,56.8097,56.5078,56.7342,96300.0
2008-03-20 11:30:00,60.06,60.2,59.77,59.98,44100.0,56.6682,56.8003,56.3945,56.5927,44100.0
2008-03-20 12:00:00,60.02,60.32,59.93,60.01,115800.0,56.6304,56.9135,56.5455,56.621,115800.0
2008-03-20 12:30:00,60.04,60.15,59.96,59.96,61200.0,56.6493,56.7531,56.5738,56.5738,61200.0
2008-03-20 13:00:00,59.95,60.0,59.73,59.86,37000.0,56.5644,56.6116,56.3568,56.4795,37000.0
2008-03-20 13:30:00,59.86,60.04,59.84,59.98,72600.0,56.4795,56.6493,56.4606,56.5927,72600.0
2008-03-20 14:00:00,60.0,60.03,59.9,59.95,139800.0,56.6116,56.6399,56.5172,56.5644,139800.0
2008-03-20 14:30:00,59.99,61.16,59.96,60.93,212100.0,56.6021,57.706,56.5738,57.489,212100.0
2008-03-20 15:00:00,60.96,61.34,60.87,61.26,130100.0,57.5173,57.8759,57.4324,57.8004,130100.0
2008-03-20 15:30:00,61.23,61.98,58.47,61.57,375200.0,57.7721,58.4797,55.168,58.0929,375200.0
2008-03-24 09:30:00,61.56,63.07,61.56,63.03,96500.0,58.0835,59.5082,58.0835,59.4704,96500.0
2008-03-24 10:00:00,63.07,63.85,63.02,63.53,187500.0,59.5082,60.2441,59.461,59.9422,187500.0
2008-03-24 10:30:00,63.58,64.07,63.52,64.02,179000.0,59.9894,60.4517,59.9328,60.4045,179000.0
2008-03-24 11:00:00,64.02,64.06,63.67,64.03,168600.0,60.4045,60.4423,60.0743,60.414,168600.0
2008-03-24 11:30:00,64.03,64.14,63.95,64.08,131500.0,60.414,60.5177,60.3385,60.4611,131500.0
2008-03-24 12:00:00,64.08,64.17,63.98,64.07,136400.0,60.4611,60.5461,60.3668,60.4517,136400.0
2008-03-24 12:30:00,64.09,64.79,64.09,64.66,232300.0,60.4706,61.131,60.4706,61.0084,232300.0
2008-03-24 13:00:00,64.67,64.8,64.24,64.36,229400.0,61.0178,61.1405,60.6121,60.7253,229400.0
2008-03-24 13:30:00,64.35,64.5,64.25,64.35,60600.0,60.7159,60.8574,60.6215,60.7159,60600.0
2008-03-24 14:00:00,64.32,64.33,63.82,63.88,175100.0,60.6876,60.697,60.2158,60.2724,175100.0
2008-03-24 14:30:00,63.93,64.0,63.52,63.58,178100.0,60.3196,60.3857,59.9328,59.9894,178100.0
2008-03-24 15:00:00,63.57,64.05,63.49,63.84,150600.0,59.9799,60.4328,59.9045,60.2347,150600.0
2008-03-24 15:30:00,63.73,63.94,63.33,63.33,225300.0,60.1309,60.329,59.7535,59.7535,225300.0
2008-03-25 09:30:00,62.82,63.0,61.75,62.17,169400.0,59.2723,59.4421,58.2627,58.659,169400.0
2008-03-25 10:00:00,62.17,62.42,61.8,62.1,100100.0,58.659,58.8949,58.3099,58.593,100100.0
2008-03-25 10:30:00,62.08,62.48,62.05,62.37,104800.0,58.5741,58.9515,58.5458,58.8477,104800.0
2008-03-25 11:00:00,62.41,62.63,62.36,62.5,79100.0,58.8854,59.093,58.8383,58.9704,79100.0
2008-03-25 11:30:00,62.49,62.71,62.46,62.6,39700.0,58.9609,59.1685,58.9326,59.0647,39700.0
2008-03-25 12:00:00,62.59,63.28,62.53,63.22,59900.0,59.0553,59.7063,58.9987,59.6497,59900.0
2008-03-25 12:30:00,63.17,63.46,63.17,63.36,35600.0,59.6025,59.8762,59.6025,59.7818,35600.0
2008-03-25 13:00:00,63.34,63.46,62.96,63.42,47400.0,59.7629,59.8762,59.4044,59.8384,47400.0
2008-03-25 13:30:00,63.36,64.05,63.36,64.03,83000.0,59.7818,60.4328,59.7818,60.414,83000.0
2008-03-25 14:00:00,64.03,64.16,63.96,63.99,124500.0,60.414,60.5366,60.3479,60.3762,124500.0
2008-03-25 14:30:00,64.0,64.51,63.71,64.49,117100.0,60.3857,60.8669,60.112,60.848,117100.0
2008-03-25 15:00:00,64.49,64.65,64.24,64.6,112000.0,60.848,60.9989,60.6121,60.9518,112000.0
2008-03-25 15:30:00,64.59,64.74,64.5,64.66,316000.0,60.9423,61.0839,60.8574,61.0084,316000.0
2008-03-26 09:30:00,63.85,64.25,62.8,63.02,121700.0,60.2441,60.6215,59.2534,59.461,121700.0
2008-03-26 10:00:00,63.02,63.38,62.93,63.0,66700.0,59.461,59.8007,59.3761,59.4421,66700.0
2008-03-26 10:30:00,63.0,63.1,62.65,62.84,76900.0,59.4421,59.5365,59.1119,59.2912,76900.0
2008-03-26 11:00:00,62.79,63.1,62.69,62.93,50600.0,59.244,59.5365,59.1496,59.3761,50600.0
2008-03-26 11:30:00,62.97,63.03,62.55,62.99,33900.0,59.4138,59.4704,59.0175,59.4327,33900.0
2008-03-26 12:00:00,62.98,63.01,62.67,62.71,58100.0,59.4233,59.4516,59.1308,59.1685,58100.0
2008-03-26 12:30:00,62.74,63.04,62.69,63.02,71600.0,59.1968,59.4799,59.1496,59.461,71600.0
2008-03-26 13:00:00,62.98,63.2,62.81,63.03,33400.0,59.4233,59.6308,59.2629,59.4704,33400.0
2008-03-26 13:30:00,63.03,63.13,62.9,63.02,53600.0,59.4704,59.5648,59.3478,59.461,53600.0
2008-03-26 14:00:00,62.99,63.57,62.89,63.4,68500.0,59.4327,59.9799,59.3383,59.8195,68500.0
2008-03-26 14:30:00,63.42,63.68,63.12,63.68,71800.0,59.8384,60.0837,59.5554,60.0837,71800.0
2008-03-26 15:00:00,63.7,63.78,63.01,63.01,42400.0,60.1026,60.1781,59.4516,59.4516,42400.0
2008-03-26 15:30:00,63.03,63.38,62.97,63.25,94900.0,59.4704,59.8007,59.4138,59.678,94900.0
2008-03-27 09:30:00,63.46,63.88,62.33,62.7,88000.0,59.8762,60.2724,58.81,59.1591,88000.0
2008-03-27 10:00:00,62.6,62.77,61.74,61.91,70100.0,59.0647,59.2251,58.2533,58.4137,70100.0
2008-03-27 10:30:00,61.77,62.34,61.67,61.86,54300.0,58.2816,58.8194,58.1872,58.3665,54300.0
2008-03-27 11:00:00,61.86,62.21,61.86,62.13,39900.0,58.3665,58.6967,58.3665,58.6213,39900.0
2008-03-27 11:30:00,62.12,62.47,62.12,62.4,58800.0,58.6118,58.9421,58.6118,58.876,58800.0
2008-03-27 12:00:00,62.4,62.71,62.29,62.71,41100.0,58.876,59.1685,58.7722,59.1685,41100.0
2008-03-27 12:30:00,62.71,63.04,62.65,62.71,82900.0,59.1685,59.4799,59.1119,59.1685,82900.0
2008-03-27 13:00:00,62.69,62.74,62.52,62.59,40100.0,59.1496,59.1968,58.9892,59.0553,40100.0
2008-03-27 13:30:00,62.59,62.59,62.12,62.12,84600.0,59.0553,59.0553,58.6118,58.6118,84600.0
2008-03-27 14:00:00,62.12,62.14,61.76,61.96,49100.0,58.6118,58.6307,58.2722,58.4609,49100.0
2008-03-27 14:30:00,61.96,62.24,61.84,61.93,43400.0,58.4609,58.725,58.3476,58.4326,43400.0
2008-03-27 15:00:00,61.94,62.07,61.54,61.83,58600.0,58.442,58.5647,58.0646,58.3382,58600.0
2008-03-27 15:30:00,61.8,61.86,60.92,61.13,274200.0,58.3099,58.3665,57.4796,57.6777,274200.0
2008-03-28 09:30:00,60.72,60.96,59.72,59.75,133700.0,57.2909,57.5173,56.3474,56.3757,133700.0
2008-03-28 10:00:00,59.75,59.95,59.45,59.51,152500.0,56.3757,56.5644,56.0926,56.1492,152500.0
2008-03-28 10:30:00,59.53,59.65,59.0,59.06,133300.0,56.1681,56.2813,55.668,55.7246,133300.0
2008-03-28 11:00:00,59.06,59.53,58.8,59.44,117000.0,55.7246,56.1681,55.4793,56.0832,117000.0
2008-03-28 11:30:00,59.46,59.77,59.33,59.46,39400.0,56.102,56.3945,55.9794,56.102,39400.0
2008-03-28 12:00:00,59.5,59.5,58.9,58.96,90900.0,56.1398,56.1398,55.5737,55.6303,90900.0
2008-03-28 12:30:00,58.96,59.1,58.95,58.98,134400.0,55.6303,55.7624,55.6208,55.6492,134400.0
2008-03-28 13:00:00,58.97,59.07,58.75,58.85,96000.0,55.6397,55.7341,55.4321,55.5265,96000.0
2008-03-28 13:30:00,58.83,59.11,58.8,58.95,135400.0,55.5076,55.7718,55.4793,55.6208,135400.0
2008-03-28 14:00:00,58.97,59.17,58.93,59.08,91300.0,55.6397,55.8284,55.602,55.7435,91300.0
2008-03-28 14:30:00,59.04,59.08,58.95,58.97,106000.0,55.7058,55.7435,55.6208,55.6397,106000.0
2008-03-28 15:00:00,59.0,59.0,58.6,58.79,113900.0,55.668,55.668,55.2906,55.4699,113900.0
2008-03-28 15:30:00,58.79,59.0,58.48,58.72,275600.0,55.4699,55.668,55.1774,55.4038,275600.0
2008-03-31 09:30:00,58.75,59.5,58.35,58.84,67300.0,55.4321,56.1398,55.0547,55.5171,67300.0
2008-03-31 10:00:00,58.9,58.9,58.28,58.43,70800.0,55.5737,55.5737,54.9887,55.1302,70800.0
2008-03-31 10:30:00,58.43,58.88,58.25,58.83,120100.0,55.1302,55.5548,54.9604,55.5076,120100.0
2008-03-31 11:00:00,58.86,58.88,58.71,58.8,25700.0,55.5359,55.5548,55.3944,55.4793,25700.0
2008-03-31 11:30:00,58.8,59.14,58.78,59.03,93400.0,55.4793,55.8001,55.4605,55.6963,93400.0
2008-03-31 12:00:00,59.04,59.29,59.0,59.1,81700.0,55.7058,55.9416,55.668,55.7624,81700.0
2008-03-31 12:30:00,59.1,59.25,59.0,59.15,71200.0,55.7624,55.9039,55.668,55.8096,71200.0
2008-03-31 13:00:00,59.2,59.41,59.13,59.17,47700.0,55.8567,56.0549,55.7907,55.8284,47700.0
2008-03-31 13:30:00,59.17,59.24,59.01,59.02,59500.0,55.8284,55.8945,55.6775,55.6869,59500.0
2008-03-31 14:00:00,59.03,59.1,58.98,59.04,67300.0,55.6963,55.7624,55.6492,55.7058,67300.0
2008-03-31 14:30:00,59.04,59.16,58.48,58.84,121500.0,55.7058,55.819,55.1774,55.5171,121500.0
2008-03-31 15:00:00,58.92,58.92,58.42,58.43,84400.0,55.5925,55.5925,55.1208,55.1302,84400.0
2008-03-31 15:30:00,58.48,58.92,58.45,58.64,262200.0,55.1774,55.5925,55.1491,55.3284,262200.0
2008-04-01 09:30:00,59.02,59.74,59.0,59.68,191500.0,55.6869,56.3662,55.668,56.3096,191500.0
2008-04-01 10:00:00,59.74,60.09,59.66,59.99,299000.0,56.3662,56.6965,56.2908,56.6021,299000.0
2008-04-01 10:30:00,59.99,60.34,59.89,60.03,199300.0,56.6021,56.9324,56.5078,56.6399,199300.0
2008-04-01 11:00:00,60.06,60.28,60.04,60.09,84600.0,56.6682,56.8757,56.6493,56.6965,84600.0
2008-04-01 11:30:00,60.11,60.2,59.95,60.09,104300.0,56.7153,56.8003,56.5644,56.6965,104300.0
2008-04-01 12:00:00,60.08,60.6,60.0,60.45,92800.0,56.687,57.1777,56.6116,57.0361,92800.0
2008-04-01 12:30:00,60.42,60.75,60.17,60.37,140900.0,57.0078,57.3192,56.772,56.9607,140900.0
2008-04-01 13:00:00,60.35,60.73,60.32,60.68,70400.0,56.9418,57.3003,56.9135,57.2531,70400.0
2008-04-01 13:30:00,60.65,60.65,60.2,60.36,78900.0,57.2248,57.2248,56.8003,56.9512,78900.0
2008-04-01 14:00:00,60.35,60.75,60.21,60.47,93400.0,56.9418,57.3192,56.8097,57.055,93400.0
2008-04-01 14:30:00,60.47,60.97,60.46,60.7,92600.0,57.055,57.5268,57.0456,57.272,92600.0
2008-04-01 15:00:00,60.65,61.15,60.64,61.07,151700.0,57.2248,57.6966,57.2154,57.6211,151700.0
2008-04-01 15:30:00,61.07,61.38,60.61,61.37,262200.0,57.6211,57.9136,57.1871,57.9042,262200.0
2008-04-02 09:30:00,61.22,62.12,60.91,61.09,66400.0,57.7627,58.6118,57.4702,57.64,66400.0
2008-04-02 10:00:00,61.12,61.49,60.78,61.49,75300.0,57.6683,58.0174,57.3475,58.0174,75300.0
2008-04-02 10:30:00,61.5,62.3,61.5,62.16,97200.0,58.0268,58.7817,58.0268,58.6496,97200.0
2008-04-02 11:00:00,62.19,62.7,62.18,62.47,114300.0,58.6779,59.1591,58.6684,58.9421,114300.0
2008-04-02 11:30:00,62.5,62.83,62.3,62.66,106100.0,58.9704,59.2817,58.7817,59.1213,106100.0
2008-04-02 12:00:00,62.67,62.9,62.61,62.75,97600.0,59.1308,59.3478,59.0742,59.2062,97600.0
2008-04-02 12:30:00,62.76,62.84,62.45,62.5,68300.0,59.2157,59.2912,58.9232,58.9704,68300.0
2008-04-02 13:00:00,62.5,62.51,62.04,62.31,53500.0,58.9704,58.9798,58.5363,58.7911,53500.0
2008-04-02 13:30:00,62.32,62.34,62.09,62.22,63100.0,58.8005,58.8194,58.5835,58.7062,63100.0
2008-04-02 14:00:00,62.24,62.67,62.21,62.21,94500.0,58.725,59.1308,58.6967,58.6967,94500.0
2008-04-02 14:30:00,62.23,62.45,62.14,62.21,111900.0,58.7156,58.9232,58.6307,58.6967,111900.0
2008-04-02 15:00:00,62.24,62.24,61.82,62.02,108100.0,58.725,58.725,58.3288,58.5175,108100.0
2008-04-02 15:30:00,61.99,62.08,61.7,61.97,138300.0,58.4892,58.5741,58.2155,58.4703,138300.0
2008-04-03 09:30:00,61.75,61.75,60.5,60.58,136800.0,58.2627,58.2627,57.0833,57.1588,136800.0
2008-04-03 10:00:00,60.57,61.15,60.5,60.57,137600.0,57.1494,57.6966,57.0833,57.1494,137600.0
2008-04-03 10:30:00,60.57,60.66,60.01,60.09,85600.0,57.1494,57.2343,56.621,56.6965,85600.0
2008-04-03 11:00:00,60.09,60.48,60.02,60.16,79900.0,56.6965,57.0644,56.6304,56.7625,79900.0
2008-04-03 11:30:00,60.16,61.19,60.16,60.8,125000.0,56.7625,57.7343,56.7625,57.3664,125000.0
2008-04-03 12:00:00,60.84,61.16,60.75,60.98,64100.0,57.4041,57.706,57.3192,57.5362,64100.0
2008-04-03 12:30:00,60.99,61.56,60.86,61.15,117100.0,57.5456,58.0835,57.423,57.6966,117100.0
2008-04-03 13:00:00,61.15,61.67,61.03,61.67,70500.0,57.6966,58.1872,57.5834,58.1872,70500.0
2008-04-03 13:30:00,61.65,61.84,61.36,61.66,76500.0,58.1684,58.3476,57.8947,58.1778,76500.0
2008-04-03 14:00:00,61.67,61.71,61.23,61.59,60200.0,58.1872,58.225,57.7721,58.1118,60200.0
2008-04-03 14:30:00,61.58,62.3,61.55,62.27,110500.0,58.1023,58.7817,58.074,58.7534,110500.0
2008-04-03 15:00:00,62.27,62.27,61.75,61.96,130800.0,58.7534,58.7534,58.2627,58.4609,130800.0
2008-04-03 15:30:00,61.98,62.23,61.86,62.04,264500.0,58.4797,58.7156,58.3665,58.5363,264500.0
2008-04-04 09:30:00,61.93,61.97,60.78,60.85,64600.0,58.4326,58.4703,57.3475,57.4135,64600.0
2008-04-04 10:00:00,60.79,61.24,60.32,61.1,91400.0,57.3569,57.7815,56.9135,57.6494,91400.0
2008-04-04 10:30:00,61.05,61.1,60.27,60.27,46000.0,57.6023,57.6494,56.8663,56.8663,46000.0
2008-04-04 11:00:00,60.31,61.03,60.31,60.92,80600.0,56.904,57.5834,56.904,57.4796,80600.0
2008-04-04 11:30:00,60.92,61.1,60.65,61.04,71000.0,57.4796,57.6494,57.2248,57.5928,71000.0
2008-04-04 12:00:00,61.04,61.76,60.91,61.33,84400.0,57.5928,58.2722,57.4702,57.8664,84400.0
2008-04-04 12:30:00,61.28,61.36,61.0,61.29,74400.0,57.8193,57.8947,57.5551,57.8287,74400.0
2008-04-04 13:00:00,61.32,61.57,61.25,61.48,59300.0,57.857,58.0929,57.791,58.008,59300.0
2008-04-04 13:30:00,61.48,61.52,60.91,61.01,71600.0,58.008,58.0457,57.4702,57.5645,71600.0
2008-04-04 14:00:00,61.04,61.33,60.9,61.14,83400.0,57.5928,57.8664,57.4607,57.6872,83400.0
2008-04-04 14:30:00,61.15,61.5,60.96,61.3,63800.0,57.6966,58.0268,57.5173,57.8381,63800.0
2008-04-04 15:00:00,61.26,61.36,60.96,61.21,121000.0,57.8004,57.8947,57.5173,57.7532,121000.0
2008-04-04 15:30:00,61.17,61.33,61.03,61.3,355200.0,57.7155,57.8664,57.5834,57.8381,355200.0
2008-04-07 09:30:00,60.58,60.58,58.51,58.92,427100.0,57.1588,57.1588,55.2057,55.5925,427100.0
2008-04-07 10:00:00,58.92,59.09,57.9,58.12,713800.0,55.5925,55.7529,54.6301,54.8377,713800.0
2008-04-07 10:30:00,58.1,58.72,58.02,58.64,309400.0,54.8189,55.4038,54.7434,55.3284,309400.0
2008-04-07 11:00:00,58.64,58.64,58.21,58.25,233000.0,55.3284,55.3284,54.9226,54.9604,233000.0
2008-04-07 11:30:00,58.26,58.88,58.25,58.85,210200.0,54.9698,55.5548,54.9604,55.5265,210200.0
2008-04-07 12:00:00,58.86,59.64,58.85,59.41,353700.0,55.5359,56.2719,55.5265,56.0549,353700.0
2008-04-07 12:30:00,59.46,59.54,59.18,59.22,177000.0,56.102,56.1775,55.8379,55.8756,177000.0
2008-04-07 13:00:00,59.25,59.4,58.88,59.12,136800.0,55.9039,56.0454,55.5548,55.7812,136800.0
2008-04-07 13:30:00,59.14,59.14,58.6,58.63,84400.0,55.8001,55.8001,55.2906,55.3189,84400.0
2008-04-07 14:00:00,58.62,58.67,58.35,58.37,118100.0,55.3095,55.3567,55.0547,55.0736,118100.0
2008-04-07 14:30:00,58.37,58.41,58.01,58.04,163100.0,55.0736,55.1113,54.7339,54.7622,163100.0
2008-04-07 15:00:00,58.04,58.17,57.82,58.02,224000.0,54.7622,54.8849,54.5547,54.7434,224000.0
2008-04-07 15:30:00,58.02,58.25,57.92,58.05,285900.0,54.7434,54.9604,54.649,54.7717,285900.0
2008-04-08 09:30:00,58.33,59.69,57.3,59.64,878700.0,55.0359,56.3191,54.064,56.2719,878700.0
2008-04-08 10:00:00,59.64,59.64,59.18,59.37,346500.0,56.2719,56.2719,55.8379,56.0171,346500.0
2008-04-08 10:30:00,59.34,59.48,59.2,59.24,302200.0,55.9888,56.1209,55.8567,55.8945,302200.0
2008-04-08 11:00:00,59.25,59.37,58.11,58.12,321400.0,55.9039,56.0171,54.8283,54.8377,321400.0
2008-04-08 11:30:00,58.1,58.41,57.93,58.41,296500.0,54.8189,55.1113,54.6585,55.1113,296500.0
2008-04-08 12:00:00,58.42,59.05,58.38,58.95,241900.0,55.1208,55.7152,55.083,55.6208,241900.0
2008-04-08 12:30:00,58.94,59.12,58.58,58.69,171000.0,55.6114,55.7812,55.2717,55.3755,171000.0
2008-04-08 13:00:00,58.68,58.8,58.12,58.16,145800.0,55.3661,55.4793,54.8377,54.8755,145800.0
2008-04-08 13:30:00,58.16,58.34,58.02,58.09,109500.0,54.8755,55.0453,54.7434,54.8094,109500.0
2008-04-08 14:00:00,58.07,58.17,57.96,58.05,113600.0,54.7905,54.8849,54.6868,54.7717,113600.0
2008-04-08 14:30:00,58.05,58.31,57.92,58.03,169500.0,54.7717,55.017,54.649,54.7528,169500.0
2008-04-08 15:00:00,58.01,58.04,57.54,57.6,170700.0,54.7339,54.7622,54.2905,54.3471,170700.0
2008-04-08 15:30:00,57.58,57.77,57.51,57.63,250100.0,54.3282,54.5075,54.2622,54.3754,250100.0
2008-04-09 09:30:00,57.72,58.17,56.25,56.98,325700.0,54.4603,54.8849,53.0733,53.7621,325700.0
2008-04-09 10:00:00,56.99,57.14,56.52,56.72,257000.0,53.7715,53.9131,53.3281,53.5168,257000.0
2008-04-09 10:30:00,56.7,56.73,56.0,56.03,198100.0,53.4979,53.5262,52.8374,52.8658,198100.0
2008-04-09 11:00:00,56.02,56.05,55.4,55.53,280300.0,52.8563,52.8846,52.2713,52.394,280300.0
2008-04-09 11:30:00,55.53,55.69,55.08,55.16,346700.0,52.394,52.545,51.9694,52.0449,346700.0
2008-04-09 12:00:00,55.15,55.24,54.65,54.89,381500.0,52.0355,52.1204,51.5637,51.7901,381500.0
2008-04-09 12:30:00,54.89,55.19,54.61,54.65,310100.0,51.7901,52.0732,51.5259,51.5637,310100.0
2008-04-09 13:00:00,54.68,55.19,54.66,54.88,239600.0,51.592,52.0732,51.5731,51.7807,239600.0
2008-04-09 13:30:00,54.88,54.93,54.76,54.92,138500.0,51.7807,51.8279,51.6675,51.8184,138500.0
2008-04-09 14:00:00,54.91,54.97,54.55,54.85,237700.0,51.809,51.8656,51.4693,51.7524,237700.0
2008-04-09 14:30:00,54.84,54.87,54.04,54.24,324700.0,51.743,51.7713,50.9881,51.1768,324700.0
2008-04-09 15:00:00,54.25,54.87,54.16,54.64,358000.0,51.1863,51.7713,51.1014,51.5543,358000.0
2008-04-09 15:30:00,54.6,54.75,54.08,54.33,647600.0,51.5165,51.658,51.0259,51.2618,647600.0
2008-04-10 09:30:00,54.73,55.06,53.12,53.24,402400.0,51.6392,51.9505,50.1201,50.2333,402400.0
2008-04-10 10:00:00,53.27,54.05,53.12,53.9,429500.0,50.2616,50.9976,50.1201,50.856,429500.0
2008-04-10 10:30:00,53.82,54.36,53.6,54.14,331700.0,50.7806,51.2901,50.573,51.0825,331700.0
2008-04-10 11:00:00,54.2,54.2,53.33,53.43,299000.0,51.1391,51.1391,50.3182,50.4126,299000.0
2008-04-10 11:30:00,53.48,54.27,53.39,54.07,285000.0,50.4598,51.2051,50.3748,51.0164,285000.0
2008-04-10 12:00:00,54.1,54.18,53.97,54.06,98900.0,51.0447,51.1202,50.9221,51.007,98900.0
2008-04-10 12:30:00,54.03,54.1,53.52,53.57,130500.0,50.9787,51.0447,50.4975,50.5447,130500.0
2008-04-10 13:00:00,53.57,53.88,53.57,53.83,121100.0,50.5447,50.8372,50.5447,50.79,121100.0
2008-04-10 13:30:00,53.83,54.0,53.6,53.84,256800.0,50.79,50.9504,50.573,50.7994,256800.0
2008-04-10 14:00:00,53.83,54.0,53.6,53.63,163300.0,50.79,50.9504,50.573,50.6013,163300.0
2008-04-10 14:30:00,53.62,53.75,53.54,53.66,121600.0,50.5919,50.7145,50.5164,50.6296,121600.0
2008-04-10 15:00:00,53.66,53.82,53.13,53.24,266800.0,50.6296,50.7806,50.1295,50.2333,266800.0
2008-04-10 15:30:00,53.23,53.23,52.75,52.87,565700.0,50.2239,50.2239,49.771,49.8842,565700.0
2008-04-11 09:30:00,52.84,52.84,52.03,52.2,258000.0,49.8559,49.8559,49.0917,49.2521,258000.0
2008-04-11 10:00:00,52.23,52.27,51.83,52.21,181800.0,49.2804,49.3181,48.9029,49.2615,181800.0
2008-04-11 10:30:00,52.21,52.65,52.13,52.5,327700.0,49.2615,49.6766,49.186,49.5351,327700.0
2008-04-11 11:00:00,52.5,52.54,52.26,52.36,144200.0,49.5351,49.5728,49.3087,49.403,144200.0
2008-04-11 11:30:00,52.36,52.9,52.32,52.76,155200.0,49.403,49.9125,49.3653,49.7804,155200.0
2008-04-11 12:00:00,52.76,52.76,52.37,52.39,59000.0,49.7804,49.7804,49.4124,49.4313,59000.0
2008-04-11 12:30:00,52.38,52.47,52.0,52.27,53700.0,49.4219,49.5068,49.0633,49.3181,53700.0
2008-04-11 13:00:00,52.28,52.3,52.12,52.27,107900.0,49.3275,49.3464,49.1766,49.3181,107900.0
2008-04-11 13:30:00,52.28,52.4,52.14,52.19,147400.0,49.3275,49.4408,49.1954,49.2426,147400.0
2008-04-11 14:00:00,52.19,52.22,51.74,51.85,115300.0,49.2426,49.2709,48.818,48.9218,115300.0
2008-04-11 14:30:00,51.85,51.9,51.51,51.52,166800.0,48.9218,48.969,48.601,48.6105,166800.0
2008-04-11 15:00:00,51.53,51.63,51.43,51.47,207100.0,48.6199,48.7142,48.5255,48.5633,207100.0
2008-04-11 15:30:00,51.46,51.67,51.23,51.52,364500.0,48.5538,48.752,48.3368,48.6105,364500.0
2008-04-14 09:30:00,51.21,51.99,51.1,51.39,167600.0,48.318,49.0539,48.2142,48.4878,167600.0
2008-04-14 10:00:00,51.44,51.91,51.31,51.61,146900.0,48.535,48.9784,48.4123,48.6954,146900.0
2008-04-14 10:30:00,51.62,52.3,51.6,52.0,137800.0,48.7048,49.3464,48.6859,49.0633,137800.0
2008-04-14 11:00:00,52.03,52.17,51.64,51.89,81300.0,49.0917,49.2237,48.7237,48.9596,81300.0
2008-04-14 11:30:00,51.83,51.83,51.18,51.29,127500.0,48.9029,48.9029,48.2897,48.3934,127500.0
2008-04-14 12:00:00,51.31,51.4,51.04,51.39,132800.0,48.4123,48.4972,48.1576,48.4878,132800.0
2008-04-14 12:30:00,51.39,51.76,51.33,51.64,148700.0,48.4878,48.8369,48.4312,48.7237,148700.0
2008-04-14 13:00:00,51.64,51.93,51.6,51.91,108200.0,48.7237,48.9973,48.6859,48.9784,108200.0
2008-04-14 13:30:00,51.92,52.24,51.85,52.17,169900.0,48.9879,49.2898,48.9218,49.2237,169900.0
2008-04-14 14:00:00,52.19,52.2,51.71,51.76,167600.0,49.2426,49.2521,48.7897,48.8369,167600.0
2008-04-14 14:30:00,51.75,51.95,51.59,51.72,139800.0,48.8275,49.0162,48.6765,48.7992,139800.0
2008-04-14 15:00:00,51.73,51.77,51.6,51.62,110500.0,48.8086,48.8463,48.6859,48.7048,110500.0
2008-04-14 15:30:00,51.61,51.91,51.56,51.79,323700.0,48.6954,48.9784,48.6482,48.8652,323700.0
2008-04-15 09:30:00,50.69,51.96,50.69,50.94,334000.0,47.8273,49.0256,47.8273,48.0632,334000.0
2008-04-15 10:00:00,50.96,51.24,50.65,50.8,399600.0,48.0821,48.3463,47.7896,47.9311,399600.0
2008-04-15 10:30:00,50.77,50.88,50.01,50.12,356000.0,47.9028,48.0066,47.1857,47.2895,356000.0
2008-04-15 11:00:00,50.17,50.7,50.14,50.49,350100.0,47.3367,47.8368,47.3084,47.6386,350100.0
2008-04-15 11:30:00,50.48,50.64,50.45,50.48,141600.0,47.6292,47.7801,47.6009,47.6292,141600.0
2008-04-15 12:00:00,50.49,50.55,50.08,50.24,147200.0,47.6386,47.6952,47.2518,47.4027,147200.0
2008-04-15 12:30:00,50.24,50.28,50.01,50.04,90300.0,47.4027,47.4405,47.1857,47.214,90300.0
2008-04-15 13:00:00,50.04,50.15,49.87,49.97,171400.0,47.214,47.3178,47.0536,47.148,171400.0
2008-04-15 13:30:00,49.97,50.14,49.64,49.72,255400.0,47.148,47.3084,46.8366,46.9121,255400.0
2008-04-15 14:00:00,49.72,49.82,49.22,49.36,318000.0,46.9121,47.0065,46.4403,46.5724,318000.0
2008-04-15 14:30:00,49.35,49.5,48.84,48.93,306400.0,46.563,46.7045,46.0818,46.1667,306400.0
2008-04-15 15:00:00,48.96,49.3,48.57,49.24,393100.0,46.195,46.5158,45.8271,46.4592,393100.0
2008-04-15 15:30:00,49.24,49.69,49.17,49.57,745200.0,46.4592,46.8838,46.3932,46.7706,745200.0
2008-04-16 09:30:00,49.62,50.5,48.76,48.87,251500.0,46.8178,47.6481,46.0063,46.1101,251500.0
2008-04-16 10:00:00,48.88,50.28,48.79,49.9,763900.0,46.1195,47.4405,46.0346,47.0819,763900.0
2008-04-16 10:30:00,49.98,50.44,49.42,49.57,433300.0,47.1574,47.5914,46.629,46.7706,433300.0
2008-04-16 11:00:00,49.53,49.89,49.2,49.76,255700.0,46.7328,47.0725,46.4215,46.9498,255700.0
2008-04-16 11:30:00,49.76,50.05,49.58,49.9,554100.0,46.9498,47.2235,46.78,47.0819,554100.0
2008-04-16 12:00:00,49.88,49.97,49.51,49.62,144000.0,47.0631,47.148,46.714,46.8178,144000.0
2008-04-16 12:30:00,49.63,49.71,49.14,49.33,126500.0,46.8272,46.9027,46.3649,46.5441,126500.0
2008-04-16 13:00:00,49.33,49.49,49.0,49.49,343400.0,46.5441,46.6951,46.2328,46.6951,343400.0
2008-04-16 13:30:00,49.49,49.84,49.44,49.63,163900.0,46.6951,47.0253,46.6479,46.8272,163900.0
2008-04-16 14:00:00,49.55,49.71,49.38,49.51,202900.0,46.7517,46.9027,46.5913,46.714,202900.0
2008-04-16 14:30:00,49.49,49.66,49.4,49.51,176700.0,46.6951,46.8555,46.6102,46.714,176700.0
2008-04-16 15:00:00,49.52,49.68,49.43,49.51,171100.0,46.7234,46.8744,46.6385,46.714,171100.0
2008-04-16 15:30:00,49.51,49.52,49.16,49.29,698200.0,46.714,46.7234,46.3837,46.5064,698200.0
2008-04-17 09:30:00,49.66,49.66,48.52,48.89,224500.0,46.8555,46.8555,45.7799,46.129,224500.0
2008-04-17 10:00:00,48.88,49.19,48.69,49.1,215000.0,46.1195,46.412,45.9403,46.3271,215000.0
2008-04-17 10:30:00,49.1,49.38,49.07,49.29,207400.0,46.3271,46.5913,46.2988,46.5064,207400.0
2008-04-17 11:00:00,49.29,49.4,49.08,49.3,112900.0,46.5064,46.6102,46.3082,46.5158,112900.0
2008-04-17 11:30:00,49.3,49.42,49.08,49.2,185600.0,46.5158,46.629,46.3082,46.4215,185600.0
2008-04-17 12:00:00,49.2,49.59,49.18,49.41,153400.0,46.4215,46.7894,46.4026,46.6196,153400.0
2008-04-17 12:30:00,49.41,49.75,49.34,49.55,189800.0,46.6196,46.9404,46.5536,46.7517,189800.0
2008-04-17 13:00:00,49.54,49.7,49.48,49.61,231400.0,46.7423,46.8932,46.6857,46.8083,231400.0
2008-04-17 13:30:00,49.61,50.05,49.6,49.8,175500.0,46.8083,47.2235,46.7989,46.9876,175500.0
2008-04-17 14:00:00,49.8,49.82,49.56,49.72,181600.0,46.9876,47.0065,46.7611,46.9121,181600.0
2008-04-17 14:30:00,49.74,49.86,49.64,49.75,188900.0,46.931,47.0442,46.8366,46.9404,188900.0
2008-04-17 15:00:00,49.75,50.0,49.73,49.83,336500.0,46.9404,47.1763,46.9215,47.0159,336500.0
2008-04-17 15:30:00,49.8,49.99,49.53,49.6,518800.0,46.9876,47.1669,46.7328,46.7989,518800.0
2008-04-18 09:30:00,50.48,50.8,50.22,50.67,314900.0,47.6292,47.9311,47.3839,47.8085,314900.0
2008-04-18 10:00:00,50.69,50.7,50.16,50.19,175500.0,47.8273,47.8368,47.3273,47.3556,175500.0
2008-04-18 10:30:00,50.19,50.36,50.03,50.23,128500.0,47.3556,47.516,47.2046,47.3933,128500.0
2008-04-18 11:00:00,50.21,50.73,50.19,50.73,172900.0,47.3744,47.8651,47.3556,47.8651,172900.0
2008-04-18 11:30:00,50.74,50.79,50.51,50.72,112100.0,47.8745,47.9217,47.6575,47.8556,112100.0
2008-04-18 12:00:00,50.72,50.75,50.46,50.74,79800.0,47.8556,47.8839,47.6103,47.8745,79800.0
2008-04-18 12:30:00,50.73,51.19,50.68,51.16,112600.0,47.8651,48.2991,47.8179,48.2708,112600.0
2008-04-18 13:00:00,51.16,51.41,51.04,51.31,86300.0,48.2708,48.5067,48.1576,48.4123,86300.0
2008-04-18 13:30:00,51.31,51.51,51.16,51.24,97200.0,48.4123,48.601,48.2708,48.3463,97200.0
2008-04-18 14:00:00,51.25,51.29,50.63,50.75,124100.0,48.3557,48.3934,47.7707,47.8839,124100.0
2008-04-18 14:30:00,50.76,50.87,50.68,50.74,99600.0,47.8934,47.9972,47.8179,47.8745,99600.0
2008-04-18 15:00:00,50.72,50.88,50.53,50.67,128800.0,47.8556,48.0066,47.6764,47.8085,128800.0
2008-04-18 15:30:00,50.66,50.87,50.61,50.79,165200.0,47.799,47.9972,47.7518,47.9217,165200.0
2008-04-21 09:30:00,50.55,51.25,50.45,50.78,166500.0,47.6952,48.3557,47.6009,47.9122,166500.0
2008-04-21 10:00:00,50.84,50.84,50.08,50.14,118300.0,47.9689,47.9689,47.2518,47.3084,118300.0
2008-04-21 10:30:00,50.14,50.35,50.0,50.05,72000.0,47.3084,47.5065,47.1763,47.2235,72000.0
2008-04-21 11:00:00,50.05,50.24,49.71,50.12,87900.0,47.2235,47.4027,46.9027,47.2895,87900.0
2008-04-21 11:30:00,50.15,50.23,49.8,49.86,88000.0,47.3178,47.3933,46.9876,47.0442,88000.0
2008-04-21 12:00:00,49.91,49.95,49.76,49.93,78100.0,47.0914,47.1291,46.9498,47.1102,78100.0
2008-04-21 12:30:00,49.89,49.89,49.56,49.65,96400.0,47.0725,47.0725,46.7611,46.8461,96400.0
2008-04-21 13:00:00,49.62,49.79,49.53,49.54,93800.0,46.8178,46.9782,46.7328,46.7423,93800.0
2008-04-21 13:30:00,49.53,49.54,49.14,49.26,109900.0,46.7328,46.7423,46.3649,46.4781,109900.0
2008-04-21 14:00:00,49.27,49.36,49.07,49.11,105400.0,46.4875,46.5724,46.2988,46.3366,105400.0
2008-04-21 14:30:00,49.11,49.33,49.02,49.03,115500.0,46.3366,46.5441,46.2516,46.2611,115500.0
2008-04-21 15:00:00,49.03,49.28,49.01,49.24,122500.0,46.2611,46.497,46.2422,46.4592,122500.0
2008-04-21 15:30:00,49.24,49.48,49.09,49.11,176700.0,46.4592,46.6857,46.3177,46.3366,176700.0
2008-04-22 09:30:00,49.0,52.47,49.0,51.91,999200.0,46.2328,49.5068,46.2328,48.9784,999200.0
2008-04-22 10:00:00,51.92,51.97,50.63,50.93,448600.0,48.9879,49.035,47.7707,48.0538,448600.0
2008-04-22 10:30:00,50.94,51.26,50.68,51.11,267600.0,48.0632,48.3651,47.8179,48.2236,267600.0
2008-04-22 11:00:00,51.13,51.28,50.39,50.49,221900.0,48.2425,48.384,47.5443,47.6386,221900.0
2008-04-22 11:30:00,50.48,50.64,50.05,50.05,135900.0,47.6292,47.7801,47.2235,47.2235,135900.0
2008-04-22 12:00:00,50.07,50.3,49.83,50.09,117500.0,47.2423,47.4594,47.0159,47.2612,117500.0
2008-04-22 12:30:00,50.08,50.16,49.66,49.91,114200.0,47.2518,47.3273,46.8555,47.0914,114200.0
2008-04-22 13:00:00,49.91,50.41,49.85,50.36,104700.0,47.0914,47.5631,47.0348,47.516,104700.0
2008-04-22 13:30:00,50.34,50.56,50.19,50.56,97700.0,47.4971,47.7047,47.3556,47.7047,97700.0
2008-04-22 14:00:00,50.55,50.7,50.24,50.59,110400.0,47.6952,47.8368,47.4027,47.733,110400.0
2008-04-22 14:30:00,50.57,50.83,50.3,50.61,114600.0,47.7141,47.9594,47.4594,47.7518,114600.0
2008-04-22 15:00:00,50.61,50.95,50.47,50.59,177300.0,47.7518,48.0726,47.6198,47.733,177300.0
2008-04-22 15:30:00,50.59,50.79,50.32,50.64,184200.0,47.733,47.9217,47.4782,47.7801,184200.0
2008-04-23 09:30:00,51.44,51.5,50.06,50.09,152800.0,48.535,48.5916,47.2329,47.2612,152800.0
2008-04-23 10:00:00,50.08,50.59,49.96,50.53,126100.0,47.2518,47.733,47.1386,47.6764,126100.0
2008-04-23 10:30:00,50.51,51.04,50.47,50.48,125900.0,47.6575,48.1576,47.6198,47.6292,125900.0
2008-04-23 11:00:00,50.45,50.6,50.45,50.55,88800.0,47.6009,47.7424,47.6009,47.6952,88800.0
2008-04-23 11:30:00,50.57,50.68,50.45,50.51,60500.0,47.7141,47.8179,47.6009,47.6575,60500.0
2008-04-23 12:00:00,50.52,50.6,50.45,50.54,73800.0,47.6669,47.7424,47.6009,47.6858,73800.0
2008-04-23 12:30:00,50.53,50.6,50.36,50.38,93200.0,47.6764,47.7424,47.516,47.5348,93200.0
2008-04-23 13:00:00,50.37,50.46,50.16,50.16,53700.0,47.5254,47.6103,47.3273,47.3273,53700.0
2008-04-23 13:30:00,50.16,50.29,50.01,50.18,44800.0,47.3273,47.4499,47.1857,47.3461,44800.0
2008-04-23 14:00:00,50.18,50.4,50.07,50.32,51000.0,47.3461,47.5537,47.2423,47.4782,51000.0
2008-04-23 14:30:00,50.3,50.52,50.17,50.21,127400.0,47.4594,47.6669,47.3367,47.3744,127400.0
2008-04-23 15:00:00,50.22,50.52,50.21,50.29,76000.0,47.3839,47.6669,47.3744,47.4499,76000.0
2008-04-23 15:30:00,50.29,50.33,49.95,50.04,211300.0,47.4499,47.4877,47.1291,47.214,211300.0
2008-04-24 09:30:00,49.81,50.58,49.81,50.1,109300.0,46.997,47.7235,46.997,47.2706,109300.0
2008-04-24 10:00:00,50.09,50.09,49.47,49.81,109600.0,47.2612,47.2612,46.6762,46.997,109600.0
2008-04-24 10:30:00,49.76,49.86,49.5,49.5,58000.0,46.9498,47.0442,46.7045,46.7045,58000.0
2008-04-24 11:00:00,49.54,50.07,49.52,49.98,38400.0,46.7423,47.2423,46.7234,47.1574,38400.0
2008-04-24 11:30:00,49.96,50.22,49.74,50.22,95300.0,47.1386,47.3839,46.931,47.3839,95300.0
2008-04-24 12:00:00,50.22,50.64,50.22,50.35,59900.0,47.3839,47.7801,47.3839,47.5065,59900.0
2008-04-24 12:30:00,50.33,50.58,50.28,50.33,39800.0,47.4877,47.7235,47.4405,47.4877,39800.0
2008-04-24 13:00:00,50.33,50.61,50.25,50.35,30700.0,47.4877,47.7518,47.4122,47.5065,30700.0
2008-04-24 13:30:00,50.39,50.48,50.28,50.46,27800.0,47.5443,47.6292,47.4405,47.6103,27800.0
2008-04-24 14:00:00,50.45,51.14,50.4,51.01,133500.0,47.6009,48.2519,47.5537,48.1293,133500.0
2008-04-24 14:30:00,51.0,51.4,50.9,51.18,215400.0,48.1198,48.4972,48.0255,48.2897,215400.0
2008-04-24 15:00:00,51.2,51.69,51.16,51.58,257900.0,48.3085,48.7709,48.2708,48.6671,257900.0
2008-04-24 15:30:00,51.58,51.67,50.92,50.95,252700.0,48.6671,48.752,48.0443,48.0726,252700.0
2008-04-25 09:30:00,51.7,51.92,50.75,51.11,148400.0,48.7803,48.9879,47.8839,48.2236,148400.0
2008-04-25 10:00:00,51.15,51.65,51.01,51.54,72400.0,48.2613,48.7331,48.1293,48.6293,72400.0
2008-04-25 10:30:00,51.57,51.57,50.84,51.03,57800.0,48.6576,48.6576,47.9689,48.1481,57800.0
2008-04-25 11:00:00,51.08,51.18,50.6,51.01,104400.0,48.1953,48.2897,47.7424,48.1293,104400.0
2008-04-25 11:30:00,50.94,51.5,50.93,51.5,137500.0,48.0632,48.5916,48.0538,48.5916,137500.0
2008-04-25 12:00:00,51.53,51.55,51.03,51.04,19300.0,48.6199,48.6388,48.1481,48.1576,19300.0
2008-04-25 12:30:00,51.04,51.13,50.87,51.09,27200.0,48.1576,48.2425,47.9972,48.2047,27200.0
2008-04-25 13:00:00,51.03,51.08,50.78,50.9,18600.0,48.1481,48.1953,47.9122,48.0255,18600.0
2008-04-25 13:30:00,50.89,50.91,50.61,50.89,40400.0,48.016,48.0349,47.7518,48.016,40400.0
2008-04-25 14:00:00,50.89,51.16,50.89,51.1,52300.0,48.016,48.2708,48.016,48.2142,52300.0
2008-04-25 14:30:00,51.12,51.51,51.11,51.42,39000.0,48.233,48.601,48.2236,48.5161,39000.0
2008-04-25 15:00:00,51.4,51.94,51.4,51.82,144300.0,48.4972,49.0067,48.4972,48.8935,144300.0
2008-04-25 15:30:00,51.82,51.87,51.58,51.58,139900.0,48.8935,48.9407,48.6671,48.6671,139900.0
2008-04-28 09:30:00,51.99,51.99,50.81,51.0,76100.0,49.0539,49.0539,47.9405,48.1198,76100.0
2008-04-28 10:00:00,51.02,51.63,50.91,51.32,105800.0,48.1387,48.7142,48.0349,48.4217,105800.0
2008-04-28 10:30:00,51.34,51.75,51.31,51.74,73500.0,48.4406,48.8275,48.4123,48.818,73500.0
2008-04-28 11:00:00,51.74,51.88,51.62,51.74,65700.0,48.818,48.9501,48.7048,48.818,65700.0
2008-04-28 11:30:00,51.73,51.74,51.46,51.53,35700.0,48.8086,48.818,48.5538,48.6199,35700.0
2008-04-28 12:00:00,51.52,51.75,51.51,51.53,50800.0,48.6105,48.8275,48.601,48.6199,50800.0
2008-04-28 12:30:00,51.56,51.64,51.53,51.6,46900.0,48.6482,48.7237,48.6199,48.6859,46900.0
2008-04-28 13:00:00,51.6,51.62,51.42,51.54,79500.0,48.6859,48.7048,48.5161,48.6293,79500.0
2008-04-28 13:30:00,51.52,51.68,51.5,51.63,61300.0,48.6105,48.7614,48.5916,48.7142,61300.0
2008-04-28 14:00:00,51.67,51.86,51.65,51.7,65500.0,48.752,48.9313,48.7331,48.7803,65500.0
2008-04-28 14:30:00,51.7,51.79,51.65,51.72,63900.0,48.7803,48.8652,48.7331,48.7992,63900.0
2008-04-28 15:00:00,51.72,51.77,51.53,51.54,66100.0,48.7992,48.8463,48.6199,48.6293,66100.0
2008-04-28 15:30:00,51.53,51.6,51.3,51.35,157000.0,48.6199,48.6859,48.4029,48.4501,157000.0
2008-04-29 09:30:00,51.07,51.4,50.8,51.08,128000.0,48.1859,48.4972,47.9311,48.1953,128000.0
2008-04-29 10:00:00,51.1,51.85,50.87,51.19,157500.0,48.2142,48.9218,47.9972,48.2991,157500.0
2008-04-29 10:30:00,51.17,51.97,51.12,51.82,150700.0,48.2802,49.035,48.233,48.8935,150700.0
2008-04-29 11:00:00,51.81,52.51,51.8,52.04,168300.0,48.8841,49.5445,48.8746,49.1011,168300.0
2008-04-29 11:30:00,51.99,52.09,51.54,51.55,101300.0,49.0539,49.1483,48.6293,48.6388,101300.0
2008-04-29 12:00:00,51.55,51.7,51.23,51.44,97300.0,48.6388,48.7803,48.3368,48.535,97300.0
2008-04-29 12:30:00,51.43,51.44,51.07,51.07,60900.0,48.5255,48.535,48.1859,48.1859,60900.0
2008-04-29 13:00:00,51.11,51.51,51.06,51.18,67600.0,48.2236,48.601,48.1764,48.2897,67600.0
2008-04-29 13:30:00,51.18,51.55,51.11,51.46,80800.0,48.2897,48.6388,48.2236,48.5538,80800.0
2008-04-29 14:00:00,51.46,51.53,51.19,51.21,86600.0,48.5538,48.6199,48.2991,48.318,86600.0
2008-04-29 14:30:00,51.21,51.55,51.07,51.52,121100.0,48.318,48.6388,48.1859,48.6105,121100.0
2008-04-29 15:00:00,51.49,52.0,51.04,51.12,274200.0,48.5821,49.0633,48.1576,48.233,274200.0
2008-04-29 15:30:00,51.12,51.15,50.69,50.92,283300.0,48.233,48.2613,47.8273,48.0443,283300.0
2008-04-30 09:30:00,51.18,51.18,50.38,50.82,101100.0,48.2897,48.2897,47.5348,47.95,101100.0
2008-04-30 10:00:00,50.79,51.47,50.79,51.25,123500.0,47.9217,48.5633,47.9217,48.3557,123500.0
2008-04-30 10:30:00,51.22,51.65,51.19,51.5,127500.0,48.3274,48.7331,48.2991,48.5916,127500.0
2008-04-30 11:00:00,51.51,51.89,51.33,51.68,170500.0,48.601,48.9596,48.4312,48.7614,170500.0
2008-04-30 11:30:00,51.68,51.92,51.59,51.86,119300.0,48.7614,48.9879,48.6765,48.9313,119300.0
2008-04-30 12:00:00,51.86,51.86,51.48,51.48,56100.0,48.9313,48.9313,48.5727,48.5727,56100.0
2008-04-30 12:30:00,51.47,51.65,51.47,51.6,41400.0,48.5633,48.7331,48.5633,48.6859,41400.0
2008-04-30 13:00:00,51.6,51.94,51.58,51.91,66900.0,48.6859,49.0067,48.6671,48.9784,66900.0
2008-04-30 13:30:00,51.91,51.93,51.49,51.65,69800.0,48.9784,48.9973,48.5821,48.7331,69800.0
2008-04-30 14:00:00,51.66,51.99,51.32,51.6,128900.0,48.7425,49.0539,48.4217,48.6859,128900.0
2008-04-30 14:30:00,51.62,51.93,51.01,51.13,128400.0,48.7048,48.9973,48.1293,48.2425,128400.0
2008-04-30 15:00:00,51.1,51.45,50.78,50.78,123800.0,48.2142,48.5444,47.9122,47.9122,123800.0
2008-04-30 15:30:00,50.8,51.27,50.8,51.0,156800.0,47.9311,48.3746,47.9311,48.1198,156800.0
2008-05-01 09:30:00,50.39,50.39,47.89,48.24,656200.0,47.5443,47.5443,45.1855,45.5157,656200.0
2008-05-01 10:00:00,48.24,49.0,48.22,48.85,287200.0,45.5157,46.2328,45.4968,46.0912,287200.0
2008-05-01 10:30:00,48.84,49.16,48.71,48.78,237700.0,46.0818,46.3837,45.9591,46.0252,237700.0
2008-05-01 11:00:00,48.77,49.05,48.63,48.8,227500.0,46.0158,46.2799,45.8837,46.0441,227500.0
2008-05-01 11:30:00,48.82,49.0,48.56,48.71,149600.0,46.0629,46.2328,45.8176,45.9591,149600.0
2008-05-01 12:00:00,48.7,48.89,48.55,48.75,303900.0,45.9497,46.129,45.8082,45.9969,303900.0
2008-05-01 12:30:00,48.75,48.9,48.26,48.62,278000.0,45.9969,46.1384,45.5346,45.8742,278000.0
2008-05-01 13:00:00,48.6,48.67,48.43,48.58,214700.0,45.8554,45.9214,45.695,45.8365,214700.0
2008-05-01 13:30:00,48.59,48.92,48.41,48.54,443900.0,45.8459,46.1573,45.6761,45.7987,443900.0
2008-05-01 14:00:00,48.55,48.7,48.38,48.38,444600.0,45.8082,45.9497,45.6478,45.6478,444600.0
2008-05-01 14:30:00,48.38,48.55,48.33,48.43,175100.0,45.6478,45.8082,45.6006,45.695,175100.0
2008-05-01 15:00:00,48.43,48.68,48.32,48.5,381600.0,45.695,45.9308,45.5912,45.761,381600.0
2008-05-01 15:30:00,48.52,49.29,48.35,49.23,660300.0,45.7799,46.5064,45.6195,46.4498,660300.0
2008-05-02 09:30:00,48.9,50.1,48.38,49.78,550200.0,46.1384,47.2706,45.6478,46.9687,550200.0
2008-05-02 10:00:00,49.78,50.14,49.59,50.0,496600.0,46.9687,47.3084,46.7894,47.1763,496600.0
2008-05-02 10:30:00,50.0,50.27,49.37,49.49,318200.0,47.1763,47.431,46.5819,46.6951,318200.0
2008-05-02 11:00:00,49.49,49.6,49.15,49.16,475800.0,46.6951,46.7989,46.3743,46.3837,475800.0
2008-05-02 11:30:00,49.15,49.61,49.14,49.35,562600.0,46.3743,46.8083,46.3649,46.563,562600.0
2008-05-02 12:00:00,49.35,49.56,49.28,49.56,122600.0,46.563,46.7611,46.497,46.7611,122600.0
2008-05-02 12:30:00,49.55,49.7,49.42,49.59,127100.0,46.7517,46.8932,46.629,46.7894,127100.0
2008-05-02 13:00:00,49.55,49.67,49.27,49.41,64700.0,46.7517,46.8649,46.4875,46.6196,64700.0
2008-05-02 13:30:00,49.41,49.69,49.39,49.61,97400.0,46.6196,46.8838,46.6007,46.8083,97400.0
2008-05-02 14:00:00,49.63,49.81,49.47,49.53,162400.0,46.8272,46.997,46.6762,46.7328,162400.0
2008-05-02 14:30:00,49.5,49.95,49.47,49.82,145700.0,46.7045,47.1291,46.6762,47.0065,145700.0
2008-05-02 15:00:00,49.8,49.9,49.56,49.73,132400.0,46.9876,47.0819,46.7611,46.9215,132400.0
2008-05-02 15:30:00,49.73,49.78,49.35,49.59,293200.0,46.9215,46.9687,46.563,46.7894,293200.0
2008-05-05 09:30:00,49.57,49.62,49.2,49.49,256400.0,46.7706,46.8178,46.4215,46.6951,256400.0
2008-05-05 10:00:00,49.5,49.91,49.11,49.11,274800.0,46.7045,47.0914,46.3366,46.3366,274800.0
2008-05-05 10:30:00,49.09,49.11,48.68,48.74,150000.0,46.3177,46.3366,45.9308,45.9875,150000.0
2008-05-05 11:00:00,48.73,48.91,48.51,48.83,260600.0,45.978,46.1479,45.7704,46.0724,260600.0
2008-05-05 11:30:00,48.83,48.91,48.75,48.81,135100.0,46.0724,46.1479,45.9969,46.0535,135100.0
2008-05-05 12:00:00,48.8,48.83,48.6,48.71,172300.0,46.0441,46.0724,45.8554,45.9591,172300.0
2008-05-05 12:30:00,48.71,48.83,48.66,48.76,85400.0,45.9591,46.0724,45.912,46.0063,85400.0
2008-05-05 13:00:00,48.75,48.8,48.67,48.74,63600.0,45.9969,46.0441,45.9214,45.9875,63600.0
2008-05-05 13:30:00,48.74,48.76,48.64,48.7,221200.0,45.9875,46.0063,45.8931,45.9497,221200.0
2008-05-05 14:00:00,48.72,48.76,48.5,48.68,156900.0,45.9686,46.0063,45.761,45.9308,156900.0
2008-05-05 14:30:00,48.67,48.72,48.5,48.65,103900.0,45.9214,45.9686,45.761,45.9025,103900.0
2008-05-05 15:00:00,48.68,48.75,48.57,48.57,177300.0,45.9308,45.9969,45.8271,45.8271,177300.0
2008-05-05 15:30:00,48.57,48.8,48.5,48.71,659700.0,45.8271,46.0441,45.761,45.9591,659700.0
2008-05-06 09:30:00,50.0,50.05,47.6,48.21,467600.0,47.1763,47.2235,44.9118,45.4874,467600.0
2008-05-06 10:00:00,48.24,49.75,48.19,49.4,572700.0,45.5157,46.9404,45.4685,46.6102,572700.0
2008-05-06 10:30:00,49.4,49.52,48.77,49.0,362800.0,46.6102,46.7234,46.0158,46.2328,362800.0
2008-05-06 11:00:00,49.03,50.36,48.97,49.91,750900.0,46.2611,47.516,46.2045,47.0914,750900.0
2008-05-06 11:30:00,49.88,52.19,49.69,51.52,598300.0,47.0631,49.2426,46.8838,48.6105,598300.0
2008-05-06 12:00:00,51.52,52.0,50.85,51.0,889600.0,48.6105,49.0633,47.9783,48.1198,889600.0
2008-05-06 12:30:00,50.98,51.5,50.63,51.46,375300.0,48.1009,48.5916,47.7707,48.5538,375300.0
2008-05-06 13:00:00,51.45,51.55,51.09,51.52,182200.0,48.5444,48.6388,48.2047,48.6105,182200.0
2008-05-06 13:30:00,51.51,51.91,51.4,51.79,234800.0,48.601,48.9784,48.4972,48.8652,234800.0
2008-05-06 14:00:00,51.76,52.0,51.38,51.96,216300.0,48.8369,49.0633,48.4784,49.0256,216300.0
2008-05-06 14:30:00,51.96,52.0,51.51,51.78,356800.0,49.0256,49.0633,48.601,48.8558,356800.0
2008-05-06 15:00:00,51.74,52.42,49.09,52.2,661500.0,48.818,49.4596,46.3177,49.2521,661500.0
2008-05-06 15:30:00,52.23,52.24,51.54,51.76,810400.0,49.2804,49.2898,48.6293,48.8369,810400.0
2008-05-07 09:30:00,52.1,52.13,50.85,50.96,499700.0,49.1577,49.186,47.9783,48.0821,499700.0
2008-05-07 10:00:00,50.96,50.97,50.45,50.58,615200.0,48.0821,48.0915,47.6009,47.7235,615200.0
2008-05-07 10:30:00,50.57,50.87,50.45,50.46,207400.0,47.7141,47.9972,47.6009,47.6103,207400.0
2008-05-07 11:00:00,50.45,50.52,50.2,50.25,171400.0,47.6009,47.6669,47.365,47.4122,171400.0
2008-05-07 11:30:00,50.25,50.28,49.93,50.08,165600.0,47.4122,47.4405,47.1102,47.2518,165600.0
2008-05-07 12:00:00,50.1,50.16,49.95,50.0,199900.0,47.2706,47.3273,47.1291,47.1763,199900.0
2008-05-07 12:30:00,50.03,51.0,49.95,49.96,110800.0,47.2046,48.1198,47.1291,47.1386,110800.0
2008-05-07 13:00:00,49.96,50.02,49.6,49.68,157300.0,47.1386,47.1952,46.7989,46.8744,157300.0
2008-05-07 13:30:00,49.72,49.72,49.41,49.58,100100.0,46.9121,46.9121,46.6196,46.78,100100.0
2008-05-07 14:00:00,49.58,49.78,49.5,49.55,106800.0,46.78,46.9687,46.7045,46.7517,106800.0
2008-05-07 14:30:00,49.53,49.53,49.3,49.45,129000.0,46.7328,46.7328,46.5158,46.6574,129000.0
2008-05-07 15:00:00,49.44,49.45,48.95,49.07,167800.0,46.6479,46.6574,46.1856,46.2988,167800.0
2008-05-07 15:30:00,49.08,50.05,48.95,49.01,583500.0,46.3082,47.2235,46.1856,46.2422,583500.0
2008-05-08 09:30:00,49.57,49.58,48.52,48.84,208700.0,46.7706,46.78,45.7799,46.0818,208700.0
2008-05-08 10:00:00,48.86,48.88,48.3,48.65,178500.0,46.1007,46.1195,45.5723,45.9025,178500.0
2008-05-08 10:30:00,48.65,48.86,48.62,48.85,75100.0,45.9025,46.1007,45.8742,46.0912,75100.0
2008-05-08 11:00:00,48.86,48.93,48.7,48.8,160600.0,46.1007,46.1667,45.9497,46.0441,160600.0
2008-05-08 11:30:00,48.83,49.17,48.8,48.87,148600.0,46.0724,46.3932,46.0441,46.1101,148600.0
2008-05-08 12:00:00,48.85,49.01,48.8,48.81,99000.0,46.0912,46.2422,46.0441,46.0535,99000.0
2008-05-08 12:30:00,48.81,48.89,48.52,48.54,113900.0,46.0535,46.129,45.7799,45.7987,113900.0
2008-05-08 13:00:00,48.53,49.09,48.53,49.05,97000.0,45.7893,46.3177,45.7893,46.2799,97000.0
2008-05-08 13:30:00,49.06,49.2,48.89,49.14,56800.0,46.2894,46.4215,46.129,46.3649,56800.0
2008-05-08 14:00:00,49.15,49.15,48.79,48.8,70300.0,46.3743,46.3743,46.0346,46.0441,70300.0
2008-05-08 14:30:00,48.8,49.15,48.69,48.94,81600.0,46.0441,46.3743,45.9403,46.1762,81600.0
2008-05-08 15:00:00,48.92,49.04,48.77,48.92,158200.0,46.1573,46.2705,46.0158,46.1573,158200.0
2008-05-08 15:30:00,48.92,49.02,48.77,49.02,280400.0,46.1573,46.2516,46.0158,46.2516,280400.0
2008-05-09 09:30:00,48.81,48.9,48.47,48.51,105200.0,46.0535,46.1384,45.7327,45.7704,105200.0
2008-05-09 10:00:00,48.5,48.94,48.08,48.12,144600.0,45.761,46.1762,45.3647,45.4025,144600.0
2008-05-09 10:30:00,48.12,50.59,48.12,49.64,1809200.0,45.4025,47.733,45.4025,46.8366,1809200.0
2008-05-09 11:00:00,49.62,50.71,49.35,49.87,545700.0,46.8178,47.8462,46.563,47.0536,545700.0
2008-05-09 11:30:00,49.91,50.28,49.62,50.22,234800.0,47.0914,47.4405,46.8178,47.3839,234800.0
2008-05-09 12:00:00,50.21,50.33,49.8,50.33,135500.0,47.3744,47.4877,46.9876,47.4877,135500.0
2008-05-09 12:30:00,50.29,51.0,50.28,50.51,311700.0,47.4499,48.1198,47.4405,47.6575,311700.0
2008-05-09 13:00:00,50.51,50.97,50.49,50.79,174400.0,47.6575,48.0915,47.6386,47.9217,174400.0
2008-05-09 13:30:00,50.78,51.39,50.78,51.14,326800.0,47.9122,48.4878,47.9122,48.2519,326800.0
2008-05-09 14:00:00,51.11,51.29,50.96,51.09,165900.0,48.2236,48.3934,48.0821,48.2047,165900.0
2008-05-09 14:30:00,51.08,51.2,50.98,51.13,234100.0,48.1953,48.3085,48.1009,48.2425,234100.0
2008-05-09 15:00:00,51.08,51.35,51.04,51.27,341300.0,48.1953,48.4501,48.1576,48.3746,341300.0
2008-05-09 15:30:00,51.24,51.31,50.97,51.17,555100.0,48.3463,48.4123,48.0915,48.2802,555100.0
2008-05-12 09:30:00,51.27,51.27,50.39,50.52,169700.0,48.3746,48.3746,47.5443,47.6669,169700.0
2008-05-12 10:00:00,50.51,50.59,50.09,50.52,203800.0,47.6575,47.733,47.2612,47.6669,203800.0
2008-05-12 10:30:00,50.52,50.6,50.32,50.55,107000.0,47.6669,47.7424,47.4782,47.6952,107000.0
2008-05-12 11:00:00,50.52,50.98,50.45,50.86,98400.0,47.6669,48.1009,47.6009,47.9877,98400.0
2008-05-12 11:30:00,50.88,51.23,50.74,51.0,114900.0,48.0066,48.3368,47.8745,48.1198,114900.0
2008-05-12 12:00:00,51.04,51.23,51.0,51.2,129600.0,48.1576,48.3368,48.1198,48.3085,129600.0
2008-05-12 12:30:00,51.2,51.21,50.94,51.17,71200.0,48.3085,48.318,48.0632,48.2802,71200.0
2008-05-12 13:00:00,51.17,51.2,50.94,51.06,73100.0,48.2802,48.3085,48.0632,48.1764,73100.0
2008-05-12 13:30:00,51.08,51.09,50.96,51.05,76400.0,48.1953,48.2047,48.0821,48.167,76400.0
2008-05-12 14:00:00,51.06,51.25,50.98,51.13,106900.0,48.1764,48.3557,48.1009,48.2425,106900.0
2008-05-12 14:30:00,51.13,51.25,51.03,51.04,80600.0,48.2425,48.3557,48.1481,48.1576,80600.0
2008-05-12 15:00:00,51.03,51.2,50.92,50.97,182900.0,48.1481,48.3085,48.0443,48.0915,182900.0
2008-05-12 15:30:00,50.95,51.13,50.9,50.99,259700.0,48.0726,48.2425,48.0255,48.1104,259700.0
2008-05-13 09:30:00,51.21,51.21,49.85,50.28,187500.0,48.318,48.318,47.0348,47.4405,187500.0
2008-05-13 10:00:00,50.29,50.36,49.99,50.12,147000.0,47.4499,47.516,47.1669,47.2895,147000.0
2008-05-13 10:30:00,50.13,50.29,50.02,50.08,97500.0,47.299,47.4499,47.1952,47.2518,97500.0
2008-05-13 11:00:00,50.06,50.2,49.95,50.06,302700.0,47.2329,47.365,47.1291,47.2329,302700.0
2008-05-13 11:30:00,50.06,50.2,50.03,50.12,112700.0,47.2329,47.365,47.2046,47.2895,112700.0
2008-05-13 12:00:00,50.15,50.34,50.15,50.21,75600.0,47.3178,47.4971,47.3178,47.3744,75600.0
2008-05-13 12:30:00,50.24,50.44,50.17,50.17,84000.0,47.4027,47.5914,47.3367,47.3367,84000.0
2008-05-13 13:00:00,50.17,50.4,50.15,50.3,76800.0,47.3367,47.5537,47.3178,47.4594,76800.0
2008-05-13 13:30:00,50.31,50.54,50.25,50.45,75300.0,47.4688,47.6858,47.4122,47.6009,75300.0
2008-05-13 14:00:00,50.46,50.47,50.23,50.38,77600.0,47.6103,47.6198,47.3933,47.5348,77600.0
2008-05-13 14:30:00,50.39,50.5,50.27,50.46,117400.0,47.5443,47.6481,47.431,47.6103,117400.0
2008-05-13 15:00:00,50.49,50.58,50.37,50.48,134200.0,47.6386,47.7235,47.5254,47.6292,134200.0
2008-05-13 15:30:00,50.49,50.65,50.37,50.51,210900.0,47.6386,47.7896,47.5254,47.6575,210900.0
2008-05-14 09:30:00,52.45,52.98,52.05,52.5,475800.0,49.4879,49.988,49.1105,49.5351,475800.0
2008-05-14 10:00:00,52.5,53.0,52.37,52.37,297400.0,49.5351,50.0069,49.4124,49.4124,297400.0
2008-05-14 10:30:00,52.38,52.83,52.35,52.58,149200.0,49.4219,49.8465,49.3936,49.6106,149200.0
2008-05-14 11:00:00,52.58,52.61,51.83,51.97,241700.0,49.6106,49.6389,48.9029,49.035,241700.0
2008-05-14 11:30:00,51.99,52.1,51.84,51.95,220900.0,49.0539,49.1577,48.9124,49.0162,220900.0
2008-05-14 12:00:00,51.95,51.98,51.72,51.83,174900.0,49.0162,49.0445,48.7992,48.9029,174900.0
2008-05-14 12:30:00,51.85,52.8,51.63,51.73,187100.0,48.9218,49.8182,48.7142,48.8086,187100.0
2008-05-14 13:00:00,51.77,51.95,51.69,51.75,392400.0,48.8463,49.0162,48.7709,48.8275,392400.0
2008-05-14 13:30:00,51.73,51.99,51.73,51.89,197500.0,48.8086,49.0539,48.8086,48.9596,197500.0
2008-05-14 14:00:00,51.89,51.96,51.85,51.9,159700.0,48.9596,49.0256,48.9218,48.969,159700.0
2008-05-14 14:30:00,51.9,51.96,51.8,51.83,125700.0,48.969,49.0256,48.8746,48.9029,125700.0
2008-05-14 15:00:00,51.83,51.9,51.55,51.56,106400.0,48.9029,48.969,48.6388,48.6482,106400.0
2008-05-14 15:30:00,51.59,51.59,51.3,51.47,428800.0,48.6765,48.6765,48.4029,48.5633,428800.0
2008-05-15 09:30:00,51.31,51.94,51.31,51.61,288700.0,48.4123,49.0067,48.4123,48.6954,288700.0
2008-05-15 10:00:00,51.62,52.11,51.51,52.1,355300.0,48.7048,49.1671,48.601,49.1577,355300.0
2008-05-15 10:30:00,52.11,52.2,51.92,52.02,142700.0,49.1671,49.2521,48.9879,49.0822,142700.0
2008-05-15 11:00:00,52.03,52.1,51.62,51.97,47000.0,49.0917,49.1577,48.7048,49.035,47000.0
2008-05-15 11:30:00,51.97,52.22,51.96,52.22,250200.0,49.035,49.2709,49.0256,49.2709,250200.0
2008-05-15 12:00:00,52.28,52.94,52.25,52.9,264000.0,49.3275,49.9503,49.2992,49.9125,264000.0
2008-05-15 12:30:00,52.89,53.18,52.73,52.74,169700.0,49.9031,50.1767,49.7521,49.7616,169700.0
2008-05-15 13:00:00,52.72,53.16,52.7,53.08,91500.0,49.7427,50.1578,49.7238,50.0824,91500.0
2008-05-15 13:30:00,53.05,53.12,52.85,53.1,99200.0,50.054,50.1201,49.8653,50.1012,99200.0
2008-05-15 14:00:00,53.11,53.4,52.88,52.91,157800.0,50.1107,50.3843,49.8936,49.922,157800.0
2008-05-15 14:30:00,52.9,53.15,52.9,53.02,64900.0,49.9125,50.1484,49.9125,50.0257,64900.0
2008-05-15 15:00:00,53.01,53.06,52.83,52.94,102800.0,50.0163,50.0635,49.8465,49.9503,102800.0
2008-05-15 15:30:00,52.97,53.25,52.92,53.19,389700.0,49.9786,50.2428,49.9314,50.1861,389700.0
2008-05-16 09:30:00,53.67,53.67,52.0,52.12,243400.0,50.639,50.639,49.0633,49.1766,243400.0
2008-05-16 10:00:00,52.14,52.19,51.75,52.16,165000.0,49.1954,49.2426,48.8275,49.2143,165000.0
2008-05-16 10:30:00,52.15,52.25,51.83,51.88,148500.0,49.2049,49.2992,48.9029,48.9501,148500.0
2008-05-16 11:00:00,51.92,52.02,51.87,52.0,98400.0,48.9879,49.0822,48.9407,49.0633,98400.0
2008-05-16 11:30:00,52.0,52.13,51.93,52.1,193100.0,49.0633,49.186,48.9973,49.1577,193100.0
2008-05-16 12:00:00,52.12,52.12,51.95,52.01,139100.0,49.1766,49.1766,49.0162,49.0728,139100.0
2008-05-16 12:30:00,52.02,52.11,51.96,52.0,179900.0,49.0822,49.1671,49.0256,49.0633,179900.0
2008-05-16 13:00:00,52.0,52.09,51.95,52.03,132900.0,49.0633,49.1483,49.0162,49.0917,132900.0
2008-05-16 13:30:00,52.03,52.07,51.97,52.04,172100.0,49.0917,49.1294,49.035,49.1011,172100.0
2008-05-16 14:00:00,52.04,52.14,52.03,52.08,311200.0,49.1011,49.1954,49.0917,49.1388,311200.0
2008-05-16 14:30:00,52.07,52.17,51.91,52.15,192000.0,49.1294,49.2237,48.9784,49.2049,192000.0
2008-05-16 15:00:00,52.15,52.31,52.11,52.19,208400.0,49.2049,49.3558,49.1671,49.2426,208400.0
2008-05-16 15:30:00,52.19,52.24,51.99,52.15,283000.0,49.2426,49.2898,49.0539,49.2049,283000.0
2008-05-19 09:30:00,52.01,52.01,51.0,51.8,217800.0,49.0728,49.0728,48.1198,48.8746,217800.0
2008-05-19 10:00:00,51.79,51.84,51.53,51.75,293600.0,48.8652,48.9124,48.6199,48.8275,293600.0
2008-05-19 10:30:00,51.76,51.88,51.74,51.84,321000.0,48.8369,48.9501,48.818,48.9124,321000.0
2008-05-19 11:00:00,51.84,52.25,51.84,52.13,78300.0,48.9124,49.2992,48.9124,49.186,78300.0
2008-05-19 11:30:00,52.13,52.38,52.06,52.15,90200.0,49.186,49.4219,49.12,49.2049,90200.0
2008-05-19 12:00:00,52.15,52.32,52.15,52.3,58900.0,49.2049,49.3653,49.2049,49.3464,58900.0
2008-05-19 12:30:00,52.31,52.52,52.28,52.46,61500.0,49.3558,49.554,49.3275,49.4974,61500.0
2008-05-19 13:00:00,52.46,52.62,52.38,52.54,101200.0,49.4974,49.6483,49.4219,49.5728,101200.0
2008-05-19 13:30:00,52.54,52.54,52.25,52.4,92100.0,49.5728,49.5728,49.2992,49.4408,92100.0
2008-05-19 14:00:00,52.4,52.42,51.83,51.92,158300.0,49.4408,49.4596,48.9029,48.9879,158300.0
2008-05-19 14:30:00,51.92,51.99,51.74,51.82,97400.0,48.9879,49.0539,48.818,48.8935,97400.0
2008-05-19 15:00:00,51.83,52.15,51.76,52.12,122000.0,48.9029,49.2049,48.8369,49.1766,122000.0
2008-05-19 15:30:00,52.13,52.23,51.78,51.93,312800.0,49.186,49.2804,48.8558,48.9973,312800.0
2008-05-20 09:30:00,51.55,51.79,51.0,51.18,86000.0,48.6388,48.8652,48.1198,48.2897,86000.0
2008-05-20 10:00:00,51.15,51.27,50.78,51.15,234100.0,48.2613,48.3746,47.9122,48.2613,234100.0
2008-05-20 10:30:00,51.15,51.17,51.0,51.1,135500.0,48.2613,48.2802,48.1198,48.2142,135500.0
2008-05-20 11:00:00,51.1,51.12,50.56,50.67,119800.0,48.2142,48.233,47.7047,47.8085,119800.0
2008-05-20 11:30:00,50.67,50.8,50.59,50.69,70500.0,47.8085,47.9311,47.733,47.8273,70500.0
2008-05-20 12:00:00,50.69,51.0,50.69,50.91,59800.0,47.8273,48.1198,47.8273,48.0349,59800.0
2008-05-20 12:30:00,50.92,50.92,50.66,50.81,38000.0,48.0443,48.0443,47.799,47.9405,38000.0
2008-05-20 13:00:00,50.79,51.04,50.73,50.84,61400.0,47.9217,48.1576,47.8651,47.9689,61400.0
2008-05-20 13:30:00,50.85,51.05,50.81,50.9,55500.0,47.9783,48.167,47.9405,48.0255,55500.0
2008-05-20 14:00:00,50.89,50.91,50.72,50.81,60900.0,48.016,48.0349,47.8556,47.9405,60900.0
2008-05-20 14:30:00,50.78,50.94,50.74,50.91,67300.0,47.9122,48.0632,47.8745,48.0349,67300.0
2008-05-20 15:00:00,50.91,51.05,50.83,51.02,122400.0,48.0349,48.167,47.9594,48.1387,122400.0
2008-05-20 15:30:00,51.02,51.11,50.88,51.07,271500.0,48.1387,48.2236,48.0066,48.1859,271500.0
2008-05-21 09:30:00,50.72,52.05,50.72,50.89,163900.0,47.8556,49.1105,47.8556,48.016,163900.0
2008-05-21 10:00:00,50.86,51.1,50.54,50.93,145200.0,47.9877,48.2142,47.6858,48.0538,145200.0
2008-05-21 10:30:00,50.96,51.0,50.2,50.2,116200.0,48.0821,48.1198,47.365,47.365,116200.0
2008-05-21 11:00:00,50.2,50.38,50.07,50.21,99100.0,47.365,47.5348,47.2423,47.3744,99100.0
2008-05-21 11:30:00,50.17,50.44,50.15,50.28,45700.0,47.3367,47.5914,47.3178,47.4405,45700.0
2008-05-21 12:00:00,50.28,50.4,50.05,50.08,126000.0,47.4405,47.5537,47.2235,47.2518,126000.0
2008-05-21 12:30:00,50.09,50.17,50.01,50.08,73800.0,47.2612,47.3367,47.1857,47.2518,73800.0
2008-05-21 13:00:00,50.09,50.09,49.88,49.89,137200.0,47.2612,47.2612,47.0631,47.0725,137200.0
2008-05-21 13:30:00,49.93,50.12,49.81,49.9,95800.0,47.1102,47.2895,46.997,47.0819,95800.0
2008-05-21 14:00:00,49.87,49.87,49.09,49.31,167500.0,47.0536,47.0536,46.3177,46.5253,167500.0
2008-05-21 14:30:00,49.31,49.4,49.03,49.2,130200.0,46.5253,46.6102,46.2611,46.4215,130200.0
2008-05-21 15:00:00,49.23,49.5,49.14,49.44,100800.0,46.4498,46.7045,46.3649,46.6479,100800.0
2008-05-21 15:30:00,49.4,49.61,49.18,49.35,284300.0,46.6102,46.8083,46.4026,46.563,284300.0
2008-05-22 09:30:00,49.28,49.28,48.41,48.48,340700.0,46.497,46.497,45.6761,45.7421,340700.0
2008-05-22 10:00:00,48.5,48.81,48.42,48.81,183700.0,45.761,46.0535,45.6855,46.0535,183700.0
2008-05-22 10:30:00,48.84,49.05,48.81,48.92,122100.0,46.0818,46.2799,46.0535,46.1573,122100.0
2008-05-22 11:00:00,48.91,48.93,48.7,48.88,181700.0,46.1479,46.1667,45.9497,46.1195,181700.0
2008-05-22 11:30:00,48.83,48.9,48.64,48.75,109400.0,46.0724,46.1384,45.8931,45.9969,109400.0
2008-05-22 12:00:00,48.75,48.81,48.66,48.74,44000.0,45.9969,46.0535,45.912,45.9875,44000.0
2008-05-22 12:30:00,48.74,49.12,48.71,49.03,171600.0,45.9875,46.346,45.9591,46.2611,171600.0
2008-05-22 13:00:00,49.01,49.02,48.76,48.8,118600.0,46.2422,46.2516,46.0063,46.0441,118600.0
2008-05-22 13:30:00,48.79,48.89,48.78,48.79,175200.0,46.0346,46.129,46.0252,46.0346,175200.0
2008-05-22 14:00:00,48.8,48.8,48.28,48.35,165800.0,46.0441,46.0441,45.5534,45.6195,165800.0
2008-05-22 14:30:00,48.32,48.45,48.28,48.43,164500.0,45.5912,45.7138,45.5534,45.695,164500.0
2008-05-22 15:00:00,48.45,48.48,48.29,48.3,169700.0,45.7138,45.7421,45.5629,45.5723,169700.0
2008-05-22 15:30:00,48.28,48.52,48.13,48.52,383300.0,45.5534,45.7799,45.4119,45.7799,383300.0
2008-05-23 09:30:00,48.48,48.64,47.68,47.94,244700.0,45.7421,45.8931,44.9873,45.2326,244700.0
2008-05-23 10:00:00,47.95,48.2,47.9,48.03,140900.0,45.2421,45.4779,45.1949,45.3175,140900.0
2008-05-23 10:30:00,48.03,48.1,47.8,47.88,180100.0,45.3175,45.3836,45.1005,45.176,180100.0
2008-05-23 11:00:00,47.87,48.14,47.82,47.9,120100.0,45.1666,45.4213,45.1194,45.1949,120100.0
2008-05-23 11:30:00,47.88,48.09,47.84,48.05,108200.0,45.176,45.3742,45.1383,45.3364,108200.0
2008-05-23 12:00:00,48.08,48.3,47.9,48.02,112100.0,45.3647,45.5723,45.1949,45.3081,112100.0
2008-05-23 12:30:00,48.03,48.03,47.92,47.96,132800.0,45.3175,45.3175,45.2138,45.2515,132800.0
2008-05-23 13:00:00,47.97,48.1,47.94,48.03,222100.0,45.2609,45.3836,45.2326,45.3175,222100.0
2008-05-23 13:30:00,48.03,48.15,47.62,47.7,175500.0,45.3175,45.4308,44.9307,45.0062,175500.0
2008-05-23 14:00:00,47.7,47.77,47.5,47.71,219800.0,45.0062,45.0722,44.8175,45.0156,219800.0
2008-05-23 14:30:00,47.72,47.73,47.45,47.47,221700.0,45.0251,45.0345,44.7703,44.7892,221700.0
2008-05-23 15:00:00,47.46,47.53,46.99,47.26,352400.0,44.7797,44.8458,44.3363,44.591,352400.0
2008-05-23 15:30:00,47.23,47.36,47.03,47.23,412900.0,44.5627,44.6854,44.374,44.5627,412900.0
2008-05-27 09:30:00,47.17,47.63,46.71,47.48,142100.0,44.5061,44.9401,44.0721,44.7986,142100.0
2008-05-27 10:00:00,47.47,48.02,47.4,47.57,129200.0,44.7892,45.3081,44.7231,44.8835,129200.0
2008-05-27 10:30:00,47.56,47.56,46.92,46.92,62700.0,44.8741,44.8741,44.2702,44.2702,62700.0
2008-05-27 11:00:00,46.9,47.0,46.5,46.5,203400.0,44.2514,44.3457,43.874,43.874,203400.0
2008-05-27 11:30:00,46.5,46.6,46.31,46.36,96300.0,43.874,43.9683,43.6947,43.7419,96300.0
2008-05-27 12:00:00,46.32,46.69,46.24,46.61,132400.0,43.7041,44.0532,43.6286,43.9777,132400.0
2008-05-27 12:30:00,46.64,46.67,46.37,46.43,40600.0,44.006,44.0344,43.7513,43.8079,40600.0
2008-05-27 13:00:00,46.47,46.74,46.41,46.72,68700.0,43.8456,44.1004,43.789,44.0815,68700.0
2008-05-27 13:30:00,46.65,46.69,46.48,46.62,78800.0,44.0155,44.0532,43.8551,43.9872,78800.0
2008-05-27 14:00:00,46.62,46.75,46.5,46.52,96400.0,43.9872,44.1098,43.874,43.8928,96400.0
2008-05-27 14:30:00,46.54,46.83,46.53,46.67,247900.0,43.9117,44.1853,43.9023,44.0344,247900.0
2008-05-27 15:00:00,46.67,46.88,46.66,46.79,168700.0,44.0344,44.2325,44.0249,44.1476,168700.0
2008-05-27 15:30:00,46.79,47.11,46.78,46.99,500600.0,44.1476,44.4495,44.1381,44.3363,500600.0
2008-05-28 09:30:00,46.9,47.6,46.67,47.28,232400.0,44.2514,44.9118,44.0344,44.6099,232400.0
2008-05-28 10:00:00,47.3,47.36,47.06,47.33,189600.0,44.6288,44.6854,44.4023,44.6571,189600.0
2008-05-28 10:30:00,47.33,47.85,47.28,47.53,121000.0,44.6571,45.1477,44.6099,44.8458,121000.0
2008-05-28 11:00:00,47.53,47.62,47.24,47.54,76800.0,44.8458,44.9307,44.5722,44.8552,76800.0
2008-05-28 11:30:00,47.56,47.95,47.52,47.7,281600.0,44.8741,45.2421,44.8363,45.0062,281600.0
2008-05-28 12:00:00,47.72,47.72,47.41,47.46,57300.0,45.0251,45.0251,44.7326,44.7797,57300.0
2008-05-28 12:30:00,47.41,47.6,47.1,47.11,101900.0,44.7326,44.9118,44.4401,44.4495,101900.0
2008-05-28 13:00:00,47.08,47.35,47.01,47.25,128400.0,44.4212,44.6759,44.3552,44.5816,128400.0
2008-05-28 13:30:00,47.25,47.4,47.14,47.22,55500.0,44.5816,44.7231,44.4778,44.5533,55500.0
2008-05-28 14:00:00,47.23,47.7,47.08,47.53,132500.0,44.5627,45.0062,44.4212,44.8458,132500.0
2008-05-28 14:30:00,47.52,47.69,47.34,47.61,75800.0,44.8363,44.9967,44.6665,44.9213,75800.0
2008-05-28 15:00:00,47.6,48.01,47.53,47.88,128800.0,44.9118,45.2987,44.8458,45.176,128800.0
2008-05-28 15:30:00,47.89,47.9,47.48,47.67,142900.0,45.1855,45.1949,44.7986,44.9779,142900.0
2008-05-29 09:30:00,47.94,48.17,47.4,47.56,99100.0,45.2326,45.4496,44.7231,44.8741,99100.0
2008-05-29 10:00:00,47.64,48.75,47.42,48.45,274300.0,44.9496,45.9969,44.742,45.7138,274300.0
2008-05-29 10:30:00,48.38,48.86,47.64,48.86,269100.0,45.6478,46.1007,44.9496,46.1007,269100.0
2008-05-29 11:00:00,48.86,49.18,48.71,49.1,182300.0,46.1007,46.4026,45.9591,46.3271,182300.0
2008-05-29 11:30:00,49.1,49.17,48.81,48.92,102700.0,46.3271,46.3932,46.0535,46.1573,102700.0
2008-05-29 12:00:00,48.95,49.0,48.83,48.92,85900.0,46.1856,46.2328,46.0724,46.1573,85900.0
2008-05-29 12:30:00,48.95,49.33,48.94,49.19,82800.0,46.1856,46.5441,46.1762,46.412,82800.0
2008-05-29 13:00:00,49.15,49.21,49.06,49.08,59500.0,46.3743,46.4309,46.2894,46.3082,59500.0
2008-05-29 13:30:00,49.11,49.28,49.07,49.16,110200.0,46.3366,46.497,46.2988,46.3837,110200.0
2008-05-29 14:00:00,49.15,49.24,49.06,49.2,98300.0,46.3743,46.4592,46.2894,46.4215,98300.0
2008-05-29 14:30:00,49.21,49.22,48.92,49.01,150200.0,46.4309,46.4403,46.1573,46.2422,150200.0
2008-05-29 15:00:00,49.01,49.17,48.94,49.03,232300.0,46.2422,46.3932,46.1762,46.2611,232300.0
2008-05-29 15:30:00,49.04,49.14,48.96,49.03,252000.0,46.2705,46.3649,46.195,46.2611,252000.0
2008-05-30 09:30:00,49.0,49.33,48.54,48.9,119400.0,46.2328,46.5441,45.7987,46.1384,119400.0
2008-05-30 10:00:00,48.81,48.97,48.72,48.94,51500.0,46.0535,46.2045,45.9686,46.1762,51500.0
2008-05-30 10:30:00,48.94,49.45,48.85,49.0,77700.0,46.1762,46.6574,46.0912,46.2328,77700.0
2008-05-30 11:00:00,49.0,49.1,48.85,48.85,71300.0,46.2328,46.3271,46.0912,46.0912,71300.0
2008-05-30 11:30:00,48.87,48.95,48.85,48.85,53400.0,46.1101,46.1856,46.0912,46.0912,53400.0
2008-05-30 12:00:00,48.85,48.9,48.78,48.82,57400.0,46.0912,46.1384,46.0252,46.0629,57400.0
2008-05-30 12:30:00,48.83,49.03,48.8,49.01,38400.0,46.0724,46.2611,46.0441,46.2422,38400.0
2008-05-30 13:00:00,49.02,49.27,48.96,48.98,83300.0,46.2516,46.4875,46.195,46.2139,83300.0
2008-05-30 13:30:00,48.97,49.05,48.89,49.03,27900.0,46.2045,46.2799,46.129,46.2611,27900.0
2008-05-30 14:00:00,49.07,49.09,48.89,49.06,31300.0,46.2988,46.3177,46.129,46.2894,31300.0
2008-05-30 14:30:00,49.05,49.12,48.92,48.99,51200.0,46.2799,46.346,46.1573,46.2233,51200.0
2008-05-30 15:00:00,49.02,49.11,48.95,49.02,79600.0,46.2516,46.3366,46.1856,46.2516,79600.0
2008-05-30 15:30:00,49.03,49.12,48.98,48.98,281700.0,46.2611,46.346,46.2139,46.2139,281700.0
2008-06-02 09:30:00,49.06,49.06,48.47,48.68,276100.0,46.2894,46.2894,45.7327,45.9308,276100.0
2008-06-02 10:00:00,48.71,48.88,48.21,48.33,307200.0,45.9591,46.1195,45.4874,45.6006,307200.0
2008-06-02 10:30:00,48.31,48.45,48.21,48.42,144600.0,45.5817,45.7138,45.4874,45.6855,144600.0
2008-06-02 11:00:00,48.43,48.5,48.18,48.22,218900.0,45.695,45.761,45.4591,45.4968,218900.0
2008-06-02 11:30:00,48.2,48.24,47.74,47.91,216300.0,45.4779,45.5157,45.0439,45.2043,216300.0
2008-06-02 12:00:00,47.88,48.07,47.85,47.93,88800.0,45.176,45.3553,45.1477,45.2232,88800.0
2008-06-02 12:30:00,47.91,47.91,47.28,47.38,294400.0,45.2043,45.2043,44.6099,44.7043,294400.0
2008-06-02 13:00:00,47.38,47.59,47.3,47.58,176000.0,44.7043,44.9024,44.6288,44.893,176000.0
2008-06-02 13:30:00,47.57,47.6,47.44,47.6,113800.0,44.8835,44.9118,44.7609,44.9118,113800.0
2008-06-02 14:00:00,47.6,47.89,47.6,47.72,171000.0,44.9118,45.1855,44.9118,45.0251,171000.0
2008-06-02 14:30:00,47.71,47.79,47.23,47.27,143900.0,45.0156,45.0911,44.5627,44.6005,143900.0
2008-06-02 15:00:00,47.24,47.3,47.06,47.23,164800.0,44.5722,44.6288,44.4023,44.5627,164800.0
2008-06-02 15:30:00,47.22,47.83,47.19,47.77,505500.0,44.5533,45.1288,44.525,45.0722,505500.0
2008-06-03 09:30:00,48.19,48.38,47.01,47.03,207500.0,45.4685,45.6478,44.3552,44.374,207500.0
2008-06-03 10:00:00,47.04,47.15,46.94,46.97,218500.0,44.3835,44.4872,44.2891,44.3174,218500.0
2008-06-03 10:30:00,46.99,47.0,46.58,46.68,194500.0,44.3363,44.3457,43.9494,44.0438,194500.0
2008-06-03 11:00:00,46.68,47.0,46.68,46.8,114700.0,44.0438,44.3457,44.0438,44.157,114700.0
2008-06-03 11:30:00,46.78,46.85,46.53,46.74,127600.0,44.1381,44.2042,43.9023,44.1004,127600.0
2008-06-03 12:00:00,46.74,46.93,46.66,46.74,296800.0,44.1004,44.2797,44.0249,44.1004,296800.0
2008-06-03 12:30:00,46.73,46.78,46.63,46.75,103100.0,44.091,44.1381,43.9966,44.1098,103100.0
2008-06-03 13:00:00,46.74,46.8,46.69,46.74,95800.0,44.1004,44.157,44.0532,44.1004,95800.0
2008-06-03 13:30:00,46.73,46.75,46.37,46.46,174400.0,44.091,44.1098,43.7513,43.8362,174400.0
2008-06-03 14:00:00,46.47,46.69,46.38,46.44,149400.0,43.8456,44.0532,43.7607,43.8173,149400.0
2008-06-03 14:30:00,46.44,46.76,46.42,46.76,123400.0,43.8173,44.1193,43.7985,44.1193,123400.0
2008-06-03 15:00:00,46.73,47.14,46.73,47.04,201800.0,44.091,44.4778,44.091,44.3835,201800.0
2008-06-03 15:30:00,47.01,47.22,46.91,47.05,229800.0,44.3552,44.5533,44.2608,44.3929,229800.0
2008-06-04 09:30:00,46.68,47.17,46.62,47.0,194200.0,44.0438,44.5061,43.9872,44.3457,194200.0
2008-06-04 10:00:00,47.0,47.68,46.88,47.59,267000.0,44.3457,44.9873,44.2325,44.9024,267000.0
2008-06-04 10:30:00,47.61,48.21,47.27,48.12,330100.0,44.9213,45.4874,44.6005,45.4025,330100.0
2008-06-04 11:00:00,48.12,48.88,47.97,48.83,480100.0,45.4025,46.1195,45.2609,46.0724,480100.0
2008-06-04 11:30:00,48.85,49.05,48.44,48.64,210500.0,46.0912,46.2799,45.7044,45.8931,210500.0
2008-06-04 12:00:00,48.63,48.69,48.09,48.5,113000.0,45.8837,45.9403,45.3742,45.761,113000.0
2008-06-04 12:30:00,48.5,48.57,48.31,48.35,147700.0,45.761,45.8271,45.5817,45.6195,147700.0
2008-06-04 13:00:00,48.32,48.34,47.95,48.1,91700.0,45.5912,45.61,45.2421,45.3836,91700.0
2008-06-04 13:30:00,48.06,48.36,48.06,48.31,92500.0,45.3459,45.6289,45.3459,45.5817,92500.0
2008-06-04 14:00:00,48.26,48.26,47.54,47.6,117900.0,45.5346,45.5346,44.8552,44.9118,117900.0
2008-06-04 14:30:00,47.6,48.0,47.51,47.68,186500.0,44.9118,45.2892,44.8269,44.9873,186500.0
2008-06-04 15:00:00,47.65,47.98,47.62,47.85,102000.0,44.959,45.2704,44.9307,45.1477,102000.0
2008-06-04 15:30:00,47.84,47.99,47.45,47.5,195600.0,45.1383,45.2798,44.7703,44.8175,195600.0
2008-06-05 09:30:00,47.8,47.93,47.0,47.9,115700.0,45.1005,45.2232,44.3457,45.1949,115700.0
2008-06-05 10:00:00,47.9,48.38,47.72,48.33,131700.0,45.1949,45.6478,45.0251,45.6006,131700.0
2008-06-05 10:30:00,48.29,48.52,48.21,48.38,59700.0,45.5629,45.7799,45.4874,45.6478,59700.0
2008-06-05 11:00:00,48.35,48.45,48.21,48.28,46700.0,45.6195,45.7138,45.4874,45.5534,46700.0
2008-06-05 11:30:00,48.23,48.34,48.13,48.3,36600.0,45.5063,45.61,45.4119,45.5723,36600.0
2008-06-05 12:00:00,48.3,48.37,48.2,48.31,35800.0,45.5723,45.6383,45.4779,45.5817,35800.0
2008-06-05 12:30:00,48.31,48.35,48.02,48.05,80700.0,45.5817,45.6195,45.3081,45.3364,80700.0
2008-06-05 13:00:00,48.05,48.09,47.83,47.9,40500.0,45.3364,45.3742,45.1288,45.1949,40500.0
2008-06-05 13:30:00,47.88,48.09,47.88,47.99,30700.0,45.176,45.3742,45.176,45.2798,30700.0
2008-06-05 14:00:00,47.99,48.0,47.52,47.58,64900.0,45.2798,45.2892,44.8363,44.893,64900.0
2008-06-05 14:30:00,47.58,47.99,47.58,47.98,92500.0,44.893,45.2798,44.893,45.2704,92500.0
2008-06-05 15:00:00,47.97,48.16,47.83,48.13,79300.0,45.2609,45.4402,45.1288,45.4119,79300.0
2008-06-05 15:30:00,48.13,48.13,47.9,48.08,218400.0,45.4119,45.4119,45.1949,45.3647,218400.0
2008-06-06 09:30:00,47.5,47.5,46.76,46.88,107000.0,44.8175,44.8175,44.1193,44.2325,107000.0
2008-06-06 10:00:00,46.89,47.06,46.82,47.0,144400.0,44.2419,44.4023,44.1759,44.3457,144400.0
2008-06-06 10:30:00,47.0,47.01,46.7,46.7,175700.0,44.3457,44.3552,44.0627,44.0627,175700.0
2008-06-06 11:00:00,46.72,46.85,46.62,46.71,168200.0,44.0815,44.2042,43.9872,44.0721,168200.0
2008-06-06 11:30:00,46.69,46.87,46.64,46.75,77400.0,44.0532,44.2231,44.006,44.1098,77400.0
2008-06-06 12:00:00,46.74,46.87,46.65,46.65,100200.0,44.1004,44.2231,44.0155,44.0155,100200.0
2008-06-06 12:30:00,46.65,46.93,46.62,46.79,80600.0,44.0155,44.2797,43.9872,44.1476,80600.0
2008-06-06 13:00:00,46.8,46.84,46.51,46.62,86400.0,44.157,44.1948,43.8834,43.9872,86400.0
2008-06-06 13:30:00,46.62,46.62,46.43,46.56,90300.0,43.9872,43.9872,43.8079,43.9306,90300.0
2008-06-06 14:00:00,46.56,46.56,45.92,45.99,296800.0,43.9306,43.9306,43.3267,43.3928,296800.0
2008-06-06 14:30:00,45.97,46.08,45.8,45.9,184500.0,43.3739,43.4777,43.2135,43.3078,184500.0
2008-06-06 15:00:00,45.88,46.17,45.77,45.9,182200.0,43.289,43.5626,43.1852,43.3078,182200.0
2008-06-06 15:30:00,45.92,45.96,45.67,45.79,217900.0,43.3267,43.3644,43.0908,43.204,217900.0
2008-06-09 09:30:00,46.08,46.49,44.9,45.38,266000.0,43.4777,43.8645,42.3643,42.8172,266000.0
2008-06-09 10:00:00,45.42,45.6,45.16,45.42,184300.0,42.8549,43.0248,42.6096,42.8549,184300.0
2008-06-09 10:30:00,45.42,45.53,44.97,45.25,338500.0,42.8549,42.9587,42.4304,42.6945,338500.0
2008-06-09 11:00:00,45.26,45.27,44.74,45.0,248700.0,42.704,42.7134,42.2133,42.4587,248700.0
2008-06-09 11:30:00,45.0,45.04,44.6,44.6,253300.0,42.4587,42.4964,42.0813,42.0813,253300.0
2008-06-09 12:00:00,44.6,44.77,44.53,44.69,115500.0,42.0813,42.2417,42.0152,42.1662,115500.0
2008-06-09 12:30:00,44.69,44.8,44.53,44.53,94700.0,42.1662,42.27,42.0152,42.0152,94700.0
2008-06-09 13:00:00,44.55,44.64,44.31,44.36,83600.0,42.0341,42.119,41.8076,41.8548,83600.0
2008-06-09 13:30:00,44.39,44.46,44.14,44.15,131300.0,41.8831,41.9492,41.6472,41.6567,131300.0
2008-06-09 14:00:00,44.16,44.29,43.9,44.26,162900.0,41.6661,41.7888,41.4208,41.7605,162900.0
2008-06-09 14:30:00,44.25,44.36,44.18,44.28,182800.0,41.751,41.8548,41.685,41.7793,182800.0
2008-06-09 15:00:00,44.31,44.49,44.19,44.32,265300.0,41.8076,41.9775,41.6944,41.8171,265300.0
2008-06-09 15:30:00,44.33,45.03,44.29,44.95,369600.0,41.8265,42.487,41.7888,42.4115,369600.0
2008-06-10 09:30:00,44.25,44.63,44.0,44.14,365200.0,41.751,42.1096,41.5151,41.6472,365200.0
2008-06-10 10:00:00,44.15,44.69,44.05,44.56,390200.0,41.6567,42.1662,41.5623,42.0435,390200.0
2008-06-10 10:30:00,44.55,44.58,44.11,44.24,372000.0,42.0341,42.0624,41.6189,41.7416,372000.0
2008-06-10 11:00:00,44.21,44.5,44.18,44.31,166900.0,41.7133,41.9869,41.685,41.8076,166900.0
2008-06-10 11:30:00,44.35,44.76,44.32,44.38,191500.0,41.8454,42.2322,41.8171,41.8737,191500.0
2008-06-10 12:00:00,44.38,44.74,44.23,44.73,154000.0,41.8737,42.2133,41.7321,42.2039,154000.0
2008-06-10 12:30:00,44.74,44.77,44.49,44.64,100400.0,42.2133,42.2417,41.9775,42.119,100400.0
2008-06-10 13:00:00,44.63,44.75,44.61,44.67,124100.0,42.1096,42.2228,42.0907,42.1473,124100.0
2008-06-10 13:30:00,44.66,44.73,44.52,44.67,307200.0,42.1379,42.2039,42.0058,42.1473,307200.0
2008-06-10 14:00:00,44.67,44.71,44.47,44.6,470500.0,42.1473,42.185,41.9586,42.0813,470500.0
2008-06-10 14:30:00,44.6,44.61,44.47,44.54,349300.0,42.0813,42.0907,41.9586,42.0246,349300.0
2008-06-10 15:00:00,44.55,44.61,44.46,44.54,247900.0,42.0341,42.0907,41.9492,42.0246,247900.0
2008-06-10 15:30:00,44.54,44.61,44.5,44.59,432100.0,42.0246,42.0907,41.9869,42.0718,432100.0
2008-06-11 09:30:00,44.38,44.66,44.08,44.18,165000.0,41.8737,42.1379,41.5906,41.685,165000.0
2008-06-11 10:00:00,44.18,44.38,44.05,44.05,207800.0,41.685,41.8737,41.5623,41.5623,207800.0
2008-06-11 10:30:00,44.05,44.35,43.6,44.04,179500.0,41.5623,41.8454,41.1377,41.5529,179500.0
2008-06-11 11:00:00,44.02,44.06,43.65,43.79,181400.0,41.534,41.5717,41.1849,41.317,181400.0
2008-06-11 11:30:00,43.78,43.83,43.3,43.49,144800.0,41.3076,41.3547,40.8547,41.0339,144800.0
2008-06-11 12:00:00,43.49,44.06,43.03,43.07,221300.0,41.0339,41.5717,40.5999,40.6377,221300.0
2008-06-11 12:30:00,43.05,43.2,42.65,42.9,382000.0,40.6188,40.7603,40.2414,40.4773,382000.0
2008-06-11 13:00:00,42.91,42.98,42.71,42.87,148900.0,40.4867,40.5527,40.298,40.449,148900.0
2008-06-11 13:30:00,42.87,42.87,42.55,42.73,252000.0,40.449,40.449,40.147,40.3169,252000.0
2008-06-11 14:00:00,42.74,42.87,42.41,42.75,386200.0,40.3263,40.449,40.0149,40.3357,386200.0
2008-06-11 14:30:00,42.77,42.84,42.53,42.54,194300.0,40.3546,40.4206,40.1282,40.1376,194300.0
2008-06-11 15:00:00,42.54,42.66,42.12,42.24,323800.0,40.1376,40.2508,39.7413,39.8545,323800.0
2008-06-11 15:30:00,42.24,42.3,41.93,42.28,451700.0,39.8545,39.9111,39.562,39.8923,451700.0
2008-06-12 09:30:00,42.43,43.29,42.11,42.95,215300.0,40.0338,40.8452,39.7319,40.5244,215300.0
2008-06-12 10:00:00,42.91,42.99,42.61,42.61,596800.0,40.4867,40.5622,40.2036,40.2036,596800.0
2008-06-12 10:30:00,42.62,42.83,42.62,42.77,104000.0,40.2131,40.4112,40.2131,40.3546,104000.0
2008-06-12 11:00:00,42.8,42.87,42.62,42.73,163900.0,40.3829,40.449,40.2131,40.3169,163900.0
2008-06-12 11:30:00,42.75,42.92,42.43,42.76,213300.0,40.3357,40.4961,40.0338,40.3452,213300.0
2008-06-12 12:00:00,42.79,42.83,42.75,42.76,101700.0,40.3735,40.4112,40.3357,40.3452,101700.0
2008-06-12 12:30:00,42.77,42.77,42.32,42.35,171400.0,40.3546,40.3546,39.93,39.9583,171400.0
2008-06-12 13:00:00,42.35,42.51,42.2,42.21,93900.0,39.9583,40.1093,39.8168,39.8262,93900.0
2008-06-12 13:30:00,42.2,42.2,41.75,41.81,141000.0,39.8168,39.8168,39.3922,39.4488,141000.0
2008-06-12 14:00:00,41.83,41.93,41.67,41.71,139500.0,39.4677,39.562,39.3167,39.3545,139500.0
2008-06-12 14:30:00,41.7,41.87,41.31,41.34,192100.0,39.345,39.5054,38.9771,39.0054,192100.0
2008-06-12 15:00:00,41.35,41.63,41.02,41.23,337700.0,39.0148,39.279,38.7034,38.9016,337700.0
2008-06-12 15:30:00,41.2,41.5,41.0,41.27,761000.0,38.8733,39.1563,38.6846,38.9393,761000.0
2008-06-13 09:30:00,42.11,42.12,40.73,40.98,280600.0,39.7319,39.7413,38.4298,38.6657,280600.0
2008-06-13 10:00:00,40.99,41.55,40.8,41.01,286700.0,38.6751,39.2035,38.4959,38.694,286700.0
2008-06-13 10:30:00,40.99,41.4,40.93,41.29,368000.0,38.6751,39.062,38.6185,38.9582,368000.0
2008-06-13 11:00:00,41.34,41.55,41.25,41.47,210600.0,39.0054,39.2035,38.9204,39.128,210600.0
2008-06-13 11:30:00,41.47,41.66,41.37,41.61,190600.0,39.128,39.3073,39.0337,39.2601,190600.0
2008-06-13 12:00:00,41.6,41.8,41.54,41.64,162500.0,39.2507,39.4394,39.1941,39.2884,162500.0
2008-06-13 12:30:00,41.61,41.86,41.43,41.48,144000.0,39.2601,39.496,39.0903,39.1375,144000.0
2008-06-13 13:00:00,41.49,41.55,41.06,41.45,131500.0,39.1469,39.2035,38.7412,39.1091,131500.0
2008-06-13 13:30:00,41.47,41.5,41.31,41.46,141200.0,39.128,39.1563,38.9771,39.1186,141200.0
2008-06-13 14:00:00,41.46,41.64,41.39,41.63,106800.0,39.1186,39.2884,39.0525,39.279,106800.0
2008-06-13 14:30:00,41.63,42.02,41.58,41.97,178300.0,39.279,39.647,39.2318,39.5998,178300.0
2008-06-13 15:00:00,41.95,42.04,41.94,42.01,254500.0,39.5809,39.6658,39.5715,39.6375,254500.0
2008-06-13 15:30:00,42.01,42.15,41.82,42.0,363100.0,39.6375,39.7696,39.4583,39.6281,363100.0
2008-06-16 09:30:00,42.02,42.02,41.37,41.7,160300.0,39.647,39.647,39.0337,39.345,160300.0
2008-06-16 10:00:00,41.65,42.62,41.6,42.62,171100.0,39.2979,40.2131,39.2507,40.2131,171100.0
2008-06-16 10:30:00,42.63,42.98,42.5,42.9,335000.0,40.2225,40.5527,40.0998,40.4773,335000.0
2008-06-16 11:00:00,42.89,42.9,42.59,42.7,278500.0,40.4678,40.4773,40.1848,40.2886,278500.0
2008-06-16 11:30:00,42.69,42.87,42.46,42.86,205000.0,40.2791,40.449,40.0621,40.4395,205000.0
2008-06-16 12:00:00,42.87,42.87,42.63,42.63,109500.0,40.449,40.449,40.2225,40.2225,109500.0
2008-06-16 12:30:00,42.67,42.83,42.6,42.79,137400.0,40.2602,40.4112,40.1942,40.3735,137400.0
2008-06-16 13:00:00,42.78,42.83,42.49,42.82,119900.0,40.364,40.4112,40.0904,40.4018,119900.0
2008-06-16 13:30:00,42.82,43.02,42.81,42.95,262000.0,40.4018,40.5905,40.3923,40.5244,262000.0
2008-06-16 14:00:00,42.95,43.13,42.93,43.04,265000.0,40.5244,40.6943,40.5056,40.6094,265000.0
2008-06-16 14:30:00,43.06,43.16,42.98,43.03,91100.0,40.6282,40.7226,40.5527,40.5999,91100.0
2008-06-16 15:00:00,43.03,43.13,42.92,43.13,184500.0,40.5999,40.6943,40.4961,40.6943,184500.0
2008-06-16 15:30:00,43.14,43.32,42.97,43.05,368800.0,40.7037,40.8735,40.5433,40.6188,368800.0
2008-06-17 09:30:00,43.04,43.64,42.68,43.13,283500.0,40.6094,41.1755,40.2697,40.6943,283500.0
2008-06-17 10:00:00,43.13,43.44,42.94,43.04,364400.0,40.6943,40.9868,40.515,40.6094,364400.0
2008-06-17 10:30:00,43.06,43.2,42.93,43.0,108300.0,40.6282,40.7603,40.5056,40.5716,108300.0
2008-06-17 11:00:00,42.99,43.15,42.63,42.78,185300.0,40.5622,40.7131,40.2225,40.364,185300.0
2008-06-17 11:30:00,42.78,42.78,42.41,42.63,90200.0,40.364,40.364,40.0149,40.2225,90200.0
2008-06-17 12:00:00,42.63,42.73,42.49,42.62,89700.0,40.2225,40.3169,40.0904,40.2131,89700.0
2008-06-17 12:30:00,42.62,42.64,42.39,42.45,91500.0,40.2131,40.2319,39.9961,40.0527,91500.0
2008-06-17 13:00:00,42.45,42.52,42.36,42.51,45300.0,40.0527,40.1187,39.9678,40.1093,45300.0
2008-06-17 13:30:00,42.52,42.64,42.46,42.6,65100.0,40.1187,40.2319,40.0621,40.1942,65100.0
2008-06-17 14:00:00,42.6,42.62,42.47,42.52,68900.0,40.1942,40.2131,40.0715,40.1187,68900.0
2008-06-17 14:30:00,42.53,42.63,42.45,42.57,52900.0,40.1282,40.2225,40.0527,40.1659,52900.0
2008-06-17 15:00:00,42.58,42.6,42.47,42.54,89200.0,40.1753,40.1942,40.0715,40.1376,89200.0
2008-06-17 15:30:00,42.52,42.6,42.42,42.57,196900.0,40.1187,40.1942,40.0244,40.1659,196900.0
2008-06-18 09:30:00,41.81,42.34,41.8,42.02,113400.0,39.4488,39.9489,39.4394,39.647,113400.0
2008-06-18 10:00:00,42.0,42.12,41.35,41.38,143400.0,39.6281,39.7413,39.0148,39.0431,143400.0
2008-06-18 10:30:00,41.38,41.69,41.25,41.43,181400.0,39.0431,39.3356,38.9204,39.0903,181400.0
2008-06-18 11:00:00,41.42,41.62,41.36,41.56,79200.0,39.0808,39.2695,39.0242,39.2129,79200.0
2008-06-18 11:30:00,41.55,41.8,41.46,41.69,97000.0,39.2035,39.4394,39.1186,39.3356,97000.0
2008-06-18 12:00:00,41.68,41.68,41.28,41.29,127800.0,39.3262,39.3262,38.9487,38.9582,127800.0
2008-06-18 12:30:00,41.28,41.37,41.04,41.04,79000.0,38.9487,39.0337,38.7223,38.7223,79000.0
2008-06-18 13:00:00,41.02,41.09,40.82,41.01,137500.0,38.7034,38.7695,38.5147,38.694,137500.0
2008-06-18 13:30:00,41.0,41.06,40.92,41.04,50400.0,38.6846,38.7412,38.6091,38.7223,50400.0
2008-06-18 14:00:00,41.0,41.16,40.86,41.05,64800.0,38.6846,38.8355,38.5525,38.7317,64800.0
2008-06-18 14:30:00,41.03,41.19,40.98,41.12,44200.0,38.7129,38.8638,38.6657,38.7978,44200.0
2008-06-18 15:00:00,41.13,41.28,41.01,41.11,92700.0,38.8072,38.9487,38.694,38.7883,92700.0
2008-06-18 15:30:00,41.11,41.19,40.91,40.96,233800.0,38.7883,38.8638,38.5996,38.6468,233800.0
2008-06-19 09:30:00,41.12,41.17,39.86,40.28,206300.0,38.7978,38.845,37.6089,38.0052,206300.0
2008-06-19 10:00:00,40.28,40.7,40.22,40.55,233200.0,38.0052,38.4015,37.9486,38.26,233200.0
2008-06-19 10:30:00,40.55,40.69,40.08,40.19,189700.0,38.26,38.3921,37.8165,37.9203,189700.0
2008-06-19 11:00:00,40.19,40.33,40.04,40.31,123800.0,37.9203,38.0524,37.7788,38.0335,123800.0
2008-06-19 11:30:00,40.32,40.57,40.3,40.33,88900.0,38.043,38.2788,38.0241,38.0524,88900.0
2008-06-19 12:00:00,40.36,40.76,40.35,40.55,106400.0,38.0807,38.4581,38.0713,38.26,106400.0
2008-06-19 12:30:00,40.55,40.63,40.4,40.44,84400.0,38.26,38.3355,38.1184,38.1562,84400.0
2008-06-19 13:00:00,40.44,40.46,40.11,40.34,137000.0,38.1562,38.1751,37.8448,38.0618,137000.0
2008-06-19 13:30:00,40.37,40.38,39.98,40.07,69400.0,38.0901,38.0996,37.7222,37.8071,69400.0
2008-06-19 14:00:00,40.07,40.28,39.98,40.26,102500.0,37.8071,38.0052,37.7222,37.9864,102500.0
2008-06-19 14:30:00,40.25,40.48,40.16,40.45,123600.0,37.9769,38.1939,37.892,38.1656,123600.0
2008-06-19 15:00:00,40.46,40.65,40.45,40.64,183600.0,38.1751,38.3543,38.1656,38.3449,183600.0
2008-06-19 15:30:00,40.64,41.45,40.59,41.23,670200.0,38.3449,39.1091,38.2977,38.9016,670200.0
2008-06-20 09:30:00,40.8,40.9,40.07,40.25,162200.0,38.4959,38.5902,37.8071,37.9769,162200.0
2008-06-20 10:00:00,40.27,40.31,39.45,39.53,225700.0,37.9958,38.0335,37.2221,37.2976,225700.0
2008-06-20 10:30:00,39.53,39.55,39.31,39.36,223000.0,37.2976,37.3164,37.09,37.1372,223000.0
2008-06-20 11:00:00,39.36,39.38,39.07,39.21,223100.0,37.1372,37.156,36.8636,36.9956,223100.0
2008-06-20 11:30:00,39.2,39.43,39.17,39.27,209700.0,36.9862,37.2032,36.9579,37.0523,209700.0
2008-06-20 12:00:00,39.29,39.33,39.09,39.12,120400.0,37.0711,37.1089,36.8824,36.9107,120400.0
2008-06-20 12:30:00,39.12,39.15,39.07,39.12,53700.0,36.9107,36.939,36.8636,36.9107,53700.0
2008-06-20 13:00:00,39.12,39.19,38.69,38.74,152400.0,36.9107,36.9768,36.505,36.5522,152400.0
2008-06-20 13:30:00,38.72,38.82,38.34,38.36,263300.0,36.5333,36.6277,36.1748,36.1937,263300.0
2008-06-20 14:00:00,38.36,38.56,38.14,38.54,302800.0,36.1937,36.3824,35.9861,36.3635,302800.0
2008-06-20 14:30:00,38.51,38.68,38.29,38.29,161500.0,36.3352,36.4956,36.1276,36.1276,161500.0
2008-06-20 15:00:00,38.31,38.64,38.27,38.57,125700.0,36.1465,36.4578,36.1087,36.3918,125700.0
2008-06-20 15:30:00,38.57,38.8,38.4,38.72,312100.0,36.3918,36.6088,36.2314,36.5333,312100.0
2008-06-23 09:30:00,38.8,39.24,37.91,38.36,182200.0,36.6088,37.024,35.7691,36.1937,182200.0
2008-06-23 10:00:00,38.36,38.47,38.11,38.3,100600.0,36.1937,36.2974,35.9578,36.137,100600.0
2008-06-23 10:30:00,38.3,38.55,38.06,38.14,72500.0,36.137,36.3729,35.9106,35.9861,72500.0
2008-06-23 11:00:00,38.13,38.24,37.92,37.99,86100.0,35.9766,36.0804,35.7785,35.8445,86100.0
2008-06-23 11:30:00,37.99,38.07,37.8,37.96,72700.0,35.8445,35.92,35.6653,35.8162,72700.0
2008-06-23 12:00:00,37.98,38.04,37.72,37.74,68700.0,35.8351,35.8917,35.5898,35.6087,68700.0
2008-06-23 12:30:00,37.73,37.8,37.5,37.7,166800.0,35.5992,35.6653,35.3822,35.5709,166800.0
2008-06-23 13:00:00,37.68,37.88,37.67,37.67,102100.0,35.5521,35.7408,35.5426,35.5426,102100.0
2008-06-23 13:30:00,37.66,37.79,37.63,37.73,109000.0,35.5332,35.6558,35.5049,35.5992,109000.0
2008-06-23 14:00:00,37.73,37.83,37.55,37.62,123800.0,35.5992,35.6936,35.4294,35.4954,123800.0
2008-06-23 14:30:00,37.61,37.63,37.23,37.37,264100.0,35.486,35.5049,35.1275,35.2596,264100.0
2008-06-23 15:00:00,37.38,37.38,37.04,37.24,277000.0,35.269,35.269,34.9482,35.1369,277000.0
2008-06-23 15:30:00,37.23,37.4,37.05,37.34,335600.0,35.1275,35.2879,34.9576,35.2313,335600.0
2008-06-24 09:30:00,37.39,37.48,36.66,36.81,266700.0,35.2784,35.3633,34.5897,34.7312,266700.0
2008-06-24 10:00:00,36.8,36.81,36.52,36.74,178200.0,34.7218,34.7312,34.4576,34.6651,178200.0
2008-06-24 10:30:00,36.74,36.8,36.54,36.72,331700.0,34.6651,34.7218,34.4764,34.6463,331700.0
2008-06-24 11:00:00,36.73,37.4,36.72,37.36,378300.0,34.6557,35.2879,34.6463,35.2501,378300.0
2008-06-24 11:30:00,37.36,37.95,37.32,37.95,250300.0,35.2501,35.8068,35.2124,35.8068,250300.0
2008-06-24 12:00:00,37.95,38.32,37.66,38.31,377300.0,35.8068,36.1559,35.5332,36.1465,377300.0
2008-06-24 12:30:00,38.27,38.39,38.21,38.31,201800.0,36.1087,36.222,36.0521,36.1465,201800.0
2008-06-24 13:00:00,38.3,38.45,38.07,38.26,240700.0,36.137,36.2786,35.92,36.0993,240700.0
2008-06-24 13:30:00,38.25,38.37,38.11,38.17,161600.0,36.0899,36.2031,35.9578,36.0144,161600.0
2008-06-24 14:00:00,38.17,38.48,38.16,38.31,728500.0,36.0144,36.3069,36.0049,36.1465,728500.0
2008-06-24 14:30:00,38.31,38.55,37.99,38.02,209000.0,36.1465,36.3729,35.8445,35.8729,209000.0
2008-06-24 15:00:00,38.04,38.1,37.9,37.98,199200.0,35.8917,35.9483,35.7596,35.8351,199200.0
2008-06-24 15:30:00,37.99,38.22,37.96,38.17,630600.0,35.8445,36.0616,35.8162,36.0144,630600.0
2008-06-25 09:30:00,38.67,39.11,38.24,38.57,219500.0,36.4861,36.9013,36.0804,36.3918,219500.0
2008-06-25 10:00:00,38.59,38.9,38.54,38.62,157400.0,36.4107,36.7032,36.3635,36.439,157400.0
2008-06-25 10:30:00,38.62,39.1,38.54,39.05,227500.0,36.439,36.8919,36.3635,36.8447,227500.0
2008-06-25 11:00:00,39.04,39.09,38.94,39.04,85800.0,36.8352,36.8824,36.7409,36.8352,85800.0
2008-06-25 11:30:00,39.03,39.1,38.89,39.02,108400.0,36.8258,36.8919,36.6937,36.8164,108400.0
2008-06-25 12:00:00,39.02,39.06,38.95,39.04,60300.0,36.8164,36.8541,36.7503,36.8352,60300.0
2008-06-25 12:30:00,39.03,39.5,38.93,39.1,163900.0,36.8258,37.2693,36.7315,36.8919,163900.0
2008-06-25 13:00:00,39.12,39.19,39.08,39.08,98800.0,36.9107,36.9768,36.873,36.873,98800.0
2008-06-25 13:30:00,39.09,39.2,39.02,39.08,199300.0,36.8824,36.9862,36.8164,36.873,199300.0
2008-06-25 14:00:00,39.09,39.25,38.69,38.91,275400.0,36.8824,37.0334,36.505,36.7126,275400.0
2008-06-25 14:30:00,38.92,39.04,38.66,38.89,281600.0,36.722,36.8352,36.4767,36.6937,281600.0
2008-06-25 15:00:00,38.88,39.09,38.79,38.9,195000.0,36.6843,36.8824,36.5994,36.7032,195000.0
2008-06-25 15:30:00,38.92,38.94,38.5,38.83,420700.0,36.722,36.7409,36.3257,36.6371,420700.0
2008-06-26 09:30:00,37.82,37.82,36.2,36.24,435000.0,35.6841,35.6841,34.1556,34.1934,435000.0
2008-06-26 10:00:00,36.24,36.38,35.82,36.14,492000.0,34.1934,34.3255,33.7971,34.099,492000.0
2008-06-26 10:30:00,36.12,36.4,35.99,36.0,253200.0,34.0802,34.3443,33.9575,33.9669,253200.0
2008-06-26 11:00:00,35.99,36.27,35.9,36.16,195400.0,33.9575,34.2217,33.8726,34.1179,195400.0
2008-06-26 11:30:00,36.13,36.62,36.13,36.48,244300.0,34.0896,34.5519,34.0896,34.4198,244300.0
2008-06-26 12:00:00,36.5,36.65,36.43,36.58,297800.0,34.4387,34.5802,34.3726,34.5142,297800.0
2008-06-26 12:30:00,36.57,36.99,36.43,36.86,298300.0,34.5047,34.901,34.3726,34.7784,298300.0
2008-06-26 13:00:00,36.83,37.01,36.65,36.78,201300.0,34.7501,34.9199,34.5802,34.7029,201300.0
2008-06-26 13:30:00,36.76,37.06,36.69,37.02,147700.0,34.684,34.9671,34.618,34.9293,147700.0
2008-06-26 14:00:00,37.01,37.14,36.1,37.05,209900.0,34.9199,35.0426,34.0613,34.9576,209900.0
2008-06-26 14:30:00,37.04,37.04,36.49,36.58,254500.0,34.9482,34.9482,34.4293,34.5142,254500.0
2008-06-26 15:00:00,36.59,36.83,36.41,36.73,216700.0,34.5236,34.7501,34.3538,34.6557,216700.0
2008-06-26 15:30:00,36.73,36.78,36.32,36.41,523300.0,34.6557,34.7029,34.2689,34.3538,523300.0
2008-06-27 09:30:00,35.61,36.0,34.82,35.85,536800.0,33.599,33.9669,32.8536,33.8254,536800.0
2008-06-27 10:00:00,35.85,35.94,35.25,35.35,284400.0,33.8254,33.9103,33.2593,33.3536,284400.0
2008-06-27 10:30:00,35.35,35.46,34.83,34.85,271300.0,33.3536,33.4574,32.863,32.8819,271300.0
2008-06-27 11:00:00,34.86,35.19,34.84,35.0,468000.0,32.8913,33.2027,32.8724,33.0234,468000.0
2008-06-27 11:30:00,34.96,35.01,34.78,34.81,263000.0,32.9857,33.0328,32.8158,32.8441,263000.0
2008-06-27 12:00:00,34.81,34.87,34.63,34.65,228600.0,32.8441,32.9007,32.6743,32.6932,228600.0
2008-06-27 12:30:00,34.68,34.77,34.4,34.49,254400.0,32.7215,32.8064,32.4573,32.5422,254400.0
2008-06-27 13:00:00,34.48,34.5,34.25,34.34,244300.0,32.5328,32.5516,32.3158,32.4007,244300.0
2008-06-27 13:30:00,34.33,34.38,34.08,34.3,326100.0,32.3912,32.4384,32.1554,32.3629,326100.0
2008-06-27 14:00:00,34.3,34.71,34.25,34.61,310900.0,32.3629,32.7498,32.3158,32.6554,310900.0
2008-06-27 14:30:00,34.62,34.81,34.4,34.63,291300.0,32.6649,32.8441,32.4573,32.6743,291300.0
2008-06-27 15:00:00,34.65,34.67,34.22,34.26,259300.0,32.6932,32.712,32.2875,32.3252,259300.0
2008-06-27 15:30:00,34.26,34.81,34.16,34.57,1567200.0,32.3252,32.8441,32.2308,32.6177,1567200.0
2008-06-30 09:30:00,34.01,34.69,33.6,33.6,299500.0,32.0893,32.7309,31.7025,31.7025,299500.0
2008-06-30 10:00:00,33.6,33.72,33.0,33.3,691400.0,31.7025,31.8157,31.1364,31.4194,691400.0
2008-06-30 10:30:00,33.33,34.2,33.09,34.19,650600.0,31.4477,32.2686,31.2213,32.2591,650600.0
2008-06-30 11:00:00,34.19,34.76,34.08,34.65,647200.0,32.2591,32.797,32.1554,32.6932,647200.0
2008-06-30 11:30:00,34.65,34.81,34.49,34.62,440500.0,32.6932,32.8441,32.5422,32.6649,440500.0
2008-06-30 12:00:00,34.62,34.71,34.5,34.59,160300.0,32.6649,32.7498,32.5516,32.6366,160300.0
2008-06-30 12:30:00,34.59,34.7,34.34,34.55,300600.0,32.6366,32.7403,32.4007,32.5988,300600.0
2008-06-30 13:00:00,34.53,34.56,34.27,34.35,294700.0,32.5799,32.6083,32.3346,32.4101,294700.0
2008-06-30 13:30:00,34.34,34.4,33.93,34.0,278500.0,32.4007,32.4573,32.0138,32.0799,278500.0
2008-06-30 14:00:00,34.0,34.07,33.97,34.03,340900.0,32.0799,32.1459,32.0516,32.1082,340900.0
2008-06-30 14:30:00,34.03,34.08,33.83,33.89,262600.0,32.1082,32.1554,31.9195,31.9761,262600.0
2008-06-30 15:00:00,33.9,34.15,33.87,33.9,338300.0,31.9855,32.2214,31.9572,31.9855,338300.0
2008-06-30 15:30:00,33.91,34.02,33.64,33.71,644500.0,31.995,32.0987,31.7402,31.8063,644500.0
2008-07-01 09:30:00,33.05,33.05,32.41,32.55,672600.0,31.1835,31.1835,30.5797,30.7118,672600.0
2008-07-01 10:00:00,32.53,32.91,32.12,32.31,452100.0,30.6929,31.0514,30.3061,30.4853,452100.0
2008-07-01 10:30:00,32.31,32.51,31.96,32.21,390800.0,30.4853,30.674,30.1551,30.391,390800.0
2008-07-01 11:00:00,32.22,32.66,31.9,32.0,652500.0,30.4004,30.8156,30.0985,30.1928,652500.0
2008-07-01 11:30:00,31.99,32.06,31.17,31.17,663300.0,30.1834,30.2494,29.4097,29.4097,663300.0
2008-07-01 12:00:00,31.17,31.41,30.54,30.68,567800.0,29.4097,29.6361,28.8153,28.9474,567800.0
2008-07-01 12:30:00,30.69,32.6,30.62,31.41,987300.0,28.9568,30.7589,28.8908,29.6361,987300.0
2008-07-01 13:00:00,31.39,31.92,31.38,31.73,468100.0,29.6173,30.1173,29.6078,29.9381,468100.0
2008-07-01 13:30:00,31.75,32.0,31.54,31.7,360400.0,29.9569,30.1928,29.7588,29.9098,360400.0
2008-07-01 14:00:00,31.67,32.5,31.66,32.41,562400.0,29.8815,30.6646,29.872,30.5797,562400.0
2008-07-01 14:30:00,32.39,32.65,32.07,32.3,376800.0,30.5608,30.8061,30.2589,30.4759,376800.0
2008-07-01 15:00:00,32.31,32.38,31.96,32.04,280600.0,30.4853,30.5514,30.1551,30.2306,280600.0
2008-07-01 15:30:00,32.04,32.62,31.98,32.56,860000.0,30.2306,30.7778,30.174,30.7212,860000.0
2008-07-02 09:30:00,32.58,33.07,32.1,32.44,459100.0,30.7401,31.2024,30.2872,30.608,459100.0
2008-07-02 10:00:00,32.45,32.77,32.44,32.67,302000.0,30.6174,30.9193,30.608,30.825,302000.0
2008-07-02 10:30:00,32.67,32.78,32.48,32.76,148800.0,30.825,30.9288,30.6457,30.9099,148800.0
2008-07-02 11:00:00,32.73,32.76,32.04,32.05,245100.0,30.8816,30.9099,30.2306,30.24,245100.0
2008-07-02 11:30:00,32.06,32.06,31.57,31.63,275500.0,30.2494,30.2494,29.7871,29.8437,275500.0
2008-07-02 12:00:00,31.61,31.81,31.45,31.68,362300.0,29.8249,30.0136,29.6739,29.8909,362300.0
2008-07-02 12:30:00,31.66,32.0,31.56,31.92,259800.0,29.872,30.1928,29.7777,30.1173,259800.0
2008-07-02 13:00:00,31.92,32.13,31.62,32.0,357800.0,30.1173,30.3155,29.8343,30.1928,357800.0
2008-07-02 13:30:00,32.01,32.06,31.87,32.0,391100.0,30.2023,30.2494,30.0702,30.1928,391100.0
2008-07-02 14:00:00,32.0,32.07,31.65,31.65,386700.0,30.1928,30.2589,29.8626,29.8626,386700.0
2008-07-02 14:30:00,31.65,31.74,31.48,31.68,380100.0,29.8626,29.9475,29.7022,29.8909,380100.0
2008-07-02 15:00:00,31.68,31.84,31.53,31.53,452100.0,29.8909,30.0419,29.7494,29.7494,452100.0
2008-07-02 15:30:00,31.54,31.64,31.05,31.09,776400.0,29.7588,29.8532,29.2965,29.3342,776400.0
2008-07-03 08:30:00,31.5,31.5,31.5,31.5,2200.0,29.7211,29.7211,29.7211,29.7211,2200.0
2008-07-03 09:00:00,31.85,32.0,31.71,31.71,900.0,30.0513,30.1928,29.9192,29.9192,900.0
2008-07-03 09:30:00,31.6,31.64,29.6,29.74,712800.0,29.8154,29.8532,27.9284,28.0605,712800.0
2008-07-03 10:00:00,29.73,29.73,28.69,29.0,1179500.0,28.051,28.051,27.0698,27.3623,1179500.0
2008-07-03 10:30:00,29.0,29.68,28.86,29.44,1421800.0,27.3623,28.0038,27.2302,27.7774,1421800.0
2008-07-03 11:00:00,29.47,30.05,29.39,29.93,1181000.0,27.8057,28.353,27.7302,28.2397,1181000.0
2008-07-03 11:30:00,29.93,30.06,29.84,29.84,1074200.0,28.2397,28.3624,28.1548,28.1548,1074200.0
2008-07-03 12:00:00,29.84,29.86,29.02,29.13,770300.0,28.1548,28.1737,27.3811,27.4849,770300.0
2008-07-03 12:30:00,29.13,29.25,28.59,28.71,1010800.0,27.4849,27.5981,26.9754,27.0886,1010800.0
2008-07-07 09:30:00,29.0,29.34,28.68,28.92,1097900.0,27.3623,27.683,27.0603,27.2868,1097900.0
2008-07-07 10:00:00,28.92,29.02,28.28,28.58,1234400.0,27.2868,27.3811,26.6829,26.966,1234400.0
2008-07-07 10:30:00,28.58,28.71,28.35,28.54,629600.0,26.966,27.0886,26.749,26.9282,629600.0
2008-07-07 11:00:00,28.53,28.8,28.49,28.79,560500.0,26.9188,27.1735,26.8811,27.1641,560500.0
2008-07-07 11:30:00,28.79,29.0,28.72,28.98,510900.0,27.1641,27.3623,27.0981,27.3434,510900.0
2008-07-07 12:00:00,28.98,29.04,28.6,28.62,376500.0,27.3434,27.4,26.9848,27.0037,376500.0
2008-07-07 12:30:00,28.62,28.81,28.5,28.63,330300.0,27.0037,27.183,26.8905,27.0131,330300.0
2008-07-07 13:00:00,28.62,28.95,28.53,28.89,375400.0,27.0037,27.3151,26.9188,27.2585,375400.0
2008-07-07 13:30:00,28.88,29.15,28.81,28.97,411400.0,27.249,27.5038,27.183,27.3339,411400.0
2008-07-07 14:00:00,28.96,29.97,28.96,29.57,799300.0,27.3245,28.2775,27.3245,27.9001,799300.0
2008-07-07 14:30:00,29.57,29.74,29.33,29.7,399700.0,27.9001,28.0605,27.6736,28.0227,399700.0
2008-07-07 15:00:00,29.71,30.1,29.64,30.1,800000.0,28.0322,28.4001,27.9661,28.4001,800000.0
2008-07-07 15:30:00,30.1,30.98,30.02,30.58,1777200.0,28.4001,29.2304,28.3246,28.853,1777200.0
2008-07-08 09:30:00,30.54,30.54,29.59,29.62,660000.0,28.8153,28.8153,27.9189,27.9472,660000.0
2008-07-08 10:00:00,29.59,29.76,29.21,29.46,552300.0,27.9189,28.0793,27.5604,27.7963,552300.0
2008-07-08 10:30:00,29.45,29.53,29.27,29.5,401800.0,27.7868,27.8623,27.617,27.834,401800.0
2008-07-08 11:00:00,29.49,30.04,29.45,29.93,568500.0,27.8246,28.3435,27.7868,28.2397,568500.0
2008-07-08 11:30:00,29.91,29.91,29.59,29.66,478600.0,28.2209,28.2209,27.9189,27.985,478600.0
2008-07-08 12:00:00,29.63,29.83,29.5,29.66,269400.0,27.9567,28.1454,27.834,27.985,269400.0
2008-07-08 12:30:00,29.66,30.02,29.62,29.97,212100.0,27.985,28.3246,27.9472,28.2775,212100.0
2008-07-08 13:00:00,29.98,30.0,29.68,29.72,214100.0,28.2869,28.3058,28.0038,28.0416,214100.0
2008-07-08 13:30:00,29.71,29.9,29.6,29.71,214800.0,28.0322,28.2114,27.9284,28.0322,214800.0
2008-07-08 14:00:00,29.7,30.07,29.67,29.97,353300.0,28.0227,28.3718,27.9944,28.2775,353300.0
2008-07-08 14:30:00,29.98,30.57,29.86,30.55,458700.0,28.2869,28.8436,28.1737,28.8247,458700.0
2008-07-08 15:00:00,30.55,31.35,30.37,31.31,538000.0,28.8247,29.5795,28.6549,29.5418,538000.0
2008-07-08 15:30:00,31.34,31.4,30.86,31.18,861500.0,29.5701,29.6267,29.1172,29.4191,861500.0
2008-07-09 09:30:00,31.63,31.78,30.51,30.83,444800.0,29.8437,29.9853,28.787,29.0889,444800.0
2008-07-09 10:00:00,30.83,30.92,30.46,30.91,254100.0,29.0889,29.1738,28.7398,29.1644,254100.0
2008-07-09 10:30:00,30.93,31.06,30.69,30.98,302900.0,29.1833,29.3059,28.9568,29.2304,302900.0
2008-07-09 11:00:00,30.96,31.0,30.56,30.91,394400.0,29.2116,29.2493,28.8342,29.1644,394400.0
2008-07-09 11:30:00,30.91,31.17,30.81,30.9,396800.0,29.1644,29.4097,29.07,29.1549,396800.0
2008-07-09 12:00:00,30.9,30.99,30.71,30.73,157500.0,29.1549,29.2399,28.9757,28.9945,157500.0
2008-07-09 12:30:00,30.73,31.02,30.72,30.9,390200.0,28.9945,29.2682,28.9851,29.1549,390200.0
2008-07-09 13:00:00,30.9,30.96,30.59,30.75,174100.0,29.1549,29.2116,28.8625,29.0134,174100.0
2008-07-09 13:30:00,30.75,30.92,30.66,30.84,147000.0,29.0134,29.1738,28.9285,29.0983,147000.0
2008-07-09 14:00:00,30.83,30.87,30.22,30.3,262000.0,29.0889,29.1266,28.5134,28.5888,262000.0
2008-07-09 14:30:00,30.3,30.38,29.76,29.99,273700.0,28.5888,28.6643,28.0793,28.2963,273700.0
2008-07-09 15:00:00,29.98,30.05,29.66,29.77,233400.0,28.2869,28.353,27.985,28.0888,233400.0
2008-07-09 15:30:00,29.76,29.87,29.26,29.45,379200.0,28.0793,28.1831,27.6076,27.7868,379200.0
2008-07-10 09:30:00,29.7,30.18,29.16,29.33,356700.0,28.0227,28.4756,27.5132,27.6736,356700.0
2008-07-10 10:00:00,29.29,29.55,28.5,29.05,392100.0,27.6359,27.8812,26.8905,27.4094,392100.0
2008-07-10 10:30:00,29.05,29.08,27.83,27.9,691200.0,27.4094,27.4377,26.2583,26.3244,691200.0
2008-07-10 11:00:00,27.89,28.24,27.34,27.41,544700.0,26.3149,26.6452,25.796,25.862,544700.0
2008-07-10 11:30:00,27.4,27.67,27.06,27.35,527400.0,25.8526,26.1074,25.5318,25.8054,527400.0
2008-07-10 12:00:00,27.35,27.43,27.09,27.38,825500.0,25.8054,25.8809,25.5601,25.8337,825500.0
2008-07-10 12:30:00,27.39,27.41,26.51,26.64,765900.0,25.8432,25.862,25.0129,25.1355,765900.0
2008-07-10 13:00:00,26.65,26.9,26.22,26.43,640300.0,25.145,25.3808,24.7392,24.9374,640300.0
2008-07-10 13:30:00,26.41,26.58,26.32,26.36,784900.0,24.9185,25.0789,24.8336,24.8713,784900.0
2008-07-10 14:00:00,26.35,26.43,25.0,25.07,1328600.0,24.8619,24.9374,23.5881,23.6542,1328600.0
2008-07-10 14:30:00,25.07,25.8,24.3,24.7,1860800.0,23.6542,24.343,22.9277,23.3051,1860800.0
2008-07-10 15:00:00,24.7,25.1,24.59,24.82,1732000.0,23.3051,23.6825,23.2013,23.4183,1732000.0
2008-07-10 15:30:00,24.82,24.85,23.07,23.31,3439400.0,23.4183,23.4466,21.7671,21.9936,3439400.0
2008-07-11 09:30:00,23.87,24.64,22.0,22.65,2817300.0,22.522,23.2485,20.7576,21.3709,2817300.0
2008-07-11 10:00:00,22.65,23.68,22.49,22.94,1821400.0,21.3709,22.3427,21.2199,21.6445,1821400.0
2008-07-11 10:30:00,22.92,22.96,22.0,22.44,1670900.0,21.6256,21.6634,20.7576,21.1727,1670900.0
2008-07-11 11:00:00,22.44,22.56,21.91,21.98,1048400.0,21.1727,21.2859,20.6727,20.7387,1048400.0
2008-07-11 11:30:00,22.0,22.54,21.95,22.4,809700.0,20.7576,21.2671,20.7104,21.135,809700.0
2008-07-11 12:00:00,22.39,22.48,22.21,22.46,641900.0,21.1255,21.2105,20.9557,21.1916,641900.0
2008-07-11 12:30:00,22.46,22.82,22.27,22.46,709600.0,21.1916,21.5313,21.0123,21.1916,709600.0
2008-07-11 13:00:00,22.48,22.98,22.41,22.95,583700.0,21.2105,21.6822,21.1444,21.6539,583700.0
2008-07-11 13:30:00,22.95,23.58,22.6,23.55,935600.0,21.6539,22.2483,21.3237,22.22,935600.0
2008-07-11 14:00:00,23.55,24.65,23.51,24.05,1400100.0,22.22,23.2579,22.1823,22.6918,1400100.0
2008-07-11 14:30:00,24.04,25.47,24.04,25.02,1282500.0,22.6824,24.0316,22.6824,23.607,1282500.0
2008-07-11 15:00:00,25.02,25.2,24.43,25.07,1284100.0,23.607,23.7769,23.0503,23.6542,1284100.0
2008-07-11 15:30:00,25.08,25.15,24.21,24.6,1482600.0,23.6636,23.7297,22.8428,23.2107,1482600.0
2008-07-14 09:30:00,25.11,25.15,23.62,23.66,666500.0,23.6919,23.7297,22.2861,22.3238,666500.0
2008-07-14 10:00:00,23.65,24.08,23.17,23.68,502700.0,22.3144,22.7201,21.8615,22.3427,502700.0
2008-07-14 10:30:00,23.63,23.92,23.42,23.74,349200.0,22.2955,22.5691,22.0974,22.3993,349200.0
2008-07-14 11:00:00,23.75,23.78,23.3,23.46,395900.0,22.4087,22.437,21.9842,22.1351,395900.0
2008-07-14 11:30:00,23.48,23.48,23.09,23.28,400400.0,22.154,22.154,21.786,21.9653,400400.0
2008-07-14 12:00:00,23.24,23.33,22.95,23.29,260100.0,21.9275,22.0125,21.6539,21.9747,260100.0
2008-07-14 12:30:00,23.3,23.52,23.22,23.43,258800.0,21.9842,22.1917,21.9087,22.1068,258800.0
2008-07-14 13:00:00,23.44,23.51,23.23,23.39,287100.0,22.1162,22.1823,21.9181,22.0691,287100.0
2008-07-14 13:30:00,23.42,23.79,23.33,23.64,363900.0,22.0974,22.4465,22.0125,22.305,363900.0
2008-07-14 14:00:00,23.64,24.16,23.63,24.0,390200.0,22.305,22.7956,22.2955,22.6446,390200.0
2008-07-14 14:30:00,24.01,24.15,23.47,23.65,394800.0,22.6541,22.7861,22.1446,22.3144,394800.0
2008-07-14 15:00:00,23.65,23.95,23.54,23.75,456100.0,22.3144,22.5974,22.2106,22.4087,456100.0
2008-07-14 15:30:00,23.74,24.0,23.5,23.51,727900.0,22.3993,22.6446,22.1729,22.1823,727900.0
2008-07-15 09:30:00,23.08,23.25,22.06,22.18,530800.0,21.7766,21.937,20.8142,20.9274,530800.0
2008-07-15 10:00:00,22.18,22.18,21.65,22.03,649900.0,20.9274,20.9274,20.4273,20.7859,649900.0
2008-07-15 10:30:00,22.02,22.43,21.81,22.14,437300.0,20.7764,21.1633,20.5783,20.8897,437300.0
2008-07-15 11:00:00,22.14,22.92,22.03,22.58,666600.0,20.8897,21.6256,20.7859,21.3048,666600.0
2008-07-15 11:30:00,22.58,23.33,22.32,22.86,640100.0,21.3048,22.0125,21.0595,21.569,640100.0
2008-07-15 12:00:00,22.89,23.54,22.64,23.42,604000.0,21.5973,22.2106,21.3614,22.0974,604000.0
2008-07-15 12:30:00,23.43,23.81,23.19,23.56,396500.0,22.1068,22.4654,21.8804,22.2295,396500.0
2008-07-15 13:00:00,23.53,23.81,23.23,23.35,308700.0,22.2012,22.4654,21.9181,22.0313,308700.0
2008-07-15 13:30:00,23.36,23.5,23.2,23.36,211200.0,22.0408,22.1729,21.8898,22.0408,211200.0
2008-07-15 14:00:00,23.36,23.43,22.99,23.06,308000.0,22.0408,22.1068,21.6917,21.7577,308000.0
2008-07-15 14:30:00,23.07,23.51,23.07,23.44,185500.0,21.7671,22.1823,21.7671,22.1162,185500.0
2008-07-15 15:00:00,23.45,23.97,23.44,23.65,712800.0,22.1257,22.6163,22.1162,22.3144,712800.0
2008-07-15 15:30:00,23.63,23.95,23.34,23.54,1343500.0,22.2955,22.5974,22.0219,22.2106,1343500.0
2008-07-16 09:30:00,23.29,24.04,22.65,23.44,1304300.0,21.9747,22.6824,21.3709,22.1162,1304300.0
2008-07-16 10:00:00,23.4,24.14,23.4,23.92,875100.0,22.0785,22.7767,22.0785,22.5691,875100.0
2008-07-16 10:30:00,23.92,24.83,23.83,24.15,740500.0,22.5691,23.4277,22.4842,22.7861,740500.0
2008-07-16 11:00:00,24.13,24.5,24.11,24.23,665800.0,22.7673,23.1164,22.7484,22.8616,665800.0
2008-07-16 11:30:00,24.22,24.48,23.85,24.27,1126400.0,22.8522,23.0975,22.5031,22.8994,1126400.0
2008-07-16 12:00:00,24.27,24.41,24.03,24.36,252400.0,22.8994,23.0315,22.6729,22.9843,252400.0
2008-07-16 12:30:00,24.36,24.62,24.31,24.49,350100.0,22.9843,23.2296,22.9371,23.1069,350100.0
2008-07-16 13:00:00,24.5,25.09,24.47,24.97,487300.0,23.1164,23.6731,23.0881,23.5598,487300.0
2008-07-16 13:30:00,24.97,25.0,24.64,24.74,246000.0,23.5598,23.5881,23.2485,23.3428,246000.0
2008-07-16 14:00:00,24.73,25.05,24.44,24.82,405900.0,23.3334,23.6353,23.0598,23.4183,405900.0
2008-07-16 14:30:00,24.81,25.07,24.54,24.94,303200.0,23.4089,23.6542,23.1541,23.5315,303200.0
2008-07-16 15:00:00,24.95,25.17,24.81,25.15,552100.0,23.541,23.7485,23.4089,23.7297,552100.0
2008-07-16 15:30:00,25.15,25.38,24.96,25.28,1221400.0,23.7297,23.9467,23.5504,23.8523,1221400.0
2008-07-17 09:30:00,25.57,25.7,25.06,25.27,818200.0,24.126,24.2486,23.6448,23.8429,818200.0
2008-07-17 10:00:00,25.27,25.69,24.45,25.14,4209900.0,23.8429,24.2392,23.0692,23.7202,4209900.0
2008-07-17 10:30:00,25.15,25.6,24.92,24.96,505400.0,23.7297,24.1543,23.5127,23.5504,505400.0
2008-07-17 11:00:00,24.95,25.04,24.6,24.86,362500.0,23.541,23.6259,23.2107,23.4561,362500.0
2008-07-17 11:30:00,24.87,25.04,24.5,24.72,368800.0,23.4655,23.6259,23.1164,23.324,368800.0
2008-07-17 12:00:00,24.73,24.76,24.57,24.75,253800.0,23.3334,23.3617,23.1824,23.3523,253800.0
2008-07-17 12:30:00,24.75,25.08,24.57,24.92,294000.0,23.3523,23.6636,23.1824,23.5127,294000.0
2008-07-17 13:00:00,24.95,25.46,24.78,25.27,358100.0,23.541,24.0222,23.3806,23.8429,358100.0
2008-07-17 13:30:00,25.27,25.71,25.2,25.23,592100.0,23.8429,24.258,23.7769,23.8052,592100.0
2008-07-17 14:00:00,25.24,25.57,25.11,25.55,770300.0,23.8146,24.126,23.6919,24.1071,770300.0
2008-07-17 14:30:00,25.56,25.88,25.33,25.53,608100.0,24.1165,24.4184,23.8995,24.0882,608100.0
2008-07-17 15:00:00,25.52,26.35,25.41,25.99,945100.0,24.0788,24.8619,23.975,24.5222,945100.0
2008-07-17 15:30:00,25.96,26.0,25.75,25.97,672600.0,24.4939,24.5317,24.2958,24.5034,672600.0
2008-07-18 09:30:00,26.1,26.1,24.45,24.7,669000.0,24.626,24.626,23.0692,23.3051,669000.0
2008-07-18 10:00:00,24.69,25.05,24.46,24.95,457700.0,23.2957,23.6353,23.0786,23.541,457700.0
2008-07-18 10:30:00,24.97,25.84,24.92,25.74,674800.0,23.5598,24.3807,23.5127,24.2864,674800.0
2008-07-18 11:00:00,25.75,26.6,25.58,26.45,645500.0,24.2958,25.0978,24.1354,24.9563,645500.0
2008-07-18 11:30:00,26.44,26.63,25.61,25.76,670600.0,24.9468,25.1261,24.1637,24.3052,670600.0
2008-07-18 12:00:00,25.76,26.15,25.69,25.98,295100.0,24.3052,24.6732,24.2392,24.5128,295100.0
2008-07-18 12:30:00,25.98,26.06,25.64,25.7,197100.0,24.5128,24.5883,24.192,24.2486,197100.0
2008-07-18 13:00:00,25.69,26.04,25.68,25.96,142300.0,24.2392,24.5694,24.2297,24.4939,142300.0
2008-07-18 13:30:00,25.97,26.13,25.86,25.88,157600.0,24.5034,24.6543,24.3996,24.4184,157600.0
2008-07-18 14:00:00,25.88,26.12,25.71,26.04,193200.0,24.4184,24.6449,24.258,24.5694,193200.0
2008-07-18 14:30:00,26.04,26.15,25.73,25.94,330900.0,24.5694,24.6732,24.2769,24.4751,330900.0
2008-07-18 15:00:00,25.93,26.06,25.82,25.88,222000.0,24.4656,24.5883,24.3618,24.4184,222000.0
2008-07-18 15:30:00,25.87,26.03,25.69,25.89,565700.0,24.409,24.56,24.2392,24.4279,565700.0
2008-07-21 09:30:00,26.99,27.8,26.48,26.91,1177500.0,25.4658,26.23,24.9846,25.3903,1177500.0
2008-07-21 10:00:00,26.93,27.15,26.54,27.12,398800.0,25.4092,25.6167,25.0412,25.5884,398800.0
2008-07-21 10:30:00,27.11,27.39,27.05,27.27,395200.0,25.579,25.8432,25.5224,25.73,395200.0
2008-07-21 11:00:00,27.28,27.54,27.1,27.48,389700.0,25.7394,25.9847,25.5696,25.9281,389700.0
2008-07-21 11:30:00,27.48,27.92,27.31,27.51,640500.0,25.9281,26.3432,25.7677,25.9564,640500.0
2008-07-21 12:00:00,27.51,27.63,27.23,27.52,290100.0,25.9564,26.0696,25.6922,25.9658,290100.0
2008-07-21 12:30:00,27.5,27.84,27.44,27.6,217400.0,25.947,26.2678,25.8903,26.0413,217400.0
2008-07-21 13:00:00,27.59,28.0,27.59,27.91,341400.0,26.0319,26.4187,26.0319,26.3338,341400.0
2008-07-21 13:30:00,27.91,28.24,27.87,27.94,660900.0,26.3338,26.6452,26.2961,26.3621,660900.0
2008-07-21 14:00:00,27.95,28.01,27.68,27.68,520000.0,26.3715,26.4282,26.1168,26.1168,520000.0
2008-07-21 14:30:00,27.69,27.79,27.45,27.5,636600.0,26.1262,26.2206,25.8998,25.947,636600.0
2008-07-21 15:00:00,27.5,27.53,27.22,27.39,570500.0,25.947,25.9753,25.6828,25.8432,570500.0
2008-07-21 15:30:00,27.38,27.5,27.24,27.48,602700.0,25.8337,25.947,25.7016,25.9281,602700.0
2008-07-22 09:30:00,27.26,27.26,25.91,26.49,587400.0,25.7205,25.7205,24.4468,24.994,587400.0
2008-07-22 10:00:00,26.47,27.45,26.37,27.12,823300.0,24.9751,25.8998,24.8808,25.5884,823300.0
2008-07-22 10:30:00,27.11,27.64,26.86,27.32,327400.0,25.579,26.0791,25.3431,25.7771,327400.0
2008-07-22 11:00:00,27.33,27.83,27.27,27.62,395900.0,25.7866,26.2583,25.73,26.0602,395900.0
2008-07-22 11:30:00,27.62,27.72,27.44,27.6,318100.0,26.0602,26.1545,25.8903,26.0413,318100.0
2008-07-22 12:00:00,27.6,27.96,27.54,27.72,309300.0,26.0413,26.381,25.9847,26.1545,309300.0
2008-07-22 12:30:00,27.71,28.39,27.71,28.35,426200.0,26.1451,26.7867,26.1451,26.749,426200.0
2008-07-22 13:00:00,28.34,28.97,28.22,28.79,723700.0,26.7395,27.3339,26.6263,27.1641,723700.0
2008-07-22 13:30:00,28.79,29.06,28.79,29.06,624200.0,27.1641,27.4189,27.1641,27.4189,624200.0
2008-07-22 14:00:00,29.06,29.22,28.85,28.98,1066200.0,27.4189,27.5698,27.2207,27.3434,1066200.0
2008-07-22 14:30:00,28.98,29.27,28.94,29.25,392300.0,27.3434,27.617,27.3056,27.5981,392300.0
2008-07-22 15:00:00,29.26,29.98,29.16,29.9,672200.0,27.6076,28.2869,27.5132,28.2114,672200.0
2008-07-22 15:30:00,29.9,30.98,29.81,30.67,1703400.0,28.2114,29.2304,28.1265,28.9379,1703400.0
2008-07-23 09:30:00,30.97,32.46,30.15,32.12,1198700.0,29.221,30.6268,28.4473,30.3061,1198700.0
2008-07-23 10:00:00,32.11,34.42,31.88,34.32,1491900.0,30.2966,32.4762,30.0796,32.3818,1491900.0
2008-07-23 10:30:00,34.36,35.05,33.74,33.75,2029800.0,32.4195,33.0706,31.8346,31.844,2029800.0
2008-07-23 11:00:00,33.84,33.92,32.46,32.97,1620500.0,31.9289,32.0044,30.6268,31.108,1620500.0
2008-07-23 11:30:00,32.99,33.05,31.83,31.84,965800.0,31.1269,31.1835,30.0324,30.0419,965800.0
2008-07-23 12:00:00,31.83,31.91,31.02,31.02,861700.0,30.0324,30.1079,29.2682,29.2682,861700.0
2008-07-23 12:30:00,31.03,31.77,30.44,31.59,936900.0,29.2776,29.9758,28.7209,29.806,936900.0
2008-07-23 13:00:00,31.58,31.97,31.1,31.7,419000.0,29.7965,30.1645,29.3437,29.9098,419000.0
2008-07-23 13:30:00,31.7,32.27,31.48,31.82,531400.0,29.9098,30.4476,29.7022,30.023,531400.0
2008-07-23 14:00:00,31.82,32.81,31.68,32.59,351700.0,30.023,30.9571,29.8909,30.7495,351700.0
2008-07-23 14:30:00,32.6,32.95,31.96,32.03,374500.0,30.7589,31.0892,30.1551,30.2211,374500.0
2008-07-23 15:00:00,32.05,32.29,31.92,32.06,423700.0,30.24,30.4665,30.1173,30.2494,423700.0
2008-07-23 15:30:00,32.06,32.2,31.75,31.75,1088200.0,30.2494,30.3815,29.9569,29.9569,1088200.0
2008-07-24 09:30:00,31.61,31.9,30.29,31.28,520600.0,29.8249,30.0985,28.5794,29.5135,520600.0
2008-07-24 10:00:00,31.28,31.28,29.74,29.81,658000.0,29.5135,29.5135,28.0605,28.1265,658000.0
2008-07-24 10:30:00,29.8,30.12,29.1,29.67,1039000.0,28.1171,28.419,27.4566,27.9944,1039000.0
2008-07-24 11:00:00,29.67,30.09,29.31,29.32,393800.0,27.9944,28.3907,27.6547,27.6642,393800.0
2008-07-24 11:30:00,29.32,29.5,29.19,29.38,422800.0,27.6642,27.834,27.5415,27.7208,422800.0
2008-07-24 12:00:00,29.37,29.47,28.72,28.76,432100.0,27.7114,27.8057,27.0981,27.1358,432100.0
2008-07-24 12:30:00,28.75,29.35,28.63,29.29,368800.0,27.1264,27.6925,27.0131,27.6359,368800.0
2008-07-24 13:00:00,29.28,29.28,28.96,29.13,335100.0,27.6264,27.6264,27.3245,27.4849,335100.0
2008-07-24 13:30:00,29.11,29.34,29.11,29.27,243300.0,27.466,27.683,27.466,27.617,243300.0
2008-07-24 14:00:00,29.26,29.36,28.94,28.99,279200.0,27.6076,27.7019,27.3056,27.3528,279200.0
2008-07-24 14:30:00,28.98,29.03,28.75,28.82,368400.0,27.3434,27.3906,27.1264,27.1924,368400.0
2008-07-24 15:00:00,28.83,29.01,28.64,28.65,415200.0,27.2019,27.3717,27.0226,27.032,415200.0
2008-07-24 15:30:00,28.64,28.74,28.27,28.67,751500.0,27.0226,27.1169,26.6735,27.0509,751500.0
2008-07-25 09:30:00,29.34,29.4,27.14,28.46,1014600.0,27.683,27.7397,25.6073,26.8527,1014600.0
2008-07-25 10:00:00,28.53,29.08,27.5,27.54,668100.0,26.9188,27.4377,25.947,25.9847,668100.0
2008-07-25 10:30:00,27.56,28.7,27.5,28.58,445000.0,26.0036,27.0792,25.947,26.966,445000.0
2008-07-25 11:00:00,28.6,28.75,27.86,28.04,298600.0,26.9848,27.1264,26.2866,26.4565,298600.0
2008-07-25 11:30:00,28.04,28.58,27.98,28.35,234400.0,26.4565,26.966,26.3999,26.749,234400.0
2008-07-25 12:00:00,28.36,28.39,27.69,27.8,281900.0,26.7584,26.7867,26.1262,26.23,281900.0
2008-07-25 12:30:00,27.81,28.18,27.76,28.05,181800.0,26.2395,26.5886,26.1923,26.4659,181800.0
2008-07-25 13:00:00,28.04,28.31,27.85,27.88,199200.0,26.4565,26.7112,26.2772,26.3055,199200.0
2008-07-25 13:30:00,27.88,28.09,27.64,27.98,172500.0,26.3055,26.5036,26.0791,26.3999,172500.0
2008-07-25 14:00:00,27.98,28.06,27.8,27.92,196100.0,26.3999,26.4753,26.23,26.3432,196100.0
2008-07-25 14:30:00,27.93,28.01,27.8,27.83,174400.0,26.3527,26.4282,26.23,26.2583,174400.0
2008-07-25 15:00:00,27.83,27.87,27.65,27.82,307500.0,26.2583,26.2961,26.0885,26.2489,307500.0
2008-07-25 15:30:00,27.81,28.05,27.79,27.86,605900.0,26.2395,26.4659,26.2206,26.2866,605900.0
2008-07-28 09:30:00,28.19,28.29,27.01,27.85,383300.0,26.598,26.6923,25.4846,26.2772,383300.0
2008-07-28 10:00:00,27.83,28.4,27.51,27.71,347300.0,26.2583,26.7961,25.9564,26.1451,347300.0
2008-07-28 10:30:00,27.71,27.91,27.44,27.7,133100.0,26.1451,26.3338,25.8903,26.1357,133100.0
2008-07-28 11:00:00,27.7,27.71,27.25,27.35,107200.0,26.1357,26.1451,25.7111,25.8054,107200.0
2008-07-28 11:30:00,27.32,27.52,27.01,27.47,219600.0,25.7771,25.9658,25.4846,25.9187,219600.0
2008-07-28 12:00:00,27.46,27.71,27.45,27.63,188400.0,25.9092,26.1451,25.8998,26.0696,188400.0
2008-07-28 12:30:00,27.64,27.73,27.4,27.53,192700.0,26.0791,26.164,25.8526,25.9753,192700.0
2008-07-28 13:00:00,27.53,27.89,27.49,27.62,138500.0,25.9753,26.3149,25.9375,26.0602,138500.0
2008-07-28 13:30:00,27.64,27.77,27.48,27.62,146600.0,26.0791,26.2017,25.9281,26.0602,146600.0
2008-07-28 14:00:00,27.62,27.67,27.44,27.47,142900.0,26.0602,26.1074,25.8903,25.9187,142900.0
2008-07-28 14:30:00,27.47,27.67,27.4,27.49,293400.0,25.9187,26.1074,25.8526,25.9375,293400.0
2008-07-28 15:00:00,27.48,27.87,27.47,27.73,281700.0,25.9281,26.2961,25.9187,26.164,281700.0
2008-07-28 15:30:00,27.73,27.8,27.41,27.57,437800.0,26.164,26.23,25.862,26.013,437800.0
2008-07-29 09:30:00,27.51,28.75,27.22,28.45,200300.0,25.9564,27.1264,25.6828,26.8433,200300.0
2008-07-29 10:00:00,28.48,29.6,28.48,29.55,404900.0,26.8716,27.9284,26.8716,27.8812,404900.0
2008-07-29 10:30:00,29.56,30.29,29.5,29.71,391600.0,27.8906,28.5794,27.834,28.0322,391600.0
2008-07-29 11:00:00,29.71,29.73,29.15,29.55,339000.0,28.0322,28.051,27.5038,27.8812,339000.0
2008-07-29 11:30:00,29.55,29.75,29.47,29.72,205800.0,27.8812,28.0699,27.8057,28.0416,205800.0
2008-07-29 12:00:00,29.71,30.1,29.69,30.09,266800.0,28.0322,28.4001,28.0133,28.3907,266800.0
2008-07-29 12:30:00,30.09,30.24,29.58,29.73,268600.0,28.3907,28.5322,27.9095,28.051,268600.0
2008-07-29 13:00:00,29.71,29.81,29.56,29.8,155400.0,28.0322,28.1265,27.8906,28.1171,155400.0
2008-07-29 13:30:00,29.8,29.81,29.65,29.75,131200.0,28.1171,28.1265,27.9755,28.0699,131200.0
2008-07-29 14:00:00,29.74,29.75,29.21,29.34,288900.0,28.0605,28.0699,27.5604,27.683,288900.0
2008-07-29 14:30:00,29.34,29.65,28.98,29.17,285900.0,27.683,27.9755,27.3434,27.5226,285900.0
2008-07-29 15:00:00,29.17,29.79,29.13,29.58,200700.0,27.5226,28.1076,27.4849,27.9095,200700.0
2008-07-29 15:30:00,29.59,29.82,29.46,29.65,373200.0,27.9189,28.1359,27.7963,27.9755,373200.0
2008-07-30 09:30:00,30.0,31.22,29.9,30.11,449100.0,28.3058,29.4569,28.2114,28.4096,449100.0
2008-07-30 10:00:00,30.14,30.61,29.91,30.39,329200.0,28.4379,28.8813,28.2209,28.6738,329200.0
2008-07-30 10:30:00,30.38,30.54,29.57,29.74,425800.0,28.6643,28.8153,27.9001,28.0605,425800.0
2008-07-30 11:00:00,29.71,29.84,29.1,29.29,209200.0,28.0322,28.1548,27.4566,27.6359,209200.0
2008-07-30 11:30:00,29.32,29.4,28.85,29.21,122300.0,27.6642,27.7397,27.2207,27.5604,122300.0
2008-07-30 12:00:00,29.23,29.27,28.65,28.78,182200.0,27.5793,27.617,27.032,27.1547,182200.0
2008-07-30 12:30:00,28.8,28.85,28.53,28.7,166600.0,27.1735,27.2207,26.9188,27.0792,166600.0
2008-07-30 13:00:00,28.69,28.73,28.42,28.7,95000.0,27.0698,27.1075,26.815,27.0792,95000.0
2008-07-30 13:30:00,28.69,28.82,28.45,28.48,101500.0,27.0698,27.1924,26.8433,26.8716,101500.0
2008-07-30 14:00:00,28.49,28.88,28.36,28.82,240000.0,26.8811,27.249,26.7584,27.1924,240000.0
2008-07-30 14:30:00,28.83,28.97,28.66,28.74,124900.0,27.2019,27.3339,27.0415,27.1169,124900.0
2008-07-30 15:00:00,28.78,28.91,28.56,28.82,308900.0,27.1547,27.2773,26.9471,27.1924,308900.0
2008-07-30 15:30:00,28.84,29.13,28.66,29.07,472100.0,27.2113,27.4849,27.0415,27.4283,472100.0
2008-07-31 09:30:00,28.18,29.94,28.17,29.3,650800.0,26.5886,28.2492,26.5791,27.6453,650800.0
2008-07-31 10:00:00,29.32,30.6,29.11,30.14,417100.0,27.6642,28.8719,27.466,28.4379,417100.0
2008-07-31 10:30:00,30.11,30.29,29.57,30.19,275000.0,28.4096,28.5794,27.9001,28.485,275000.0
2008-07-31 11:00:00,30.18,30.21,29.68,29.68,133100.0,28.4756,28.5039,28.0038,28.0038,133100.0
2008-07-31 11:30:00,29.67,29.98,29.53,29.88,128300.0,27.9944,28.2869,27.8623,28.1926,128300.0
2008-07-31 12:00:00,29.87,29.87,29.28,29.41,226200.0,28.1831,28.1831,27.6264,27.7491,226200.0
2008-07-31 12:30:00,29.39,29.68,29.32,29.56,122400.0,27.7302,28.0038,27.6642,27.8906,122400.0
2008-07-31 13:00:00,29.58,30.03,29.56,29.98,153900.0,27.9095,28.3341,27.8906,28.2869,153900.0
2008-07-31 13:30:00,29.99,30.02,29.57,29.58,151400.0,28.2963,28.3246,27.9001,27.9095,151400.0
2008-07-31 14:00:00,29.54,30.0,29.53,29.7,109300.0,27.8718,28.3058,27.8623,28.0227,109300.0
2008-07-31 14:30:00,29.69,30.08,29.65,29.69,167600.0,28.0133,28.3813,27.9755,28.0133,167600.0
2008-07-31 15:00:00,29.69,29.89,29.41,29.47,210600.0,28.0133,28.202,27.7491,27.8057,210600.0
2008-07-31 15:30:00,29.47,29.55,28.58,28.66,628300.0,27.8057,27.8812,26.966,27.0415,628300.0
2008-08-01 09:30:00,30.54,31.31,28.85,29.3,388400.0,28.8153,29.5418,27.2207,27.6453,388400.0
2008-08-01 10:00:00,29.31,29.65,28.8,29.0,295800.0,27.6547,27.9755,27.1735,27.3623,295800.0
2008-08-01 10:30:00,29.0,29.52,29.0,29.38,336100.0,27.3623,27.8529,27.3623,27.7208,336100.0
2008-08-01 11:00:00,29.41,29.47,29.06,29.21,162200.0,27.7491,27.8057,27.4189,27.5604,162200.0
2008-08-01 11:30:00,29.16,29.42,29.1,29.16,149100.0,27.5132,27.7585,27.4566,27.5132,149100.0
2008-08-01 12:00:00,29.16,29.2,28.75,28.9,214100.0,27.5132,27.551,27.1264,27.2679,214100.0
2008-08-01 12:30:00,28.91,28.97,28.66,28.73,125000.0,27.2773,27.3339,27.0415,27.1075,125000.0
2008-08-01 13:00:00,28.72,29.05,28.72,29.05,147000.0,27.0981,27.4094,27.0981,27.4094,147000.0
2008-08-01 13:30:00,29.05,29.19,28.86,29.01,181200.0,27.4094,27.5415,27.2302,27.3717,181200.0
2008-08-01 14:00:00,29.02,29.08,28.83,28.94,159700.0,27.3811,27.4377,27.2019,27.3056,159700.0
2008-08-01 14:30:00,28.96,29.21,28.92,29.14,148200.0,27.3245,27.5604,27.2868,27.4943,148200.0
2008-08-01 15:00:00,29.13,29.19,28.78,28.89,208300.0,27.4849,27.5415,27.1547,27.2585,208300.0
2008-08-01 15:30:00,28.89,29.63,28.81,29.54,552500.0,27.2585,27.9567,27.183,27.8718,552500.0
2008-08-04 09:30:00,30.19,30.19,29.11,29.58,315700.0,28.485,28.485,27.466,27.9095,315700.0
2008-08-04 10:00:00,29.58,30.0,29.15,29.43,280700.0,27.9095,28.3058,27.5038,27.768,280700.0
2008-08-04 10:30:00,29.42,29.75,29.35,29.42,276600.0,27.7585,28.0699,27.6925,27.7585,276600.0
2008-08-04 11:00:00,29.42,29.63,29.13,29.38,289300.0,27.7585,27.9567,27.4849,27.7208,289300.0
2008-08-04 11:30:00,29.37,30.23,29.31,29.73,341600.0,27.7114,28.5228,27.6547,28.051,341600.0
2008-08-04 12:00:00,29.73,29.78,29.36,29.67,230500.0,28.051,28.0982,27.7019,27.9944,230500.0
2008-08-04 12:30:00,29.67,29.79,29.4,29.53,174000.0,27.9944,28.1076,27.7397,27.8623,174000.0
2008-08-04 13:00:00,29.54,29.72,29.42,29.59,152500.0,27.8718,28.0416,27.7585,27.9189,152500.0
2008-08-04 13:30:00,29.59,29.9,29.48,29.73,137800.0,27.9189,28.2114,27.8151,28.051,137800.0
2008-08-04 14:00:00,29.73,30.35,29.53,30.19,537600.0,28.051,28.636,27.8623,28.485,537600.0
2008-08-04 14:30:00,30.19,31.05,30.15,30.95,584000.0,28.485,29.2965,28.4473,29.2021,584000.0
2008-08-04 15:00:00,30.96,31.08,30.36,30.39,514400.0,29.2116,29.3248,28.6454,28.6738,514400.0
2008-08-04 15:30:00,30.39,30.7,29.87,30.0,686400.0,28.6738,28.9662,28.1831,28.3058,686400.0
2008-08-05 09:30:00,31.31,33.88,31.04,33.0,1567300.0,29.5418,31.9667,29.287,31.1364,1567300.0
2008-08-05 10:00:00,33.05,33.69,32.6,33.05,1085300.0,31.1835,31.7874,30.7589,31.1835,1085300.0
2008-08-05 10:30:00,33.06,33.2,32.8,32.86,392800.0,31.193,31.3251,30.9476,31.0043,392800.0
2008-08-05 11:00:00,32.86,33.48,32.76,33.04,408800.0,31.0043,31.5892,30.9099,31.1741,408800.0
2008-08-05 11:30:00,33.04,34.29,33.01,33.78,991800.0,31.1741,32.3535,31.1458,31.8723,991800.0
2008-08-05 12:00:00,33.78,34.07,32.81,33.44,928700.0,31.8723,32.1459,30.9571,31.5515,928700.0
2008-08-05 12:30:00,33.45,33.5,33.24,33.41,124900.0,31.5609,31.6081,31.3628,31.5232,124900.0
2008-08-05 13:00:00,33.41,33.75,33.4,33.63,223600.0,31.5232,31.844,31.5138,31.7308,223600.0
2008-08-05 13:30:00,33.65,33.75,33.55,33.62,198200.0,31.7496,31.844,31.6553,31.7213,198200.0
2008-08-05 14:00:00,33.66,34.2,33.41,34.13,474600.0,31.7591,32.2686,31.5232,32.2025,474600.0
2008-08-05 14:30:00,34.17,34.17,33.27,33.77,429500.0,32.2403,32.2403,31.3911,31.8629,429500.0
2008-08-05 15:00:00,33.77,33.95,33.72,33.78,505900.0,31.8629,32.0327,31.8157,31.8723,505900.0
2008-08-05 15:30:00,33.78,35.04,33.57,34.89,1341200.0,31.8723,33.0611,31.6742,32.9196,1341200.0
2008-08-06 09:30:00,33.89,34.42,32.82,33.32,972500.0,31.9761,32.4762,30.9665,31.4383,972500.0
2008-08-06 10:00:00,33.31,33.46,33.06,33.28,289500.0,31.4288,31.5704,31.193,31.4005,289500.0
2008-08-06 10:30:00,33.26,33.32,32.59,32.9,386900.0,31.3817,31.4383,30.7495,31.042,386900.0
2008-08-06 11:00:00,32.9,33.65,32.87,33.53,327200.0,31.042,31.7496,31.0137,31.6364,327200.0
2008-08-06 11:30:00,33.53,33.86,33.26,33.62,302700.0,31.6364,31.9478,31.3817,31.7213,302700.0
2008-08-06 12:00:00,33.64,33.75,33.42,33.74,317500.0,31.7402,31.844,31.5326,31.8346,317500.0
2008-08-06 12:30:00,33.71,33.74,33.09,33.29,290700.0,31.8063,31.8346,31.2213,31.41,290700.0
2008-08-06 13:00:00,33.27,33.52,33.05,33.5,209200.0,31.3911,31.627,31.1835,31.6081,209200.0
2008-08-06 13:30:00,33.51,33.6,33.19,33.51,328200.0,31.6176,31.7025,31.3156,31.6176,328200.0
2008-08-06 14:00:00,33.51,33.62,33.29,33.51,216200.0,31.6176,31.7213,31.41,31.6176,216200.0
2008-08-06 14:30:00,33.51,34.9,33.48,34.7,556400.0,31.6176,32.9291,31.5892,32.7403,556400.0
2008-08-06 15:00:00,34.71,35.2,34.41,34.52,692900.0,32.7498,33.2121,32.4667,32.5705,692900.0
2008-08-06 15:30:00,34.56,35.16,34.44,34.93,509800.0,32.6083,33.1744,32.495,32.9574,509800.0
2008-08-07 09:30:00,33.47,34.23,33.45,34.03,601100.0,31.5798,32.2969,31.5609,32.1082,601100.0
2008-08-07 10:00:00,34.03,34.38,33.65,34.09,650700.0,32.1082,32.4384,31.7496,32.1648,650700.0
2008-08-07 10:30:00,34.06,34.26,33.52,33.81,424800.0,32.1365,32.3252,31.627,31.9006,424800.0
2008-08-07 11:00:00,33.81,34.31,33.45,33.48,269900.0,31.9006,32.3724,31.5609,31.5892,269900.0
2008-08-07 11:30:00,33.48,33.62,32.72,32.95,442800.0,31.5892,31.7213,30.8722,31.0892,442800.0
2008-08-07 12:00:00,32.96,33.08,32.49,32.7,315300.0,31.0986,31.2118,30.6552,30.8533,315300.0
2008-08-07 12:30:00,32.69,33.14,32.53,32.98,309600.0,30.8439,31.2684,30.6929,31.1175,309600.0
2008-08-07 13:00:00,32.94,33.53,32.81,32.99,347700.0,31.0797,31.6364,30.9571,31.1269,347700.0
2008-08-07 13:30:00,32.98,33.03,32.46,32.46,192900.0,31.1175,31.1647,30.6268,30.6268,192900.0
2008-08-07 14:00:00,32.48,32.54,32.12,32.17,283100.0,30.6457,30.7023,30.3061,30.3532,283100.0
2008-08-07 14:30:00,32.17,32.38,32.0,32.15,233800.0,30.3532,30.5514,30.1928,30.3344,233800.0
2008-08-07 15:00:00,32.15,32.31,31.83,32.19,354700.0,30.3344,30.4853,30.0324,30.3721,354700.0
2008-08-07 15:30:00,32.17,32.27,31.73,32.08,627400.0,30.3532,30.4476,29.9381,30.2683,627400.0
2008-08-08 09:30:00,32.23,33.25,31.6,32.93,368500.0,30.4098,31.3722,29.8154,31.0703,368500.0
2008-08-08 10:00:00,32.94,33.86,32.68,33.78,422200.0,31.0797,31.9478,30.8344,31.8723,422200.0
2008-08-08 10:30:00,33.76,34.14,33.5,33.74,392200.0,31.8534,32.212,31.6081,31.8346,392200.0
2008-08-08 11:00:00,33.77,33.93,33.44,33.59,287200.0,31.8629,32.0138,31.5515,31.693,287200.0
2008-08-08 11:30:00,33.59,33.93,33.44,33.52,182500.0,31.693,32.0138,31.5515,31.627,182500.0
2008-08-08 12:00:00,33.46,33.63,33.28,33.49,141500.0,31.5704,31.7308,31.4005,31.5987,141500.0
2008-08-08 12:30:00,33.47,33.62,33.4,33.45,91000.0,31.5798,31.7213,31.5138,31.5609,91000.0
2008-08-08 13:00:00,33.46,33.86,33.36,33.77,136900.0,31.5704,31.9478,31.476,31.8629,136900.0
2008-08-08 13:30:00,33.76,33.88,33.62,33.78,194800.0,31.8534,31.9667,31.7213,31.8723,194800.0
2008-08-08 14:00:00,33.78,34.48,33.78,34.36,309800.0,31.8723,32.5328,31.8723,32.4195,309800.0
2008-08-08 14:30:00,34.38,34.53,34.29,34.38,211200.0,32.4384,32.5799,32.3535,32.4384,211200.0
2008-08-08 15:00:00,34.4,34.58,33.96,34.14,400400.0,32.4573,32.6271,32.0421,32.212,400400.0
2008-08-08 15:30:00,34.13,34.22,33.43,33.67,875500.0,32.2025,32.2875,31.5421,31.7685,875500.0
2008-08-11 09:30:00,33.46,35.5,33.41,35.24,473900.0,31.5704,33.4952,31.5232,33.2499,473900.0
2008-08-11 10:00:00,35.24,35.54,34.99,35.34,547400.0,33.2499,33.5329,33.014,33.3442,547400.0
2008-08-11 10:30:00,35.32,35.75,35.0,35.39,556500.0,33.3253,33.731,33.0234,33.3914,556500.0
2008-08-11 11:00:00,35.42,35.79,35.4,35.76,265300.0,33.4197,33.7688,33.4008,33.7405,265300.0
2008-08-11 11:30:00,35.79,37.44,35.75,37.16,899000.0,33.7688,35.3256,33.731,35.0614,899000.0
2008-08-11 12:00:00,37.15,37.95,36.9,37.93,675800.0,35.052,35.8068,34.8161,35.7879,675800.0
2008-08-11 12:30:00,37.95,38.16,37.57,37.61,580800.0,35.8068,36.0049,35.4483,35.486,580800.0
2008-08-11 13:00:00,37.61,38.08,37.26,38.0,311700.0,35.486,35.9295,35.1558,35.854,311700.0
2008-08-11 13:30:00,38.02,38.49,37.92,37.92,342800.0,35.8729,36.3163,35.7785,35.7785,342800.0
2008-08-11 14:00:00,37.91,37.99,37.26,37.44,407100.0,35.7691,35.8445,35.1558,35.3256,407100.0
2008-08-11 14:30:00,37.43,37.45,36.31,36.38,548300.0,35.3162,35.335,34.2594,34.3255,548300.0
2008-08-11 15:00:00,36.38,36.76,36.15,36.17,566700.0,34.3255,34.684,34.1085,34.1273,566700.0
2008-08-11 15:30:00,36.17,36.3,35.76,36.28,820600.0,34.1273,34.25,33.7405,34.2311,820600.0
2008-08-12 09:30:00,36.19,36.82,35.09,35.65,654300.0,34.1462,34.7406,33.1083,33.6367,654300.0
2008-08-12 10:00:00,35.65,36.19,35.54,35.56,337000.0,33.6367,34.1462,33.5329,33.5518,337000.0
2008-08-12 10:30:00,35.56,36.09,35.4,35.75,392800.0,33.5518,34.0518,33.4008,33.731,392800.0
2008-08-12 11:00:00,35.75,36.38,35.58,36.19,508600.0,33.731,34.3255,33.5707,34.1462,508600.0
2008-08-12 11:30:00,36.2,36.25,35.03,35.34,677200.0,34.1556,34.2028,33.0517,33.3442,677200.0
2008-08-12 12:00:00,35.36,35.42,35.1,35.22,211700.0,33.3631,33.4197,33.1178,33.231,211700.0
2008-08-12 12:30:00,35.19,35.22,35.0,35.11,215000.0,33.2027,33.231,33.0234,33.1272,215000.0
2008-08-12 13:00:00,35.11,35.11,34.5,34.64,261800.0,33.1272,33.1272,32.5516,32.6837,261800.0
2008-08-12 13:30:00,34.66,34.88,34.33,34.43,255500.0,32.7026,32.9102,32.3912,32.4856,255500.0
2008-08-12 14:00:00,34.44,34.84,34.43,34.8,216700.0,32.495,32.8724,32.4856,32.8347,216700.0
2008-08-12 14:30:00,34.8,34.81,34.21,34.25,220500.0,32.8347,32.8441,32.278,32.3158,220500.0
2008-08-12 15:00:00,34.26,34.28,33.44,33.66,573900.0,32.3252,32.3441,31.5515,31.7591,573900.0
2008-08-12 15:30:00,33.65,34.05,33.26,33.87,726700.0,31.7496,32.1271,31.3817,31.9572,726700.0
2008-08-13 09:30:00,33.81,34.4,32.75,33.63,293500.0,31.9006,32.4573,30.9005,31.7308,293500.0
2008-08-13 10:00:00,33.69,34.01,33.26,33.51,376300.0,31.7874,32.0893,31.3817,31.6176,376300.0
2008-08-13 10:30:00,33.52,33.58,32.9,33.0,319200.0,31.627,31.6836,31.042,31.1364,319200.0
2008-08-13 11:00:00,33.0,33.06,32.4,32.58,297900.0,31.1364,31.193,30.5702,30.7401,297900.0
2008-08-13 11:30:00,32.55,32.58,31.91,32.12,289900.0,30.7118,30.7401,30.1079,30.3061,289900.0
2008-08-13 12:00:00,32.15,32.28,31.55,31.95,381600.0,30.3344,30.457,29.7682,30.1457,381600.0
2008-08-13 12:30:00,31.95,32.29,31.95,32.11,368100.0,30.1457,30.4665,30.1457,30.2966,368100.0
2008-08-13 13:00:00,32.11,32.12,31.72,32.06,394300.0,30.2966,30.3061,29.9286,30.2494,394300.0
2008-08-13 13:30:00,32.06,32.24,31.88,32.23,307100.0,30.2494,30.4193,30.0796,30.4098,307100.0
2008-08-13 14:00:00,32.21,32.35,32.06,32.2,211300.0,30.391,30.5231,30.2494,30.3815,211300.0
2008-08-13 14:30:00,32.21,32.29,31.9,32.13,272400.0,30.391,30.4665,30.0985,30.3155,272400.0
2008-08-13 15:00:00,32.14,32.21,31.68,31.89,369900.0,30.3249,30.391,29.8909,30.089,369900.0
2008-08-13 15:30:00,31.88,32.3,31.42,31.79,583700.0,30.0796,30.4759,29.6456,29.9947,583700.0
2008-08-14 09:30:00,32.61,33.65,31.6,32.85,532600.0,30.7684,31.7496,29.8154,30.9948,532600.0
2008-08-14 10:00:00,32.84,33.55,32.84,33.27,338800.0,30.9854,31.6553,30.9854,31.3911,338800.0
2008-08-14 10:30:00,33.29,33.31,32.72,32.8,370300.0,31.41,31.4288,30.8722,30.9476,370300.0
2008-08-14 11:00:00,32.8,33.49,32.65,33.36,463000.0,30.9476,31.5987,30.8061,31.476,463000.0
2008-08-14 11:30:00,33.37,33.82,33.33,33.72,313600.0,31.4855,31.91,31.4477,31.8157,313600.0
2008-08-14 12:00:00,33.72,34.47,33.72,34.3,386800.0,31.8157,32.5233,31.8157,32.3629,386800.0
2008-08-14 12:30:00,34.3,34.74,34.25,34.51,246700.0,32.3629,32.7781,32.3158,32.5611,246700.0
2008-08-14 13:00:00,34.51,34.52,34.06,34.07,252900.0,32.5611,32.5705,32.1365,32.1459,252900.0
2008-08-14 13:30:00,34.07,34.09,33.7,33.9,281300.0,32.1459,32.1648,31.7968,31.9855,281300.0
2008-08-14 14:00:00,33.9,34.11,33.78,33.9,240200.0,31.9855,32.1837,31.8723,31.9855,240200.0
2008-08-14 14:30:00,33.9,34.02,33.62,33.97,277800.0,31.9855,32.0987,31.7213,32.0516,277800.0
2008-08-14 15:00:00,33.95,34.58,33.86,34.36,392100.0,32.0327,32.6271,31.9478,32.4195,392100.0
2008-08-14 15:30:00,34.36,34.64,34.25,34.53,754000.0,32.4195,32.6837,32.3158,32.5799,754000.0
2008-08-15 09:30:00,34.91,35.5,34.74,35.2,440700.0,32.9385,33.4952,32.7781,33.2121,440700.0
2008-08-15 10:00:00,35.2,35.25,34.15,34.47,289900.0,33.2121,33.2593,32.2214,32.5233,289900.0
2008-08-15 10:30:00,34.46,34.83,34.43,34.78,253800.0,32.5139,32.863,32.4856,32.8158,253800.0
2008-08-15 11:00:00,34.79,34.83,34.44,34.63,95000.0,32.8253,32.863,32.495,32.6743,95000.0
2008-08-15 11:30:00,34.62,34.75,34.35,34.36,156500.0,32.6649,32.7875,32.4101,32.4195,156500.0
2008-08-15 12:00:00,34.4,34.41,33.64,33.69,261900.0,32.4573,32.4667,31.7402,31.7874,261900.0
2008-08-15 12:30:00,33.67,34.37,33.65,33.92,140400.0,31.7685,32.429,31.7496,32.0044,140400.0
2008-08-15 13:00:00,33.93,34.09,33.85,33.95,97000.0,32.0138,32.1648,31.9384,32.0327,97000.0
2008-08-15 13:30:00,33.93,34.0,33.55,33.55,132900.0,32.0138,32.0799,31.6553,31.6553,132900.0
2008-08-15 14:00:00,33.56,33.82,33.34,33.67,184900.0,31.6647,31.91,31.4572,31.7685,184900.0
2008-08-15 14:30:00,33.68,33.82,33.6,33.73,119800.0,31.778,31.91,31.7025,31.8251,119800.0
2008-08-15 15:00:00,33.72,33.92,33.63,33.88,331300.0,31.8157,32.0044,31.7308,31.9667,331300.0
2008-08-15 15:30:00,33.88,34.02,33.69,33.79,596100.0,31.9667,32.0987,31.7874,31.8817,596100.0
2008-08-18 09:30:00,33.59,33.81,32.2,32.59,421200.0,31.693,31.9006,30.3815,30.7495,421200.0
2008-08-18 10:00:00,32.6,32.94,32.16,32.32,348800.0,30.7589,31.0797,30.3438,30.4948,348800.0
2008-08-18 10:30:00,32.3,32.47,32.08,32.13,301400.0,30.4759,30.6363,30.2683,30.3155,301400.0
2008-08-18 11:00:00,32.14,32.31,31.65,31.8,324800.0,30.3249,30.4853,29.8626,30.0041,324800.0
2008-08-18 11:30:00,31.82,32.03,31.55,31.6,219300.0,30.023,30.2211,29.7682,29.8154,219300.0
2008-08-18 12:00:00,31.6,31.6,30.96,31.06,304100.0,29.8154,29.8154,29.2116,29.3059,304100.0
2008-08-18 12:30:00,31.07,31.46,30.96,31.4,287400.0,29.3153,29.6833,29.2116,29.6267,287400.0
2008-08-18 13:00:00,31.39,31.7,31.26,31.5,295300.0,29.6173,29.9098,29.4946,29.7211,295300.0
2008-08-18 13:30:00,31.5,31.61,31.18,31.23,122200.0,29.7211,29.8249,29.4191,29.4663,122200.0
2008-08-18 14:00:00,31.21,31.3,31.08,31.27,139800.0,29.4474,29.5324,29.3248,29.5041,139800.0
2008-08-18 14:30:00,31.26,31.34,31.05,31.22,165700.0,29.4946,29.5701,29.2965,29.4569,165700.0
2008-08-18 15:00:00,31.22,31.49,31.09,31.35,179100.0,29.4569,29.7116,29.3342,29.5795,179100.0
2008-08-18 15:30:00,31.36,31.5,31.15,31.34,325700.0,29.589,29.7211,29.3908,29.5701,325700.0
2008-08-19 09:30:00,30.0,30.0,28.59,28.81,1178200.0,28.3058,28.3058,26.9754,27.183,1178200.0
2008-08-19 10:00:00,28.81,28.85,27.87,27.88,1187200.0,27.183,27.2207,26.2961,26.3055,1187200.0
2008-08-19 10:30:00,27.89,28.54,27.84,28.16,588800.0,26.3149,26.9282,26.2678,26.5697,588800.0
2008-08-19 11:00:00,28.15,28.31,27.85,27.88,616000.0,26.5603,26.7112,26.2772,26.3055,616000.0
2008-08-19 11:30:00,27.87,28.08,27.56,27.6,462400.0,26.2961,26.4942,26.0036,26.0413,462400.0
2008-08-19 12:00:00,27.61,28.19,27.6,27.8,553800.0,26.0507,26.598,26.0413,26.23,553800.0
2008-08-19 12:30:00,27.82,27.98,27.75,27.94,518700.0,26.2489,26.3999,26.1828,26.3621,518700.0
2008-08-19 13:00:00,27.94,28.28,27.88,27.92,277200.0,26.3621,26.6829,26.3055,26.3432,277200.0
2008-08-19 13:30:00,27.91,28.21,27.83,27.86,424600.0,26.3338,26.6169,26.2583,26.2866,424600.0
2008-08-19 14:00:00,27.86,28.0,27.6,27.68,342600.0,26.2866,26.4187,26.0413,26.1168,342600.0
2008-08-19 14:30:00,27.67,28.23,27.66,28.23,401500.0,26.1074,26.6357,26.0979,26.6357,401500.0
2008-08-19 15:00:00,28.23,28.62,28.05,28.3,476600.0,26.6357,27.0037,26.4659,26.7018,476600.0
2008-08-19 15:30:00,28.3,28.44,27.78,28.38,693800.0,26.7018,26.8339,26.2111,26.7773,693800.0
2008-08-20 09:30:00,28.76,29.25,27.75,28.0,398600.0,27.1358,27.5981,26.1828,26.4187,398600.0
2008-08-20 10:00:00,27.99,28.0,27.4,27.41,451300.0,26.4093,26.4187,25.8526,25.862,451300.0
2008-08-20 10:30:00,27.41,28.52,27.32,28.45,767600.0,25.862,26.9094,25.7771,26.8433,767600.0
2008-08-20 11:00:00,28.45,29.15,28.22,28.61,365400.0,26.8433,27.5038,26.6263,26.9943,365400.0
2008-08-20 11:30:00,28.58,28.58,28.11,28.34,201400.0,26.966,26.966,26.5225,26.7395,201400.0
2008-08-20 12:00:00,28.35,28.54,27.71,28.01,186400.0,26.749,26.9282,26.1451,26.4282,186400.0
2008-08-20 12:30:00,27.98,28.14,27.77,27.8,135900.0,26.3999,26.5508,26.2017,26.23,135900.0
2008-08-20 13:00:00,27.81,28.17,27.75,28.12,143100.0,26.2395,26.5791,26.1828,26.5319,143100.0
2008-08-20 13:30:00,28.13,28.31,28.06,28.22,68400.0,26.5414,26.7112,26.4753,26.6263,68400.0
2008-08-20 14:00:00,28.23,28.23,27.69,27.7,185200.0,26.6357,26.6357,26.1262,26.1357,185200.0
2008-08-20 14:30:00,27.7,28.05,27.56,27.69,258500.0,26.1357,26.4659,26.0036,26.1262,258500.0
2008-08-20 15:00:00,27.69,27.84,27.45,27.49,545600.0,26.1262,26.2678,25.8998,25.9375,545600.0
2008-08-20 15:30:00,27.47,27.87,27.2,27.72,875300.0,25.9187,26.2961,25.6639,26.1545,875300.0
2008-08-21 09:30:00,28.01,28.69,27.46,28.55,419200.0,26.4282,27.0698,25.9092,26.9377,419200.0
2008-08-21 10:00:00,28.58,28.8,28.1,28.42,386500.0,26.966,27.1735,26.5131,26.815,386500.0
2008-08-21 10:30:00,28.4,28.52,27.95,28.13,195600.0,26.7961,26.9094,26.3715,26.5414,195600.0
2008-08-21 11:00:00,28.12,28.23,27.95,28.15,123400.0,26.5319,26.6357,26.3715,26.5603,123400.0
2008-08-21 11:30:00,28.15,28.45,27.84,28.1,148700.0,26.5603,26.8433,26.2678,26.5131,148700.0
2008-08-21 12:00:00,28.08,28.45,28.07,28.07,185100.0,26.4942,26.8433,26.4848,26.4848,185100.0
2008-08-21 12:30:00,28.1,28.27,28.08,28.12,67000.0,26.5131,26.6735,26.4942,26.5319,67000.0
2008-08-21 13:00:00,28.12,28.25,27.92,27.97,111100.0,26.5319,26.6546,26.3432,26.3904,111100.0
2008-08-21 13:30:00,27.95,28.2,27.87,27.96,88500.0,26.3715,26.6074,26.2961,26.381,88500.0
2008-08-21 14:00:00,27.96,28.08,27.77,27.79,118100.0,26.381,26.4942,26.2017,26.2206,118100.0
2008-08-21 14:30:00,27.8,28.05,27.8,27.81,88300.0,26.23,26.4659,26.23,26.2395,88300.0
2008-08-21 15:00:00,27.82,28.05,27.7,27.78,264300.0,26.2489,26.4659,26.1357,26.2111,264300.0
2008-08-21 15:30:00,27.79,27.91,27.44,27.47,541000.0,26.2206,26.3338,25.8903,25.9187,541000.0
2008-08-22 09:30:00,28.08,29.75,27.87,29.0,855400.0,26.4942,28.0699,26.2961,27.3623,855400.0
2008-08-22 10:00:00,29.0,29.04,28.47,28.76,484900.0,27.3623,27.4,26.8622,27.1358,484900.0
2008-08-22 10:30:00,28.81,28.87,28.55,28.8,132700.0,27.183,27.2396,26.9377,27.1735,132700.0
2008-08-22 11:00:00,28.8,28.9,28.5,28.68,122900.0,27.1735,27.2679,26.8905,27.0603,122900.0
2008-08-22 11:30:00,28.71,28.73,28.5,28.56,170900.0,27.0886,27.1075,26.8905,26.9471,170900.0
2008-08-22 12:00:00,28.54,28.75,28.25,28.75,200400.0,26.9282,27.1264,26.6546,27.1264,200400.0
2008-08-22 12:30:00,28.74,29.38,28.72,29.38,403200.0,27.1169,27.7208,27.0981,27.7208,403200.0
2008-08-22 13:00:00,29.39,30.25,29.39,29.8,704600.0,27.7302,28.5417,27.7302,28.1171,704600.0
2008-08-22 13:30:00,29.79,30.0,29.65,29.93,230000.0,28.1076,28.3058,27.9755,28.2397,230000.0
2008-08-22 14:00:00,29.93,30.64,29.78,30.54,449700.0,28.2397,28.9096,28.0982,28.8153,449700.0
2008-08-22 14:30:00,30.58,31.6,30.53,30.94,1171000.0,28.853,29.8154,28.8058,29.1927,1171000.0
2008-08-22 15:00:00,30.93,31.41,30.75,31.16,632000.0,29.1833,29.6361,29.0134,29.4003,632000.0
2008-08-22 15:30:00,31.17,32.32,30.74,32.09,1119800.0,29.4097,30.4948,29.004,30.2777,1119800.0
2008-08-25 09:30:00,31.99,31.99,30.64,30.78,951300.0,30.1834,30.1834,28.9096,29.0417,951300.0
2008-08-25 10:00:00,30.78,31.25,30.4,31.08,856500.0,29.0417,29.4852,28.6832,29.3248,856500.0
2008-08-25 10:30:00,31.09,31.11,30.15,30.22,516500.0,29.3342,29.3531,28.4473,28.5134,516500.0
2008-08-25 11:00:00,30.22,30.3,30.01,30.23,329100.0,28.5134,28.5888,28.3152,28.5228,329100.0
2008-08-25 11:30:00,30.22,30.26,29.74,29.8,613400.0,28.5134,28.5511,28.0605,28.1171,613400.0
2008-08-25 12:00:00,29.8,30.05,29.65,29.7,258200.0,28.1171,28.353,27.9755,28.0227,258200.0
2008-08-25 12:30:00,29.7,30.12,29.7,29.97,315900.0,28.0227,28.419,28.0227,28.2775,315900.0
2008-08-25 13:00:00,29.99,30.73,29.92,30.23,426600.0,28.2963,28.9945,28.2303,28.5228,426600.0
2008-08-25 13:30:00,30.22,30.46,29.83,30.0,266700.0,28.5134,28.7398,28.1454,28.3058,266700.0
2008-08-25 14:00:00,30.0,30.03,29.72,29.76,262100.0,28.3058,28.3341,28.0416,28.0793,262100.0
2008-08-25 14:30:00,29.76,29.9,29.6,29.69,314900.0,28.0793,28.2114,27.9284,28.0133,314900.0
2008-08-25 15:00:00,29.69,29.8,29.5,29.64,380800.0,28.0133,28.1171,27.834,27.9661,380800.0
2008-08-25 15:30:00,29.64,30.0,29.53,29.9,774800.0,27.9661,28.3058,27.8623,28.2114,774800.0
2008-08-26 09:30:00,30.03,30.5,29.4,29.52,429300.0,28.3341,28.7775,27.7397,27.8529,429300.0
2008-08-26 10:00:00,29.5,30.07,29.5,29.99,383100.0,27.834,28.3718,27.834,28.2963,383100.0
2008-08-26 10:30:00,30.02,30.41,29.98,30.25,458200.0,28.3246,28.6926,28.2869,28.5417,458200.0
2008-08-26 11:00:00,30.24,30.35,29.99,30.02,162100.0,28.5322,28.636,28.2963,28.3246,162100.0
2008-08-26 11:30:00,30.0,30.11,29.61,29.95,159900.0,28.3058,28.4096,27.9378,28.2586,159900.0
2008-08-26 12:00:00,30.0,30.0,29.68,29.71,83600.0,28.3058,28.3058,28.0038,28.0322,83600.0
2008-08-26 12:30:00,29.74,29.91,29.66,29.8,83100.0,28.0605,28.2209,27.985,28.1171,83100.0
2008-08-26 13:00:00,29.81,29.84,29.57,29.58,71800.0,28.1265,28.1548,27.9001,27.9095,71800.0
2008-08-26 13:30:00,29.61,29.61,29.25,29.37,155800.0,27.9378,27.9378,27.5981,27.7114,155800.0
2008-08-26 14:00:00,29.37,29.55,29.23,29.49,193600.0,27.7114,27.8812,27.5793,27.8246,193600.0
2008-08-26 14:30:00,29.5,29.56,29.18,29.47,127100.0,27.834,27.8906,27.5321,27.8057,127100.0
2008-08-26 15:00:00,29.45,29.72,29.38,29.59,161400.0,27.7868,28.0416,27.7208,27.9189,161400.0
2008-08-26 15:30:00,29.6,30.13,29.6,30.1,480500.0,27.9284,28.4284,27.9284,28.4001,480500.0
2008-08-27 09:30:00,30.09,30.6,29.48,30.01,224800.0,28.3907,28.8719,27.8151,28.3152,224800.0
2008-08-27 10:00:00,30.0,30.61,29.93,30.38,325700.0,28.3058,28.8813,28.2397,28.6643,325700.0
2008-08-27 10:30:00,30.41,30.52,29.77,29.97,186700.0,28.6926,28.7964,28.0888,28.2775,186700.0
2008-08-27 11:00:00,30.01,30.4,29.93,30.31,173000.0,28.3152,28.6832,28.2397,28.5983,173000.0
2008-08-27 11:30:00,30.29,30.35,30.05,30.31,88300.0,28.5794,28.636,28.353,28.5983,88300.0
2008-08-27 12:00:00,30.3,30.75,30.26,30.68,189300.0,28.5888,29.0134,28.5511,28.9474,189300.0
2008-08-27 12:30:00,30.68,31.08,30.66,30.88,293000.0,28.9474,29.3248,28.9285,29.1361,293000.0
2008-08-27 13:00:00,30.9,30.92,30.63,30.77,99900.0,29.1549,29.1738,28.9002,29.0323,99900.0
2008-08-27 13:30:00,30.75,30.75,30.37,30.49,91300.0,29.0134,29.0134,28.6549,28.7681,91300.0
2008-08-27 14:00:00,30.49,30.6,30.35,30.52,70000.0,28.7681,28.8719,28.636,28.7964,70000.0
2008-08-27 14:30:00,30.54,30.7,30.4,30.61,135000.0,28.8153,28.9662,28.6832,28.8813,135000.0
2008-08-27 15:00:00,30.62,30.85,30.6,30.78,296700.0,28.8908,29.1078,28.8719,29.0417,296700.0
2008-08-27 15:30:00,30.78,31.14,30.73,30.88,701400.0,29.0417,29.3814,28.9945,29.1361,701400.0
2008-08-28 09:30:00,31.6,33.2,31.35,32.65,694700.0,29.8154,31.3251,29.5795,30.8061,694700.0
2008-08-28 10:00:00,32.65,33.0,32.51,32.67,350300.0,30.8061,31.1364,30.674,30.825,350300.0
2008-08-28 10:30:00,32.77,33.0,32.41,32.57,287700.0,30.9193,31.1364,30.5797,30.7306,287700.0
2008-08-28 11:00:00,32.56,32.8,32.43,32.58,193800.0,30.7212,30.9476,30.5985,30.7401,193800.0
2008-08-28 11:30:00,32.58,32.72,32.32,32.53,173300.0,30.7401,30.8722,30.4948,30.6929,173300.0
2008-08-28 12:00:00,32.57,32.65,32.3,32.63,193500.0,30.7306,30.8061,30.4759,30.7872,193500.0
2008-08-28 12:30:00,32.63,32.63,32.32,32.48,110100.0,30.7872,30.7872,30.4948,30.6457,110100.0
2008-08-28 13:00:00,32.47,32.47,32.16,32.3,132300.0,30.6363,30.6363,30.3438,30.4759,132300.0
2008-08-28 13:30:00,32.3,32.39,32.25,32.39,281200.0,30.4759,30.5608,30.4287,30.5608,281200.0
2008-08-28 14:00:00,32.39,32.93,32.36,32.92,247300.0,30.5608,31.0703,30.5325,31.0609,247300.0
2008-08-28 14:30:00,32.91,33.06,32.88,32.92,477000.0,31.0514,31.193,31.0231,31.0609,477000.0
2008-08-28 15:00:00,32.92,32.99,32.78,32.99,353800.0,31.0609,31.1269,30.9288,31.1269,353800.0
2008-08-28 15:30:00,32.99,33.48,32.89,33.38,1185600.0,31.1269,31.5892,31.0326,31.4949,1185600.0
2008-08-29 09:30:00,33.43,33.43,32.75,33.3,333200.0,31.5421,31.5421,30.9005,31.4194,333200.0
2008-08-29 10:00:00,33.32,33.38,32.98,33.33,193300.0,31.4383,31.4949,31.1175,31.4477,193300.0
2008-08-29 10:30:00,33.32,33.34,32.9,33.1,230900.0,31.4383,31.4572,31.042,31.2307,230900.0
2008-08-29 11:00:00,33.14,34.7,32.93,34.41,726500.0,31.2684,32.7403,31.0703,32.4667,726500.0
2008-08-29 11:30:00,34.37,34.4,34.01,34.4,373500.0,32.429,32.4573,32.0893,32.4573,373500.0
2008-08-29 12:00:00,34.4,34.4,33.78,33.83,332200.0,32.4573,32.4573,31.8723,31.9195,332200.0
2008-08-29 12:30:00,33.87,34.2,33.85,34.16,215700.0,31.9572,32.2686,31.9384,32.2308,215700.0
2008-08-29 13:00:00,34.15,34.55,34.01,34.54,239600.0,32.2214,32.5988,32.0893,32.5894,239600.0
2008-08-29 13:30:00,34.53,34.94,34.49,34.87,344500.0,32.5799,32.9668,32.5422,32.9007,344500.0
2008-08-29 14:00:00,34.86,35.04,34.66,34.88,408300.0,32.8913,33.0611,32.7026,32.9102,408300.0
2008-08-29 14:30:00,34.86,34.88,34.6,34.72,151600.0,32.8913,32.9102,32.646,32.7592,151600.0
2008-08-29 15:00:00,34.72,34.8,34.39,34.47,384700.0,32.7592,32.8347,32.4479,32.5233,384700.0
2008-08-29 15:30:00,34.47,35.15,34.46,35.01,803000.0,32.5233,33.1649,32.5139,33.0328,803000.0
2008-09-02 09:30:00,36.36,36.86,35.53,35.8,928300.0,34.3066,34.7784,33.5235,33.7782,928300.0
2008-09-02 10:00:00,35.83,35.87,34.73,35.22,614000.0,33.8065,33.8443,32.7687,33.231,614000.0
2008-09-02 10:30:00,35.22,35.82,35.17,35.63,423100.0,33.231,33.7971,33.1838,33.6178,423100.0
2008-09-02 11:00:00,35.65,35.78,35.2,35.34,279000.0,33.6367,33.7594,33.2121,33.3442,279000.0
2008-09-02 11:30:00,35.35,35.57,34.77,35.19,212300.0,33.3536,33.5612,32.8064,33.2027,212300.0
2008-09-02 12:00:00,35.2,35.25,35.09,35.16,243300.0,33.2121,33.2593,33.1083,33.1744,243300.0
2008-09-02 12:30:00,35.14,35.46,34.97,35.26,233500.0,33.1555,33.4574,32.9951,33.2687,233500.0
2008-09-02 13:00:00,35.25,35.51,35.22,35.5,161100.0,33.2593,33.5046,33.231,33.4952,161100.0
2008-09-02 13:30:00,35.5,35.56,34.83,34.96,221400.0,33.4952,33.5518,32.863,32.9857,221400.0
2008-09-02 14:00:00,34.98,35.15,34.48,34.59,180000.0,33.0045,33.1649,32.5328,32.6366,180000.0
2008-09-02 14:30:00,34.6,34.77,33.85,34.06,251000.0,32.646,32.8064,31.9384,32.1365,251000.0
2008-09-02 15:00:00,34.06,34.42,34.05,34.42,212300.0,32.1365,32.4762,32.1271,32.4762,212300.0
2008-09-02 15:30:00,34.4,34.85,34.39,34.48,405700.0,32.4573,32.8819,32.4479,32.5328,405700.0
2008-09-03 09:30:00,34.5,34.5,33.33,33.81,364900.0,32.5516,32.5516,31.4477,31.9006,364900.0
2008-09-03 10:00:00,33.83,34.26,33.4,33.45,250600.0,31.9195,32.3252,31.5138,31.5609,250600.0
2008-09-03 10:30:00,33.45,34.61,33.15,34.49,408100.0,31.5609,32.6554,31.2779,32.5422,408100.0
2008-09-03 11:00:00,34.51,34.85,34.29,34.54,205400.0,32.5611,32.8819,32.3535,32.5894,205400.0
2008-09-03 11:30:00,34.51,34.6,33.34,33.43,272400.0,32.5611,32.646,31.4572,31.5421,272400.0
2008-09-03 12:00:00,33.42,33.46,32.87,33.25,317800.0,31.5326,31.5704,31.0137,31.3722,317800.0
2008-09-03 12:30:00,33.21,33.37,33.04,33.24,118700.0,31.3345,31.4855,31.1741,31.3628,118700.0
2008-09-03 13:00:00,33.25,33.55,33.21,33.48,209600.0,31.3722,31.6553,31.3345,31.5892,209600.0
2008-09-03 13:30:00,33.46,34.06,33.46,33.81,200900.0,31.5704,32.1365,31.5704,31.9006,200900.0
2008-09-03 14:00:00,33.77,33.94,33.36,33.53,264400.0,31.8629,32.0233,31.476,31.6364,264400.0
2008-09-03 14:30:00,33.53,33.89,33.46,33.64,447600.0,31.6364,31.9761,31.5704,31.7402,447600.0
2008-09-03 15:00:00,33.63,33.94,33.38,33.54,199500.0,31.7308,32.0233,31.4949,31.6459,199500.0
2008-09-03 15:30:00,33.54,34.35,33.49,34.19,708600.0,31.6459,32.4101,31.5987,32.2591,708600.0
2008-09-04 09:30:00,33.86,34.1,33.08,33.3,329500.0,31.9478,32.1742,31.2118,31.4194,329500.0
2008-09-04 10:00:00,33.32,33.8,33.2,33.34,191700.0,31.4383,31.8912,31.3251,31.4572,191700.0
2008-09-04 10:30:00,33.31,33.31,32.5,32.56,245600.0,31.4288,31.4288,30.6646,30.7212,245600.0
2008-09-04 11:00:00,32.56,32.56,31.82,32.16,475400.0,30.7212,30.7212,30.023,30.3438,475400.0
2008-09-04 11:30:00,32.16,32.35,31.91,32.02,313500.0,30.3438,30.5231,30.1079,30.2117,313500.0
2008-09-04 12:00:00,31.99,32.22,31.98,32.0,235300.0,30.1834,30.4004,30.174,30.1928,235300.0
2008-09-04 12:30:00,32.0,32.06,31.83,31.98,142800.0,30.1928,30.2494,30.0324,30.174,142800.0
2008-09-04 13:00:00,31.96,32.03,31.78,31.82,141700.0,30.1551,30.2211,29.9853,30.023,141700.0
2008-09-04 13:30:00,31.81,31.81,31.53,31.53,195600.0,30.0136,30.0136,29.7494,29.7494,195600.0
2008-09-04 14:00:00,31.55,31.81,31.5,31.68,246100.0,29.7682,30.0136,29.7211,29.8909,246100.0
2008-09-04 14:30:00,31.66,31.71,31.53,31.62,290200.0,29.872,29.9192,29.7494,29.8343,290200.0
2008-09-04 15:00:00,31.61,31.86,31.59,31.76,227800.0,29.8249,30.0607,29.806,29.9664,227800.0
2008-09-04 15:30:00,31.76,32.19,31.67,31.99,513400.0,29.9664,30.3721,29.8815,30.1834,513400.0
2008-09-05 09:30:00,31.63,32.64,31.63,32.29,296500.0,29.8437,30.7967,29.8437,30.4665,296500.0
2008-09-05 10:00:00,32.3,32.55,32.06,32.21,145600.0,30.4759,30.7118,30.2494,30.391,145600.0
2008-09-05 10:30:00,32.21,32.27,31.4,31.49,352000.0,30.391,30.4476,29.6267,29.7116,352000.0
2008-09-05 11:00:00,31.49,31.75,31.43,31.69,135100.0,29.7116,29.9569,29.655,29.9003,135100.0
2008-09-05 11:30:00,31.69,31.74,31.53,31.6,276100.0,29.9003,29.9475,29.7494,29.8154,276100.0
2008-09-05 12:00:00,31.6,31.67,31.45,31.65,202600.0,29.8154,29.8815,29.6739,29.8626,202600.0
2008-09-05 12:30:00,31.65,32.42,31.5,32.2,238500.0,29.8626,30.5891,29.7211,30.3815,238500.0
2008-09-05 13:00:00,32.18,32.3,31.97,32.15,146200.0,30.3627,30.4759,30.1645,30.3344,146200.0
2008-09-05 13:30:00,32.16,32.26,32.0,32.23,112300.0,30.3438,30.4381,30.1928,30.4098,112300.0
2008-09-05 14:00:00,32.27,32.34,32.0,32.25,120200.0,30.4476,30.5136,30.1928,30.4287,120200.0
2008-09-05 14:30:00,32.28,32.5,32.2,32.44,127500.0,30.457,30.6646,30.3815,30.608,127500.0
2008-09-05 15:00:00,32.4,32.49,32.05,32.25,260300.0,30.5702,30.6552,30.24,30.4287,260300.0
2008-09-05 15:30:00,32.25,32.8,32.03,32.49,534100.0,30.4287,30.9476,30.2211,30.6552,534100.0
2008-09-08 09:30:00,34.36,35.65,33.94,34.01,1283200.0,32.4195,33.6367,32.0233,32.0893,1283200.0
2008-09-08 10:00:00,33.99,34.0,33.05,33.4,491600.0,32.0704,32.0799,31.1835,31.5138,491600.0
2008-09-08 10:30:00,33.48,34.27,33.47,33.52,479600.0,31.5892,32.3346,31.5798,31.627,479600.0
2008-09-08 11:00:00,33.47,33.47,32.45,32.64,552700.0,31.5798,31.5798,30.6174,30.7967,552700.0
2008-09-08 11:30:00,32.68,33.09,32.29,33.07,293600.0,30.8344,31.2213,30.4665,31.2024,293600.0
2008-09-08 12:00:00,33.06,33.07,32.44,32.58,185800.0,31.193,31.2024,30.608,30.7401,185800.0
2008-09-08 12:30:00,32.58,33.25,32.53,33.13,217700.0,30.7401,31.3722,30.6929,31.259,217700.0
2008-09-08 13:00:00,33.13,33.24,32.57,32.61,95100.0,31.259,31.3628,30.7306,30.7684,95100.0
2008-09-08 13:30:00,32.55,32.76,32.41,32.46,137600.0,30.7118,30.9099,30.5797,30.6268,137600.0
2008-09-08 14:00:00,32.48,33.05,32.41,32.92,142700.0,30.6457,31.1835,30.5797,31.0609,142700.0
2008-09-08 14:30:00,32.92,33.14,32.84,33.1,190600.0,31.0609,31.2684,30.9854,31.2307,190600.0
2008-09-08 15:00:00,33.07,33.44,32.98,33.44,210300.0,31.2024,31.5515,31.1175,31.5515,210300.0
2008-09-08 15:30:00,33.41,33.94,33.41,33.56,611500.0,31.5232,32.0233,31.5232,31.6647,611500.0
2008-09-09 09:30:00,33.49,34.55,33.49,34.06,838000.0,31.5987,32.5988,31.5987,32.1365,838000.0
2008-09-09 10:00:00,34.03,34.03,33.6,33.74,256400.0,32.1082,32.1082,31.7025,31.8346,256400.0
2008-09-09 10:30:00,33.7,33.71,32.67,33.12,265200.0,31.7968,31.8063,30.825,31.2496,265200.0
2008-09-09 11:00:00,33.12,34.0,32.67,33.0,476200.0,31.2496,32.0799,30.825,31.1364,476200.0
2008-09-09 11:30:00,33.03,33.25,32.87,33.11,199500.0,31.1647,31.3722,31.0137,31.2401,199500.0
2008-09-09 12:00:00,33.11,33.11,32.51,32.87,209200.0,31.2401,31.2401,30.674,31.0137,209200.0
2008-09-09 12:30:00,32.87,33.04,32.68,32.97,163600.0,31.0137,31.1741,30.8344,31.108,163600.0
2008-09-09 13:00:00,32.96,33.25,32.85,32.92,154600.0,31.0986,31.3722,30.9948,31.0609,154600.0
2008-09-09 13:30:00,32.92,33.01,32.7,32.76,175700.0,31.0609,31.1458,30.8533,30.9099,175700.0
2008-09-09 14:00:00,32.76,32.85,32.3,32.75,197900.0,30.9099,30.9948,30.4759,30.9005,197900.0
2008-09-09 14:30:00,32.74,32.74,32.0,32.08,331200.0,30.891,30.891,30.1928,30.2683,331200.0
2008-09-09 15:00:00,32.12,32.56,31.97,32.55,415100.0,30.3061,30.7212,30.1645,30.7118,415100.0
2008-09-09 15:30:00,32.55,33.03,32.04,32.15,580200.0,30.7118,31.1647,30.2306,30.3344,580200.0
2008-09-10 09:30:00,32.71,33.41,31.26,31.26,701400.0,30.8627,31.5232,29.4946,29.4946,701400.0
2008-09-10 10:00:00,31.28,31.96,30.32,30.69,1197900.0,29.5135,30.1551,28.6077,28.9568,1197900.0
2008-09-10 10:30:00,30.68,31.67,30.65,31.31,538000.0,28.9474,29.8815,28.9191,29.5418,538000.0
2008-09-10 11:00:00,31.31,31.36,30.79,30.97,306800.0,29.5418,29.589,29.0512,29.221,306800.0
2008-09-10 11:30:00,30.9,31.94,30.83,31.7,416100.0,29.1549,30.1362,29.0889,29.9098,416100.0
2008-09-10 12:00:00,31.71,31.86,31.45,31.84,304600.0,29.9192,30.0607,29.6739,30.0419,304600.0
2008-09-10 12:30:00,31.84,32.93,31.83,32.63,597700.0,30.0419,31.0703,30.0324,30.7872,597700.0
2008-09-10 13:00:00,32.6,32.88,32.36,32.72,427300.0,30.7589,31.0231,30.5325,30.8722,427300.0
2008-09-10 13:30:00,32.71,34.54,32.71,34.05,914200.0,30.8627,32.5894,30.8627,32.1271,914200.0
2008-09-10 14:00:00,34.02,34.05,33.28,33.89,711000.0,32.0987,32.1271,31.4005,31.9761,711000.0
2008-09-10 14:30:00,33.86,34.03,33.15,33.28,271800.0,31.9478,32.1082,31.2779,31.4005,271800.0
2008-09-10 15:00:00,33.3,33.81,33.2,33.37,235100.0,31.4194,31.9006,31.3251,31.4855,235100.0
2008-09-10 15:30:00,33.37,33.44,32.46,32.5,735900.0,31.4855,31.5515,30.6268,30.6646,735900.0
2008-09-11 09:30:00,31.64,31.85,31.02,31.5,415500.0,29.8532,30.0513,29.2682,29.7211,415500.0
2008-09-11 10:00:00,31.55,32.93,31.52,32.15,446400.0,29.7682,31.0703,29.7399,30.3344,446400.0
2008-09-11 10:30:00,32.19,33.23,32.08,33.15,345500.0,30.3721,31.3534,30.2683,31.2779,345500.0
2008-09-11 11:00:00,33.12,33.44,32.57,32.73,371700.0,31.2496,31.5515,30.7306,30.8816,371700.0
2008-09-11 11:30:00,32.72,33.6,32.68,33.39,280600.0,30.8722,31.7025,30.8344,31.5043,280600.0
2008-09-11 12:00:00,33.39,33.68,32.68,32.88,354700.0,31.5043,31.778,30.8344,31.0231,354700.0
2008-09-11 12:30:00,32.88,33.32,32.45,32.59,202900.0,31.0231,31.4383,30.6174,30.7495,202900.0
2008-09-11 13:00:00,32.59,32.6,32.05,32.24,212800.0,30.7495,30.7589,30.24,30.4193,212800.0
2008-09-11 13:30:00,32.24,32.62,32.16,32.23,193700.0,30.4193,30.7778,30.3438,30.4098,193700.0
2008-09-11 14:00:00,32.25,32.65,32.08,32.65,188900.0,30.4287,30.8061,30.2683,30.8061,188900.0
2008-09-11 14:30:00,32.61,32.64,32.16,32.17,231100.0,30.7684,30.7967,30.3438,30.3532,231100.0
2008-09-11 15:00:00,32.18,32.55,31.9,31.9,277600.0,30.3627,30.7118,30.0985,30.0985,277600.0
2008-09-11 15:30:00,31.92,32.66,31.82,32.26,476000.0,30.1173,30.8156,30.023,30.4381,476000.0
2008-09-12 09:30:00,31.8,32.14,31.02,31.95,342000.0,30.0041,30.3249,29.2682,30.1457,342000.0
2008-09-12 10:00:00,31.93,32.25,31.75,31.79,233300.0,30.1268,30.4287,29.9569,29.9947,233300.0
2008-09-12 10:30:00,31.79,32.08,31.7,31.94,215300.0,29.9947,30.2683,29.9098,30.1362,215300.0
2008-09-12 11:00:00,31.93,32.12,31.81,31.87,263800.0,30.1268,30.3061,30.0136,30.0702,263800.0
2008-09-12 11:30:00,31.85,32.0,31.64,31.75,224600.0,30.0513,30.1928,29.8532,29.9569,224600.0
2008-09-12 12:00:00,31.78,31.85,31.26,31.33,272000.0,29.9853,30.0513,29.4946,29.5607,272000.0
2008-09-12 12:30:00,31.35,31.58,31.25,31.41,254900.0,29.5795,29.7965,29.4852,29.6361,254900.0
2008-09-12 13:00:00,31.41,31.53,31.14,31.28,242200.0,29.6361,29.7494,29.3814,29.5135,242200.0
2008-09-12 13:30:00,31.28,31.51,31.15,31.37,147300.0,29.5135,29.7305,29.3908,29.5984,147300.0
2008-09-12 14:00:00,31.39,31.55,31.17,31.44,200900.0,29.6173,29.7682,29.4097,29.6645,200900.0
2008-09-12 14:30:00,31.43,31.6,31.36,31.4,204000.0,29.655,29.8154,29.589,29.6267,204000.0
2008-09-12 15:00:00,31.39,31.46,31.08,31.32,319800.0,29.6173,29.6833,29.3248,29.5512,319800.0
2008-09-12 15:30:00,31.32,31.58,31.28,31.49,289200.0,29.5512,29.7965,29.5135,29.7116,289200.0
2008-09-15 09:30:00,29.68,31.02,29.25,30.79,384400.0,28.0038,29.2682,27.5981,29.0512,384400.0
2008-09-15 10:00:00,30.82,31.29,30.4,30.63,202800.0,29.0795,29.5229,28.6832,28.9002,202800.0
2008-09-15 10:30:00,30.65,31.0,30.51,30.74,213600.0,28.9191,29.2493,28.787,29.004,213600.0
2008-09-15 11:00:00,30.69,30.98,30.36,30.63,341000.0,28.9568,29.2304,28.6454,28.9002,341000.0
2008-09-15 11:30:00,30.63,30.8,30.32,30.44,181500.0,28.9002,29.0606,28.6077,28.7209,181500.0
2008-09-15 12:00:00,30.44,30.71,30.4,30.5,179800.0,28.7209,28.9757,28.6832,28.7775,179800.0
2008-09-15 12:30:00,30.5,31.02,30.43,30.62,125200.0,28.7775,29.2682,28.7115,28.8908,125200.0
2008-09-15 13:00:00,30.58,30.63,29.83,29.99,158600.0,28.853,28.9002,28.1454,28.2963,158600.0
2008-09-15 13:30:00,30.0,30.02,29.5,29.98,211800.0,28.3058,28.3246,27.834,28.2869,211800.0
2008-09-15 14:00:00,29.97,30.18,29.62,29.62,302500.0,28.2775,28.4756,27.9472,27.9472,302500.0
2008-09-15 14:30:00,29.62,30.0,29.49,29.83,319900.0,27.9472,28.3058,27.8246,28.1454,319900.0
2008-09-15 15:00:00,29.84,29.84,29.03,29.34,223000.0,28.1548,28.1548,27.3906,27.683,223000.0
2008-09-15 15:30:00,29.34,30.08,29.32,29.59,544600.0,27.683,28.3813,27.6642,27.9189,544600.0
2008-09-16 09:30:00,29.12,29.48,28.0,28.46,581800.0,27.4755,27.8151,26.4187,26.8527,581800.0
2008-09-16 10:00:00,28.49,29.79,28.49,29.75,422900.0,26.8811,28.1076,26.8811,28.0699,422900.0
2008-09-16 10:30:00,29.72,30.3,29.41,30.29,379800.0,28.0416,28.5888,27.7491,28.5794,379800.0
2008-09-16 11:00:00,30.3,30.61,29.67,29.76,307100.0,28.5888,28.8813,27.9944,28.0793,307100.0
2008-09-16 11:30:00,29.75,30.0,29.5,29.7,257300.0,28.0699,28.3058,27.834,28.0227,257300.0
2008-09-16 12:00:00,29.75,29.95,29.43,29.87,407600.0,28.0699,28.2586,27.768,28.1831,407600.0
2008-09-16 12:30:00,29.88,29.92,29.03,29.25,198700.0,28.1926,28.2303,27.3906,27.5981,198700.0
2008-09-16 13:00:00,29.26,29.4,28.99,29.12,176700.0,27.6076,27.7397,27.3528,27.4755,176700.0
2008-09-16 13:30:00,29.08,29.11,28.4,28.47,204200.0,27.4377,27.466,26.7961,26.8622,204200.0
2008-09-16 14:00:00,28.47,29.12,28.26,28.32,306700.0,26.8622,27.4755,26.664,26.7207,306700.0
2008-09-16 14:30:00,28.32,29.17,28.28,29.0,407900.0,26.7207,27.5226,26.6829,27.3623,407900.0
2008-09-16 15:00:00,29.01,29.2,28.85,29.02,517700.0,27.3717,27.551,27.2207,27.3811,517700.0
2008-09-16 15:30:00,29.02,29.16,28.75,28.91,582700.0,27.3811,27.5132,27.1264,27.2773,582700.0
2008-09-17 09:30:00,28.48,28.63,27.5,28.19,423900.0,26.8716,27.0131,25.947,26.598,423900.0
2008-09-17 10:00:00,28.22,28.61,27.99,28.02,276300.0,26.6263,26.9943,26.4093,26.4376,276300.0
2008-09-17 10:30:00,28.02,28.05,27.51,27.58,316500.0,26.4376,26.4659,25.9564,26.0224,316500.0
2008-09-17 11:00:00,27.57,27.66,26.75,26.82,358600.0,26.013,26.0979,25.2393,25.3054,358600.0
2008-09-17 11:30:00,26.83,27.03,26.51,27.0,370700.0,25.3148,25.5035,25.0129,25.4752,370700.0
2008-09-17 12:00:00,26.97,27.04,26.34,26.71,339500.0,25.4469,25.5129,24.8525,25.2016,339500.0
2008-09-17 12:30:00,26.71,27.38,26.6,27.3,394500.0,25.2016,25.8337,25.0978,25.7583,394500.0
2008-09-17 13:00:00,27.32,27.67,27.29,27.56,227800.0,25.7771,26.1074,25.7488,26.0036,227800.0
2008-09-17 13:30:00,27.57,27.71,27.3,27.58,373400.0,26.013,26.1451,25.7583,26.0224,373400.0
2008-09-17 14:00:00,27.58,27.62,27.03,27.23,218500.0,26.0224,26.0602,25.5035,25.6922,218500.0
2008-09-17 14:30:00,27.28,27.94,27.18,27.9,296300.0,25.7394,26.3621,25.645,26.3244,296300.0
2008-09-17 15:00:00,27.94,28.24,27.77,28.0,271600.0,26.3621,26.6452,26.2017,26.4187,271600.0
2008-09-17 15:30:00,28.03,28.03,26.82,26.95,491300.0,26.447,26.447,25.3054,25.428,491300.0
2008-09-18 09:30:00,27.51,29.3,27.16,28.48,922100.0,25.9564,27.6453,25.6262,26.8716,922100.0
2008-09-18 10:00:00,28.54,28.73,28.08,28.49,240800.0,26.9282,27.1075,26.4942,26.8811,240800.0
2008-09-18 10:30:00,28.51,28.56,27.94,27.95,238300.0,26.8999,26.9471,26.3621,26.3715,238300.0
2008-09-18 11:00:00,27.98,28.07,27.19,27.44,316900.0,26.3999,26.4848,25.6545,25.8903,316900.0
2008-09-18 11:30:00,27.43,27.68,26.84,27.08,369400.0,25.8809,26.1168,25.3242,25.5507,369400.0
2008-09-18 12:00:00,27.09,27.29,26.86,27.21,312300.0,25.5601,25.7488,25.3431,25.6733,312300.0
2008-09-18 12:30:00,27.21,27.36,26.86,27.14,353700.0,25.6733,25.8149,25.3431,25.6073,353700.0
2008-09-18 13:00:00,27.14,28.22,27.01,28.22,291500.0,25.6073,26.6263,25.4846,26.6263,291500.0
2008-09-18 13:30:00,28.24,28.8,28.16,28.48,294900.0,26.6452,27.1735,26.5697,26.8716,294900.0
2008-09-18 14:00:00,28.55,29.5,28.15,28.93,664100.0,26.9377,27.834,26.5603,27.2962,664100.0
2008-09-18 14:30:00,28.94,29.47,28.93,29.16,463500.0,27.3056,27.8057,27.2962,27.5132,463500.0
2008-09-18 15:00:00,29.19,30.5,29.13,30.26,665900.0,27.5415,28.7775,27.4849,28.5511,665900.0
2008-09-18 15:30:00,30.26,31.4,30.15,30.76,833200.0,28.5511,29.6267,28.4473,29.0229,833200.0
2008-09-19 09:30:00,34.78,37.0,33.75,33.84,1235900.0,32.8158,34.9105,31.844,31.9289,1235900.0
2008-09-19 10:00:00,33.83,33.95,31.29,32.98,825400.0,31.9195,32.0327,29.5229,31.1175,825400.0
2008-09-19 10:30:00,32.95,33.25,32.5,32.95,484200.0,31.0892,31.3722,30.6646,31.0892,484200.0
2008-09-19 11:00:00,32.95,33.15,32.51,33.06,350900.0,31.0892,31.2779,30.674,31.193,350900.0
2008-09-19 11:30:00,33.03,33.93,33.02,33.87,397500.0,31.1647,32.0138,31.1552,31.9572,397500.0
2008-09-19 12:00:00,33.88,33.96,33.4,33.58,283900.0,31.9667,32.0421,31.5138,31.6836,283900.0
2008-09-19 12:30:00,33.58,34.06,33.13,33.97,425400.0,31.6836,32.1365,31.259,32.0516,425400.0
2008-09-19 13:00:00,33.98,34.21,33.95,34.15,410900.0,32.061,32.278,32.0327,32.2214,410900.0
2008-09-19 13:30:00,34.14,34.23,33.75,34.02,329500.0,32.212,32.2969,31.844,32.0987,329500.0
2008-09-19 14:00:00,34.0,34.07,33.53,33.53,385800.0,32.0799,32.1459,31.6364,31.6364,385800.0
2008-09-19 14:30:00,33.56,33.9,33.46,33.63,182300.0,31.6647,31.9855,31.5704,31.7308,182300.0
2008-09-19 15:00:00,33.65,33.75,32.87,33.25,301900.0,31.7496,31.844,31.0137,31.3722,301900.0
2008-09-19 15:30:00,33.26,33.96,33.15,33.78,795900.0,31.3817,32.0421,31.2779,31.8723,795900.0
2008-09-22 09:30:00,35.28,35.28,32.03,32.21,368100.0,33.2876,33.2876,30.2211,30.391,368100.0
2008-09-22 10:00:00,32.22,32.95,31.3,32.13,351000.0,30.4004,31.0892,29.5324,30.3155,351000.0
2008-09-22 10:30:00,32.18,33.0,32.03,32.43,173300.0,30.3627,31.1364,30.2211,30.5985,173300.0
2008-09-22 11:00:00,32.39,32.52,31.6,31.65,167600.0,30.5608,30.6835,29.8154,29.8626,167600.0
2008-09-22 11:30:00,31.65,31.79,31.3,31.73,134300.0,29.8626,29.9947,29.5324,29.9381,134300.0
2008-09-22 12:00:00,31.69,31.74,31.44,31.49,103200.0,29.9003,29.9475,29.6645,29.7116,103200.0
2008-09-22 12:30:00,31.49,32.13,31.48,31.72,135200.0,29.7116,30.3155,29.7022,29.9286,135200.0
2008-09-22 13:00:00,31.71,31.86,31.37,31.4,103400.0,29.9192,30.0607,29.5984,29.6267,103400.0
2008-09-22 13:30:00,31.39,31.58,31.1,31.32,139900.0,29.6173,29.7965,29.3437,29.5512,139900.0
2008-09-22 14:00:00,31.31,31.5,31.14,31.21,202700.0,29.5418,29.7211,29.3814,29.4474,202700.0
2008-09-22 14:30:00,31.19,31.36,31.0,31.06,162500.0,29.4286,29.589,29.2493,29.3059,162500.0
2008-09-22 15:00:00,31.06,31.41,30.52,30.69,220200.0,29.3059,29.6361,28.7964,28.9568,220200.0
2008-09-22 15:30:00,30.71,31.07,30.26,30.82,493300.0,28.9757,29.3153,28.5511,29.0795,493300.0
2008-09-23 09:30:00,30.51,31.26,29.31,30.83,312800.0,28.787,29.4946,27.6547,29.0889,312800.0
2008-09-23 10:00:00,30.8,31.03,30.51,30.75,134200.0,29.0606,29.2776,28.787,29.0134,134200.0
2008-09-23 10:30:00,30.72,31.0,30.0,30.2,140300.0,28.9851,29.2493,28.3058,28.4945,140300.0
2008-09-23 11:00:00,30.17,30.7,30.0,30.53,264500.0,28.4662,28.9662,28.3058,28.8058,264500.0
2008-09-23 11:30:00,30.53,30.76,30.17,30.2,179600.0,28.8058,29.0229,28.4662,28.4945,179600.0
2008-09-23 12:00:00,30.19,30.3,29.68,29.73,138100.0,28.485,28.5888,28.0038,28.051,138100.0
2008-09-23 12:30:00,29.73,30.0,29.63,29.65,135800.0,28.051,28.3058,27.9567,27.9755,135800.0
2008-09-23 13:00:00,29.65,30.03,29.62,30.0,118600.0,27.9755,28.3341,27.9472,28.3058,118600.0
2008-09-23 13:30:00,30.0,30.03,29.65,29.68,181500.0,28.3058,28.3341,27.9755,28.0038,181500.0
2008-09-23 14:00:00,29.74,30.0,29.6,30.0,135000.0,28.0605,28.3058,27.9284,28.3058,135000.0
2008-09-23 14:30:00,30.0,30.36,29.82,29.96,195600.0,28.3058,28.6454,28.1359,28.268,195600.0
2008-09-23 15:00:00,29.95,30.12,29.76,29.76,395000.0,28.2586,28.419,28.0793,28.0793,395000.0
2008-09-23 15:30:00,29.78,29.93,29.38,29.42,382900.0,28.0982,28.2397,27.7208,27.7585,382900.0
2008-09-24 09:30:00,29.95,30.3,29.5,29.7,267600.0,28.2586,28.5888,27.834,28.0227,267600.0
2008-09-24 10:00:00,29.71,29.97,29.57,29.9,129300.0,28.0322,28.2775,27.9001,28.2114,129300.0
2008-09-24 10:30:00,29.82,30.81,29.82,30.5,194800.0,28.1359,29.07,28.1359,28.7775,194800.0
2008-09-24 11:00:00,30.52,31.0,30.5,30.95,216500.0,28.7964,29.2493,28.7775,29.2021,216500.0
2008-09-24 11:30:00,30.93,30.96,30.01,30.29,110700.0,29.1833,29.2116,28.3152,28.5794,110700.0
2008-09-24 12:00:00,30.28,30.29,29.81,29.94,101700.0,28.57,28.5794,28.1265,28.2492,101700.0
2008-09-24 12:30:00,29.88,30.07,29.69,29.8,77500.0,28.1926,28.3718,28.0133,28.1171,77500.0
2008-09-24 13:00:00,29.83,30.12,29.66,29.88,93400.0,28.1454,28.419,27.985,28.1926,93400.0
2008-09-24 13:30:00,29.87,30.18,29.69,29.93,96500.0,28.1831,28.4756,28.0133,28.2397,96500.0
2008-09-24 14:00:00,29.9,30.12,29.62,29.99,102900.0,28.2114,28.419,27.9472,28.2963,102900.0
2008-09-24 14:30:00,30.02,30.33,29.94,30.1,123000.0,28.3246,28.6171,28.2492,28.4001,123000.0
2008-09-24 15:00:00,30.08,30.11,29.33,29.46,136300.0,28.3813,28.4096,27.6736,27.7963,136300.0
2008-09-24 15:30:00,29.46,29.58,29.1,29.41,259700.0,27.7963,27.9095,27.4566,27.7491,259700.0
2008-09-25 09:30:00,30.39,30.61,29.65,30.49,233600.0,28.6738,28.8813,27.9755,28.7681,233600.0
2008-09-25 10:00:00,30.45,30.46,29.98,30.35,196200.0,28.7304,28.7398,28.2869,28.636,196200.0
2008-09-25 10:30:00,30.35,30.45,30.16,30.23,103500.0,28.636,28.7304,28.4567,28.5228,103500.0
2008-09-25 11:00:00,30.31,30.5,30.27,30.46,115300.0,28.5983,28.7775,28.5605,28.7398,115300.0
2008-09-25 11:30:00,30.49,30.49,30.1,30.1,174600.0,28.7681,28.7681,28.4001,28.4001,174600.0
2008-09-25 12:00:00,30.1,30.14,29.86,29.88,190300.0,28.4001,28.4379,28.1737,28.1926,190300.0
2008-09-25 12:30:00,29.87,29.98,29.56,29.65,185000.0,28.1831,28.2869,27.8906,27.9755,185000.0
2008-09-25 13:00:00,29.67,29.81,29.18,29.81,318200.0,27.9944,28.1265,27.5321,28.1265,318200.0
2008-09-25 13:30:00,29.81,29.86,29.58,29.68,92400.0,28.1265,28.1737,27.9095,28.0038,92400.0
2008-09-25 14:00:00,29.68,29.77,29.26,29.3,109900.0,28.0038,28.0888,27.6076,27.6453,109900.0
2008-09-25 14:30:00,29.32,29.64,29.26,29.41,195500.0,27.6642,27.9661,27.6076,27.7491,195500.0
2008-09-25 15:00:00,29.45,29.62,29.2,29.5,142200.0,27.7868,27.9472,27.551,27.834,142200.0
2008-09-25 15:30:00,29.48,29.64,29.0,29.4,297300.0,27.8151,27.9661,27.3623,27.7397,297300.0
2008-09-26 09:30:00,28.75,29.4,28.7,29.28,222900.0,27.1264,27.7397,27.0792,27.6264,222900.0
2008-09-26 10:00:00,29.3,29.59,29.0,29.04,159100.0,27.6453,27.9189,27.3623,27.4,159100.0
2008-09-26 10:30:00,29.03,29.54,28.96,29.39,164000.0,27.3906,27.8718,27.3245,27.7302,164000.0
2008-09-26 11:00:00,29.38,29.46,29.0,29.06,104100.0,27.7208,27.7963,27.3623,27.4189,104100.0
2008-09-26 11:30:00,29.09,29.28,29.03,29.15,114600.0,27.4472,27.6264,27.3906,27.5038,114600.0
2008-09-26 12:00:00,29.18,29.24,28.6,28.65,173000.0,27.5321,27.5887,26.9848,27.032,173000.0
2008-09-26 12:30:00,28.65,28.92,28.62,28.76,125200.0,27.032,27.2868,27.0037,27.1358,125200.0
2008-09-26 13:00:00,28.77,28.84,28.62,28.67,114200.0,27.1452,27.2113,27.0037,27.0509,114200.0
2008-09-26 13:30:00,28.66,28.78,28.61,28.67,92800.0,27.0415,27.1547,26.9943,27.0509,92800.0
2008-09-26 14:00:00,28.64,28.81,28.55,28.63,150600.0,27.0226,27.183,26.9377,27.0131,150600.0
2008-09-26 14:30:00,28.62,28.76,28.5,28.51,123200.0,27.0037,27.1358,26.8905,26.8999,123200.0
2008-09-26 15:00:00,28.5,28.88,28.36,28.74,200100.0,26.8905,27.249,26.7584,27.1169,200100.0
2008-09-26 15:30:00,28.75,30.77,28.75,30.01,924600.0,27.1264,29.0323,27.1264,28.3152,924600.0
2008-09-29 09:30:00,28.8,28.8,27.0,27.85,408300.0,27.1735,27.1735,25.4752,26.2772,408300.0
2008-09-29 10:00:00,27.89,27.94,27.13,27.5,460300.0,26.3149,26.3621,25.5979,25.947,460300.0
2008-09-29 10:30:00,27.55,27.95,27.27,27.83,485400.0,25.9941,26.3715,25.73,26.2583,485400.0
2008-09-29 11:00:00,27.85,27.94,27.3,27.31,319100.0,26.2772,26.3621,25.7583,25.7677,319100.0
2008-09-29 11:30:00,27.31,27.34,26.53,26.53,319600.0,25.7677,25.796,25.0317,25.0317,319600.0
2008-09-29 12:00:00,26.53,26.68,26.0,26.07,488600.0,25.0317,25.1733,24.5317,24.5977,488600.0
2008-09-29 12:30:00,26.08,26.73,25.8,26.49,391500.0,24.6072,25.2204,24.343,24.994,391500.0
2008-09-29 13:00:00,26.49,26.53,26.1,26.31,187400.0,24.994,25.0317,24.626,24.8242,187400.0
2008-09-29 13:30:00,26.35,26.89,25.31,26.13,417300.0,24.8619,25.3714,23.8806,24.6543,417300.0
2008-09-29 14:00:00,26.13,27.0,25.59,26.67,444900.0,24.6543,25.4752,24.1448,25.1638,444900.0
2008-09-29 14:30:00,26.67,26.97,26.15,26.44,366300.0,25.1638,25.4469,24.6732,24.9468,366300.0
2008-09-29 15:00:00,26.44,26.62,24.88,24.92,496400.0,24.9468,25.1167,23.4749,23.5127,496400.0
2008-09-29 15:30:00,24.85,26.83,24.63,25.99,958000.0,23.4466,25.3148,23.239,24.5222,958000.0
2008-09-30 09:30:00,26.45,26.81,25.29,25.5,366100.0,24.9563,25.2959,23.8618,24.0599,366100.0
2008-09-30 10:00:00,25.5,25.95,25.38,25.68,293400.0,24.0599,24.4845,23.9467,24.2297,293400.0
2008-09-30 10:30:00,25.68,26.23,25.68,25.84,194300.0,24.2297,24.7487,24.2297,24.3807,194300.0
2008-09-30 11:00:00,25.85,25.9,25.58,25.71,173800.0,24.3901,24.4373,24.1354,24.258,173800.0
2008-09-30 11:30:00,25.73,26.59,25.71,26.48,357900.0,24.2769,25.0884,24.258,24.9846,357900.0
2008-09-30 12:00:00,26.46,26.58,25.99,26.41,207800.0,24.9657,25.0789,24.5222,24.9185,207800.0
2008-09-30 12:30:00,26.41,26.55,26.03,26.15,238600.0,24.9185,25.0506,24.56,24.6732,238600.0
2008-09-30 13:00:00,26.18,26.44,26.04,26.06,246100.0,24.7015,24.9468,24.5694,24.5883,246100.0
2008-09-30 13:30:00,26.05,26.78,25.99,26.77,192100.0,24.5788,25.2676,24.5222,25.2582,192100.0
2008-09-30 14:00:00,26.77,27.5,26.72,27.09,218900.0,25.2582,25.947,25.211,25.5601,218900.0
2008-09-30 14:30:00,27.14,27.47,27.06,27.47,148900.0,25.6073,25.9187,25.5318,25.9187,148900.0
2008-09-30 15:00:00,27.45,27.72,27.24,27.33,157300.0,25.8998,26.1545,25.7016,25.7866,157300.0
2008-09-30 15:30:00,27.3,28.08,27.24,27.73,361100.0,25.7583,26.4942,25.7016,26.164,361100.0
2008-10-01 09:30:00,27.51,27.71,26.4,26.5,610300.0,25.9564,26.1451,24.9091,25.0034,610300.0
2008-10-01 10:00:00,26.48,26.48,25.35,25.55,528500.0,24.9846,24.9846,23.9184,24.1071,528500.0
2008-10-01 10:30:00,25.58,25.61,25.28,25.55,314800.0,24.1354,24.1637,23.8523,24.1071,314800.0
2008-10-01 11:00:00,25.54,26.39,25.41,26.0,224200.0,24.0977,24.8996,23.975,24.5317,224200.0
2008-10-01 11:30:00,25.99,26.5,25.8,26.47,141700.0,24.5222,25.0034,24.343,24.9751,141700.0
2008-10-01 12:00:00,26.47,26.85,26.4,26.84,114900.0,24.9751,25.3337,24.9091,25.3242,114900.0
2008-10-01 12:30:00,26.85,27.35,26.83,27.25,317400.0,25.3337,25.8054,25.3148,25.7111,317400.0
2008-10-01 13:00:00,27.28,27.4,27.13,27.36,192100.0,25.7394,25.8526,25.5979,25.8149,192100.0
2008-10-01 13:30:00,27.37,27.45,27.0,27.07,206200.0,25.8243,25.8998,25.4752,25.5412,206200.0
2008-10-01 14:00:00,27.09,27.35,26.97,27.05,149700.0,25.5601,25.8054,25.4469,25.5224,149700.0
2008-10-01 14:30:00,27.07,27.32,26.42,26.71,177200.0,25.5412,25.7771,24.928,25.2016,177200.0
2008-10-01 15:00:00,26.72,26.74,26.28,26.5,157000.0,25.211,25.2299,24.7959,25.0034,157000.0
2008-10-01 15:30:00,26.56,26.81,26.39,26.75,294000.0,25.06,25.2959,24.8996,25.2393,294000.0
2008-10-02 09:30:00,26.19,26.25,23.82,23.9,637000.0,24.7109,24.7676,22.4748,22.5503,637000.0
2008-10-02 10:00:00,23.9,24.2,22.94,24.18,595600.0,22.5503,22.8333,21.6445,22.8145,595600.0
2008-10-02 10:30:00,24.14,24.26,23.79,23.95,250500.0,22.7767,22.8899,22.4465,22.5974,250500.0
2008-10-02 11:00:00,23.95,24.0,22.95,23.44,317400.0,22.5974,22.6446,21.6539,22.1162,317400.0
2008-10-02 11:30:00,23.51,24.15,23.25,24.02,294200.0,22.1823,22.7861,21.937,22.6635,294200.0
2008-10-02 12:00:00,24.01,25.0,24.01,24.38,231000.0,22.6541,23.5881,22.6541,23.0032,231000.0
2008-10-02 12:30:00,24.38,24.48,24.17,24.23,285800.0,23.0032,23.0975,22.805,22.8616,285800.0
2008-10-02 13:00:00,24.2,24.45,23.82,24.11,305700.0,22.8333,23.0692,22.4748,22.7484,305700.0
2008-10-02 13:30:00,24.11,24.12,23.15,23.2,510200.0,22.7484,22.7578,21.8426,21.8898,510200.0
2008-10-02 14:00:00,23.2,23.41,23.11,23.23,246900.0,21.8898,22.0879,21.8049,21.9181,246900.0
2008-10-02 14:30:00,23.24,23.48,23.0,23.27,229700.0,21.9275,22.154,21.7011,21.9558,229700.0
2008-10-02 15:00:00,23.27,23.43,23.16,23.31,275700.0,21.9558,22.1068,21.8521,21.9936,275700.0
2008-10-02 15:30:00,23.3,23.64,23.0,23.23,403900.0,21.9842,22.305,21.7011,21.9181,403900.0
2008-10-03 09:30:00,24.19,24.19,22.06,22.11,634000.0,22.8239,22.8239,20.8142,20.8614,634000.0
2008-10-03 10:00:00,22.12,22.32,21.36,21.69,1039600.0,20.8708,21.0595,20.1537,20.4651,1039600.0
2008-10-03 10:30:00,21.66,22.31,21.41,22.1,516000.0,20.4368,21.0501,20.2009,20.8519,516000.0
2008-10-03 11:00:00,22.03,22.83,21.84,21.86,500300.0,20.7859,21.5407,20.6066,20.6255,500300.0
2008-10-03 11:30:00,21.89,22.17,21.63,21.8,450700.0,20.6538,20.918,20.4085,20.5689,450700.0
2008-10-03 12:00:00,21.8,21.91,21.44,21.52,437800.0,20.5689,20.6727,20.2292,20.3047,437800.0
2008-10-03 12:30:00,21.52,21.65,21.41,21.45,455100.0,20.3047,20.4273,20.2009,20.2386,455100.0
2008-10-03 13:00:00,21.45,22.08,21.26,21.27,612000.0,20.2386,20.8331,20.0594,20.0688,612000.0
2008-10-03 13:30:00,21.27,21.32,20.65,20.78,605300.0,20.0688,20.116,19.4838,19.6065,605300.0
2008-10-03 14:00:00,20.72,21.02,20.28,21.01,1816800.0,19.5499,19.8329,19.1347,19.8235,1816800.0
2008-10-03 14:30:00,21.0,21.2,20.4,20.91,641800.0,19.814,20.0027,19.2479,19.7291,641800.0
2008-10-03 15:00:00,20.91,21.56,20.84,21.34,399400.0,19.7291,20.3424,19.6631,20.1348,399400.0
2008-10-03 15:30:00,21.3,21.45,20.54,21.01,700000.0,20.0971,20.2386,19.38,19.8235,700000.0
2008-10-06 09:30:00,20.19,20.49,18.92,18.96,1155200.0,19.0498,19.3328,17.8515,17.8893,1155200.0
2008-10-06 10:00:00,18.94,19.87,18.76,18.97,997500.0,17.8704,18.7479,17.7005,17.8987,997500.0
2008-10-06 10:30:00,18.96,18.98,18.16,18.54,570800.0,17.8893,17.9081,17.1344,17.493,570800.0
2008-10-06 11:00:00,18.54,18.9,18.1,18.12,598900.0,17.493,17.8326,17.0778,17.0967,598900.0
2008-10-06 11:30:00,18.12,18.3,18.01,18.1,610400.0,17.0967,17.2665,16.9929,17.0778,610400.0
2008-10-06 12:00:00,18.05,18.18,17.37,17.52,569100.0,17.0306,17.1533,16.389,16.5306,569100.0
2008-10-06 12:30:00,17.51,17.86,17.28,17.51,591700.0,16.5211,16.8514,16.3041,16.5211,591700.0
2008-10-06 13:00:00,17.51,17.81,17.42,17.64,465000.0,16.5211,16.8042,16.4362,16.6438,465000.0
2008-10-06 13:30:00,17.64,18.22,17.57,17.65,467400.0,16.6438,17.191,16.5777,16.6532,467400.0
2008-10-06 14:00:00,17.65,18.0,17.22,17.33,505200.0,16.6532,16.9835,16.2475,16.3513,505200.0
2008-10-06 14:30:00,17.32,17.81,17.01,17.54,589400.0,16.3419,16.8042,16.0494,16.5494,589400.0
2008-10-06 15:00:00,17.52,19.07,17.36,18.75,772700.0,16.5306,17.993,16.3796,17.6911,772700.0
2008-10-06 15:30:00,18.75,20.0,18.02,19.47,1809300.0,17.6911,18.8705,17.0023,18.3704,1809300.0
2008-10-07 09:30:00,18.93,19.92,18.31,18.54,679700.0,17.8609,18.795,17.276,17.493,679700.0
2008-10-07 10:00:00,18.58,18.87,18.19,18.43,378300.0,17.5307,17.8043,17.1627,17.3892,378300.0
2008-10-07 10:30:00,18.43,18.57,17.86,17.9,291800.0,17.3892,17.5213,16.8514,16.8891,291800.0
2008-10-07 11:00:00,17.87,18.08,17.53,17.69,290400.0,16.8608,17.0589,16.54,16.691,290400.0
2008-10-07 11:30:00,17.71,17.75,17.51,17.53,213600.0,16.7098,16.7476,16.5211,16.54,213600.0
2008-10-07 12:00:00,17.53,17.94,17.42,17.59,375200.0,16.54,16.9269,16.4362,16.5966,375200.0
2008-10-07 12:30:00,17.6,17.91,17.45,17.67,319300.0,16.6061,16.8985,16.4645,16.6721,319300.0
2008-10-07 13:00:00,17.67,18.45,17.39,17.46,284600.0,16.6721,17.4081,16.4079,16.474,284600.0
2008-10-07 13:30:00,17.47,17.65,17.15,17.27,258600.0,16.4834,16.6532,16.1815,16.2947,258600.0
2008-10-07 14:00:00,17.27,19.34,17.25,17.92,456800.0,16.2947,18.2478,16.2758,16.908,456800.0
2008-10-07 14:30:00,17.9,18.06,17.35,17.48,279300.0,16.8891,17.0401,16.3702,16.4928,279300.0
2008-10-07 15:00:00,17.47,17.49,16.64,16.79,360100.0,16.4834,16.5023,15.7003,15.8418,360100.0
2008-10-07 15:30:00,16.79,17.1,16.71,17.0,639100.0,15.8418,16.1343,15.7663,16.0399,639100.0
2008-10-08 09:30:00,16.1,19.03,16.1,18.68,863300.0,15.1908,17.9553,15.1908,17.6251,863300.0
2008-10-08 10:00:00,18.7,18.78,17.3,17.65,497900.0,17.6439,17.7194,16.323,16.6532,497900.0
2008-10-08 10:30:00,17.64,17.81,17.13,17.76,235700.0,16.6438,16.8042,16.1626,16.757,235700.0
2008-10-08 11:00:00,17.71,18.34,17.53,18.18,199500.0,16.7098,17.3043,16.54,17.1533,199500.0
2008-10-08 11:30:00,18.2,18.4,17.37,18.35,338700.0,17.1722,17.3609,16.389,17.3137,338700.0
2008-10-08 12:00:00,18.35,18.49,17.91,18.02,352100.0,17.3137,17.4458,16.8985,17.0023,352100.0
2008-10-08 12:30:00,18.0,18.09,17.93,18.01,327600.0,16.9835,17.0684,16.9174,16.9929,327600.0
2008-10-08 13:00:00,18.01,18.5,17.98,18.31,233800.0,16.9929,17.4552,16.9646,17.276,233800.0
2008-10-08 13:30:00,18.34,19.04,18.11,19.0,295500.0,17.3043,17.9647,17.0873,17.927,295500.0
2008-10-08 14:00:00,18.97,18.98,18.53,18.92,349600.0,17.8987,17.9081,17.4835,17.8515,349600.0
2008-10-08 14:30:00,18.92,19.02,18.53,18.66,216000.0,17.8515,17.9459,17.4835,17.6062,216000.0
2008-10-08 15:00:00,18.66,18.79,18.0,18.3,399200.0,17.6062,17.7289,16.9835,17.2665,399200.0
2008-10-08 15:30:00,18.3,18.38,17.4,17.49,569300.0,17.2665,17.342,16.4174,16.5023,569300.0
2008-10-09 09:30:00,19.86,19.86,18.13,18.13,270700.0,18.7384,18.7384,17.1061,17.1061,270700.0
2008-10-09 10:00:00,18.13,18.57,17.65,17.66,241600.0,17.1061,17.5213,16.6532,16.6627,241600.0
2008-10-09 10:30:00,17.64,17.89,17.5,17.57,246300.0,16.6438,16.8797,16.5117,16.5777,246300.0
2008-10-09 11:00:00,17.59,18.0,17.47,17.82,259100.0,16.5966,16.9835,16.4834,16.8136,259100.0
2008-10-09 11:30:00,17.8,17.92,17.6,17.6,176200.0,16.7948,16.908,16.6061,16.6061,176200.0
2008-10-09 12:00:00,17.63,17.75,17.58,17.58,91800.0,16.6344,16.7476,16.5872,16.5872,91800.0
2008-10-09 12:30:00,17.58,17.58,17.3,17.34,156300.0,16.5872,16.5872,16.323,16.3607,156300.0
2008-10-09 13:00:00,17.36,17.44,17.06,17.3,177400.0,16.3796,16.4551,16.0966,16.323,177400.0
2008-10-09 13:30:00,17.33,17.53,17.2,17.23,124500.0,16.3513,16.54,16.2286,16.257,124500.0
2008-10-09 14:00:00,17.24,17.25,16.83,16.89,220500.0,16.2664,16.2758,15.8795,15.9362,220500.0
2008-10-09 14:30:00,16.89,16.97,16.25,16.25,274600.0,15.9362,16.0116,15.3323,15.3323,274600.0
2008-10-09 15:00:00,16.22,16.33,15.75,15.75,461900.0,15.304,15.4078,14.8605,14.8605,461900.0
2008-10-09 15:30:00,15.75,15.93,14.9,15.32,855000.0,14.8605,15.0304,14.0585,14.4548,855000.0
2008-10-10 09:30:00,15.59,15.59,12.0,14.5,1595800.0,14.7096,14.7096,11.3223,13.6811,1595800.0
2008-10-10 10:00:00,14.5,16.81,14.37,15.89,744900.0,13.6811,15.8607,13.5585,14.9926,744900.0
2008-10-10 10:30:00,15.88,16.04,15.03,15.19,299000.0,14.9832,15.1342,14.1812,14.3322,299000.0
2008-10-10 11:00:00,15.24,15.32,14.51,14.51,306900.0,14.3793,14.4548,13.6906,13.6906,306900.0
2008-10-10 11:30:00,14.55,14.78,13.85,13.9,389600.0,13.7283,13.9453,13.0678,13.115,389600.0
2008-10-10 12:00:00,13.9,14.52,13.8,14.05,533500.0,13.115,13.7,13.0207,13.2565,533500.0
2008-10-10 12:30:00,14.05,14.2,13.88,14.04,350200.0,13.2565,13.3981,13.0961,13.2471,350200.0
2008-10-10 13:00:00,14.06,14.69,14.01,14.38,213100.0,13.266,13.8604,13.2188,13.5679,213100.0
2008-10-10 13:30:00,14.39,14.71,14.26,14.59,355300.0,13.5773,13.8793,13.4547,13.766,355300.0
2008-10-10 14:00:00,14.58,15.1,14.54,14.65,254000.0,13.7566,14.2472,13.7189,13.8227,254000.0
2008-10-10 14:30:00,14.66,14.85,14.32,14.65,211500.0,13.8321,14.0114,13.5113,13.8227,211500.0
2008-10-10 15:00:00,14.6,16.04,14.57,15.89,399600.0,13.7755,15.1342,13.7472,14.9926,399600.0
2008-10-10 15:30:00,15.9,16.83,15.87,16.55,626500.0,15.0021,15.8795,14.9738,15.6154,626500.0
2008-10-13 09:30:00,18.26,19.7,17.83,18.43,739000.0,17.2288,18.5875,16.8231,17.3892,739000.0
2008-10-13 10:00:00,18.42,18.5,18.01,18.47,348200.0,17.3797,17.4552,16.9929,17.4269,348200.0
2008-10-13 10:30:00,18.43,18.61,18.33,18.46,235600.0,17.3892,17.559,17.2948,17.4175,235600.0
2008-10-13 11:00:00,18.46,18.74,18.27,18.6,145600.0,17.4175,17.6817,17.2382,17.5496,145600.0
2008-10-13 11:30:00,18.64,18.75,18.59,18.7,139300.0,17.5873,17.6911,17.5401,17.6439,139300.0
2008-10-13 12:00:00,18.68,18.7,18.17,18.2,226500.0,17.6251,17.6439,17.1439,17.1722,226500.0
2008-10-13 12:30:00,18.21,18.4,18.11,18.4,185400.0,17.1816,17.3609,17.0873,17.3609,185400.0
2008-10-13 13:00:00,18.4,18.53,18.1,18.19,165000.0,17.3609,17.4835,17.0778,17.1627,165000.0
2008-10-13 13:30:00,18.22,18.42,18.22,18.28,246400.0,17.191,17.3797,17.191,17.2477,246400.0
2008-10-13 14:00:00,18.27,18.3,17.79,17.83,252700.0,17.2382,17.2665,16.7853,16.8231,252700.0
2008-10-13 14:30:00,17.84,17.88,17.55,17.56,200700.0,16.8325,16.8702,16.5589,16.5683,200700.0
2008-10-13 15:00:00,17.56,18.0,17.55,17.95,242000.0,16.5683,16.9835,16.5589,16.9363,242000.0
2008-10-13 15:30:00,17.95,18.42,17.72,18.2,458500.0,16.9363,17.3797,16.7193,17.1722,458500.0
2008-10-14 09:30:00,19.35,19.8,17.97,18.09,643300.0,18.2572,18.6818,16.9552,17.0684,643300.0
2008-10-14 10:00:00,18.12,18.45,17.98,18.15,613800.0,17.0967,17.4081,16.9646,17.125,613800.0
2008-10-14 10:30:00,18.2,18.35,17.82,18.3,321100.0,17.1722,17.3137,16.8136,17.2665,321100.0
2008-10-14 11:00:00,18.26,18.52,18.13,18.26,187900.0,17.2288,17.4741,17.1061,17.2288,187900.0
2008-10-14 11:30:00,18.2,18.76,18.07,18.71,204000.0,17.1722,17.7005,17.0495,17.6534,204000.0
2008-10-14 12:00:00,18.67,18.67,18.19,18.43,111800.0,17.6156,17.6156,17.1627,17.3892,111800.0
2008-10-14 12:30:00,18.42,18.45,17.93,17.97,154400.0,17.3797,17.4081,16.9174,16.9552,154400.0
2008-10-14 13:00:00,17.97,18.19,17.8,18.03,162900.0,16.9552,17.1627,16.7948,17.0118,162900.0
2008-10-14 13:30:00,18.02,18.16,17.81,17.84,122600.0,17.0023,17.1344,16.8042,16.8325,122600.0
2008-10-14 14:00:00,17.84,17.96,17.11,17.46,187500.0,16.8325,16.9457,16.1437,16.474,187500.0
2008-10-14 14:30:00,17.43,17.51,16.8,16.83,130200.0,16.4457,16.5211,15.8512,15.8795,130200.0
2008-10-14 15:00:00,16.84,17.21,16.55,17.15,287600.0,15.889,16.2381,15.6154,16.1815,287600.0
2008-10-14 15:30:00,17.17,17.47,16.76,17.0,434700.0,16.2003,16.4834,15.8135,16.0399,434700.0
2008-10-15 09:30:00,17.69,18.06,17.0,17.0,260000.0,16.691,17.0401,16.0399,16.0399,260000.0
2008-10-15 10:00:00,17.0,17.0,16.4,16.45,151300.0,16.0399,16.0399,15.4738,15.521,151300.0
2008-10-15 10:30:00,16.49,16.81,16.22,16.35,129200.0,15.5587,15.8607,15.304,15.4266,129200.0
2008-10-15 11:00:00,16.37,16.6,16.35,16.57,104800.0,15.4455,15.6625,15.4266,15.6342,104800.0
2008-10-15 11:30:00,16.61,16.63,16.27,16.3,101000.0,15.672,15.6908,15.3512,15.3795,101000.0
2008-10-15 12:00:00,16.28,16.45,15.75,15.93,166700.0,15.3606,15.521,14.8605,15.0304,166700.0
2008-10-15 12:30:00,15.98,16.6,15.8,16.26,187100.0,15.0775,15.6625,14.9077,15.3417,187100.0
2008-10-15 13:00:00,16.29,16.37,15.96,15.99,101900.0,15.37,15.4455,15.0587,15.087,101900.0
2008-10-15 13:30:00,15.99,16.03,15.63,15.69,99500.0,15.087,15.1247,14.7473,14.8039,99500.0
2008-10-15 14:00:00,15.68,15.71,15.53,15.61,162200.0,14.7945,14.8228,14.653,14.7284,162200.0
2008-10-15 14:30:00,15.61,15.74,15.38,15.55,204700.0,14.7284,14.8511,14.5114,14.6718,204700.0
2008-10-15 15:00:00,15.55,15.64,15.03,15.09,347600.0,14.6718,14.7567,14.1812,14.2378,347600.0
2008-10-15 15:30:00,15.06,15.18,14.34,14.44,780500.0,14.2095,14.3227,13.5302,13.6245,780500.0
2008-10-16 09:30:00,15.32,15.5,14.65,14.8,389800.0,14.4548,14.6247,13.8227,13.9642,389800.0
2008-10-16 10:00:00,14.75,14.87,13.6,13.63,309900.0,13.917,14.0302,12.832,12.8603,309900.0
2008-10-16 10:30:00,13.62,13.98,13.31,13.33,386700.0,12.8508,13.1905,12.5583,12.5772,386700.0
2008-10-16 11:00:00,13.37,13.47,12.66,13.2,584100.0,12.6149,12.7093,11.945,12.4545,584100.0
2008-10-16 11:30:00,13.2,15.11,13.15,14.17,769700.0,12.4545,14.2567,12.4074,13.3698,769700.0
2008-10-16 12:00:00,14.18,15.16,13.78,14.56,515700.0,13.3792,14.3039,13.0018,13.7377,515700.0
2008-10-16 12:30:00,14.58,14.81,14.25,14.49,308300.0,13.7566,13.9736,13.4452,13.6717,308300.0
2008-10-16 13:00:00,14.48,14.6,14.32,14.46,236100.0,13.6623,13.7755,13.5113,13.6434,236100.0
2008-10-16 13:30:00,14.44,14.55,14.24,14.46,291000.0,13.6245,13.7283,13.4358,13.6434,291000.0
2008-10-16 14:00:00,14.42,14.48,13.6,13.77,196000.0,13.6056,13.6623,12.832,12.9924,196000.0
2008-10-16 14:30:00,13.8,14.02,13.58,13.81,370500.0,13.0207,13.2282,12.8131,13.0301,370500.0
2008-10-16 15:00:00,13.81,14.45,13.81,14.25,544400.0,13.0301,13.6339,13.0301,13.4452,544400.0
2008-10-16 15:30:00,14.23,14.5,14.01,14.29,855300.0,13.4264,13.6811,13.2188,13.483,855300.0
2008-10-17 09:30:00,14.47,15.03,14.03,14.35,387400.0,13.6528,14.1812,13.2377,13.5396,387400.0
2008-10-17 10:00:00,14.33,14.85,14.32,14.78,423300.0,13.5207,14.0114,13.5113,13.9453,423300.0
2008-10-17 10:30:00,14.79,15.7,14.62,15.16,411900.0,13.9547,14.8134,13.7943,14.3039,411900.0
2008-10-17 11:00:00,15.19,15.5,14.97,15.24,356400.0,14.3322,14.6247,14.1246,14.3793,356400.0
2008-10-17 11:30:00,15.24,15.39,15.11,15.17,263900.0,14.3793,14.5209,14.2567,14.3133,263900.0
2008-10-17 12:00:00,15.2,15.44,15.16,15.41,230500.0,14.3416,14.568,14.3039,14.5397,230500.0
2008-10-17 12:30:00,15.41,15.65,15.4,15.49,247300.0,14.5397,14.7662,14.5303,14.6152,247300.0
2008-10-17 13:00:00,15.49,15.65,15.42,15.54,245800.0,14.6152,14.7662,14.5492,14.6624,245800.0
2008-10-17 13:30:00,15.54,15.6,15.34,15.44,383300.0,14.6624,14.719,14.4737,14.568,383300.0
2008-10-17 14:00:00,15.45,15.54,15.28,15.39,313400.0,14.5775,14.6624,14.4171,14.5209,313400.0
2008-10-17 14:30:00,15.39,15.5,15.25,15.43,202200.0,14.5209,14.6247,14.3888,14.5586,202200.0
2008-10-17 15:00:00,15.45,15.58,15.07,15.09,412600.0,14.5775,14.7001,14.2189,14.2378,412600.0
2008-10-17 15:30:00,15.09,15.33,14.86,14.92,642100.0,14.2378,14.4643,14.0208,14.0774,642100.0
2008-10-20 09:30:00,15.98,15.98,15.0,15.25,499600.0,15.0775,15.0775,14.1529,14.3888,499600.0
2008-10-20 10:00:00,15.29,15.53,14.55,14.77,376300.0,14.4265,14.653,13.7283,13.9359,376300.0
2008-10-20 10:30:00,14.81,14.84,14.25,14.3,263600.0,13.9736,14.0019,13.4452,13.4924,263600.0
2008-10-20 11:00:00,14.32,14.39,14.0,14.28,306100.0,13.5113,13.5773,13.2094,13.4735,306100.0
2008-10-20 11:30:00,14.3,14.36,14.09,14.14,251600.0,13.4924,13.549,13.2943,13.3415,251600.0
2008-10-20 12:00:00,14.16,14.21,14.09,14.15,151400.0,13.3603,13.4075,13.2943,13.3509,151400.0
2008-10-20 12:30:00,14.15,14.22,13.81,13.88,241200.0,13.3509,13.4169,13.0301,13.0961,241200.0
2008-10-20 13:00:00,13.87,14.03,13.8,13.98,158400.0,13.0867,13.2377,13.0207,13.1905,158400.0
2008-10-20 13:30:00,13.96,14.02,13.84,13.91,133100.0,13.1716,13.2282,13.0584,13.1244,133100.0
2008-10-20 14:00:00,13.9,14.01,13.77,13.88,180400.0,13.115,13.2188,12.9924,13.0961,180400.0
2008-10-20 14:30:00,13.88,13.97,13.65,13.95,225500.0,13.0961,13.1811,12.8791,13.1622,225500.0
2008-10-20 15:00:00,13.95,14.06,13.89,13.91,313600.0,13.1622,13.266,13.1056,13.1244,313600.0
2008-10-20 15:30:00,13.9,14.07,13.75,13.82,731200.0,13.115,13.2754,12.9735,13.0395,731200.0
2008-10-21 09:30:00,14.88,15.75,14.31,15.19,1578400.0,14.0397,14.8605,13.5019,14.3322,1578400.0
2008-10-21 10:00:00,15.2,15.71,15.11,15.41,567900.0,14.3416,14.8228,14.2567,14.5397,567900.0
2008-10-21 10:30:00,15.4,15.41,14.99,15.09,196800.0,14.5303,14.5397,14.1435,14.2378,196800.0
2008-10-21 11:00:00,15.07,15.14,14.98,15.04,272500.0,14.2189,14.285,14.134,14.1906,272500.0
2008-10-21 11:30:00,15.08,15.1,14.66,14.7,184400.0,14.2284,14.2472,13.8321,13.8698,184400.0
2008-10-21 12:00:00,14.69,14.72,14.32,14.34,243800.0,13.8604,13.8887,13.5113,13.5302,243800.0
2008-10-21 12:30:00,14.33,14.41,14.19,14.21,268000.0,13.5207,13.5962,13.3886,13.4075,268000.0
2008-10-21 13:00:00,14.24,14.62,14.24,14.57,164400.0,13.4358,13.7943,13.4358,13.7472,164400.0
2008-10-21 13:30:00,14.58,14.74,14.52,14.6,91400.0,13.7566,13.9076,13.7,13.7755,91400.0
2008-10-21 14:00:00,14.6,14.64,14.24,14.41,264900.0,13.7755,13.8132,13.4358,13.5962,264900.0
2008-10-21 14:30:00,14.39,14.58,14.39,14.55,424100.0,13.5773,13.7566,13.5773,13.7283,424100.0
2008-10-21 15:00:00,14.55,14.6,14.21,14.27,255000.0,13.7283,13.7755,13.4075,13.4641,255000.0
2008-10-21 15:30:00,14.27,14.27,14.03,14.05,670100.0,13.4641,13.4641,13.2377,13.2565,670100.0
2008-10-22 09:30:00,14.38,14.5,13.4,13.47,627300.0,13.5679,13.6811,12.6432,12.7093,627300.0
2008-10-22 10:00:00,13.43,13.5,13.06,13.31,466600.0,12.6716,12.7376,12.3224,12.5583,466600.0
2008-10-22 10:30:00,13.3,13.67,13.21,13.4,463500.0,12.5489,12.898,12.464,12.6432,463500.0
2008-10-22 11:00:00,13.4,13.42,13.04,13.05,453600.0,12.6432,12.6621,12.3036,12.313,453600.0
2008-10-22 11:30:00,13.05,13.24,13.0,13.08,308300.0,12.313,12.4923,12.2658,12.3413,308300.0
2008-10-22 12:00:00,13.08,13.09,12.91,12.96,324700.0,12.3413,12.3508,12.1809,12.2281,324700.0
2008-10-22 12:30:00,12.95,12.97,12.56,12.57,369400.0,12.2187,12.2375,11.8507,11.8601,369400.0
2008-10-22 13:00:00,12.55,12.64,12.14,12.17,871100.0,11.8412,11.9262,11.4544,11.4827,871100.0
2008-10-22 13:30:00,12.17,12.49,12.0,12.44,652200.0,11.4827,11.7846,11.3223,11.7375,652200.0
2008-10-22 14:00:00,12.44,12.65,12.25,12.54,218600.0,11.7375,11.9356,11.5582,11.8318,218600.0
2008-10-22 14:30:00,12.54,12.54,12.25,12.35,230100.0,11.8318,11.8318,11.5582,11.6525,230100.0
2008-10-22 15:00:00,12.36,12.5,12.01,12.03,551900.0,11.662,11.7941,11.3317,11.3506,551900.0
2008-10-22 15:30:00,12.03,12.51,11.76,12.44,1402600.0,11.3506,11.8035,11.0959,11.7375,1402600.0
2008-10-23 09:30:00,12.13,12.13,10.0,10.56,1800300.0,11.445,11.445,9.4353,9.9636,1800300.0
2008-10-23 10:00:00,10.54,10.57,9.75,10.08,2001600.0,9.9448,9.9731,9.1994,9.5107,2001600.0
2008-10-23 10:30:00,10.05,10.79,10.01,10.78,695700.0,9.4824,10.1806,9.4447,10.1712,695700.0
2008-10-23 11:00:00,10.79,10.99,10.58,10.73,472100.0,10.1806,10.3693,9.9825,10.124,472100.0
2008-10-23 11:30:00,10.73,10.77,10.27,10.6,396700.0,10.124,10.1618,9.69,10.0014,396700.0
2008-10-23 12:00:00,10.6,10.61,10.16,10.27,638300.0,10.0014,10.0108,9.5862,9.69,638300.0
2008-10-23 12:30:00,10.27,10.37,9.95,10.27,487100.0,9.69,9.7844,9.3881,9.69,487100.0
2008-10-23 13:00:00,10.28,10.32,10.03,10.07,281700.0,9.6994,9.7372,9.4636,9.5013,281700.0
2008-10-23 13:30:00,10.07,10.24,10.02,10.23,304300.0,9.5013,9.6617,9.4541,9.6523,304300.0
2008-10-23 14:00:00,10.23,10.54,10.12,10.24,399200.0,9.6523,9.9448,9.5485,9.6617,399200.0
2008-10-23 14:30:00,10.24,10.46,10.11,10.19,458200.0,9.6617,9.8693,9.539,9.6145,458200.0
2008-10-23 15:00:00,10.2,11.24,10.19,10.6,900400.0,9.624,10.6052,9.6145,10.0014,900400.0
2008-10-23 15:30:00,10.6,10.88,10.19,10.87,677500.0,10.0014,10.2656,9.6145,10.2561,677500.0
2008-10-24 09:30:00,8.94,10.5,8.91,10.31,1046700.0,8.4351,9.907,8.4068,9.7278,1046700.0
2008-10-24 10:00:00,10.32,10.49,9.83,9.99,536000.0,9.7372,9.8976,9.2749,9.4258,536000.0
2008-10-24 10:30:00,9.99,10.3,9.95,10.15,353700.0,9.4258,9.7183,9.3881,9.5768,353700.0
2008-10-24 11:00:00,10.13,11.05,10.13,10.93,624300.0,9.5579,10.426,9.5579,10.3127,624300.0
2008-10-24 11:30:00,10.94,11.56,10.84,10.88,529600.0,10.3222,10.9072,10.2278,10.2656,529600.0
2008-10-24 12:00:00,10.87,10.95,10.48,10.55,367000.0,10.2561,10.3316,9.8882,9.9542,367000.0
2008-10-24 12:30:00,10.56,11.0,10.41,10.9,366000.0,9.9636,10.3788,9.8221,10.2844,366000.0
2008-10-24 13:00:00,10.9,11.07,10.73,10.74,254200.0,10.2844,10.4448,10.124,10.1335,254200.0
2008-10-24 13:30:00,10.72,10.75,10.4,10.57,358000.0,10.1146,10.1429,9.8127,9.9731,358000.0
2008-10-24 14:00:00,10.56,10.71,10.45,10.49,244000.0,9.9636,10.1052,9.8598,9.8976,244000.0
2008-10-24 14:30:00,10.51,10.57,10.0,10.23,374500.0,9.9165,9.9731,9.4353,9.6523,374500.0
2008-10-24 15:00:00,10.25,10.58,10.18,10.35,271300.0,9.6711,9.9825,9.6051,9.7655,271300.0
2008-10-24 15:30:00,10.36,10.89,10.0,10.89,736300.0,9.7749,10.275,9.4353,10.275,736300.0
2008-10-27 09:30:00,11.27,11.27,10.0,10.17,575900.0,10.6335,10.6335,9.4353,9.5957,575900.0
2008-10-27 10:00:00,10.19,10.58,9.85,9.95,651900.0,9.6145,9.9825,9.2937,9.3881,651900.0
2008-10-27 10:30:00,9.95,10.18,9.71,10.05,519300.0,9.3881,9.6051,9.1616,9.4824,519300.0
2008-10-27 11:00:00,10.06,10.15,10.0,10.08,197900.0,9.4919,9.5768,9.4353,9.5107,197900.0
2008-10-27 11:30:00,10.1,10.37,10.04,10.27,404100.0,9.5296,9.7844,9.473,9.69,404100.0
2008-10-27 12:00:00,10.27,10.5,10.1,10.36,557000.0,9.69,9.907,9.5296,9.7749,557000.0
2008-10-27 12:30:00,10.35,10.45,10.18,10.23,246500.0,9.7655,9.8598,9.6051,9.6523,246500.0
2008-10-27 13:00:00,10.23,10.27,10.05,10.18,264700.0,9.6523,9.69,9.4824,9.6051,264700.0
2008-10-27 13:30:00,10.17,10.47,10.09,10.25,488800.0,9.5957,9.8787,9.5202,9.6711,488800.0
2008-10-27 14:00:00,10.25,10.28,9.97,9.99,562100.0,9.6711,9.6994,9.407,9.4258,562100.0
2008-10-27 14:30:00,9.97,10.05,9.9,9.93,233200.0,9.407,9.4824,9.3409,9.3692,233200.0
2008-10-27 15:00:00,9.92,9.99,9.9,9.96,268500.0,9.3598,9.4258,9.3409,9.3975,268500.0
2008-10-27 15:30:00,9.96,10.07,9.72,9.8,624100.0,9.3975,9.5013,9.1711,9.2466,624100.0
2008-10-28 09:30:00,10.6,10.71,9.41,9.5,706900.0,10.0014,10.1052,8.8786,8.9635,706900.0
2008-10-28 10:00:00,9.5,9.56,8.95,9.21,644100.0,8.9635,9.0201,8.4446,8.6899,644100.0
2008-10-28 10:30:00,9.21,9.43,9.13,9.28,355200.0,8.6899,8.8974,8.6144,8.7559,355200.0
2008-10-28 11:00:00,9.3,9.74,9.3,9.72,378100.0,8.7748,9.1899,8.7748,9.1711,378100.0
2008-10-28 11:30:00,9.71,10.18,9.7,9.77,510800.0,9.1616,9.6051,9.1522,9.2182,510800.0
2008-10-28 12:00:00,9.77,9.78,9.5,9.56,245700.0,9.2182,9.2277,8.9635,9.0201,245700.0
2008-10-28 12:30:00,9.56,9.63,9.36,9.36,280100.0,9.0201,9.0862,8.8314,8.8314,280100.0
2008-10-28 13:00:00,9.37,9.47,9.21,9.35,257900.0,8.8408,8.9352,8.6899,8.822,257900.0
2008-10-28 13:30:00,9.38,9.45,8.91,8.99,546000.0,8.8503,8.9163,8.4068,8.4823,546000.0
2008-10-28 14:00:00,9.0,9.98,8.91,9.69,535100.0,8.4917,9.4164,8.4068,9.1428,535100.0
2008-10-28 14:30:00,9.67,10.27,9.34,9.89,988100.0,9.1239,9.69,8.8125,9.3315,988100.0
2008-10-28 15:00:00,9.91,10.0,9.56,9.72,1065400.0,9.3503,9.4353,9.0201,9.1711,1065400.0
2008-10-28 15:30:00,9.72,10.42,9.59,10.08,1585100.0,9.1711,9.8315,9.0484,9.5107,1585100.0
2008-10-29 09:30:00,11.2,12.68,10.73,12.09,2832100.0,10.5675,11.9639,10.124,11.4072,2832100.0
2008-10-29 10:00:00,12.08,12.7,11.84,11.89,1368400.0,11.3978,11.9828,11.1713,11.2185,1368400.0
2008-10-29 10:30:00,11.89,11.97,10.98,11.34,1209100.0,11.2185,11.294,10.3599,10.6996,1209100.0
2008-10-29 11:00:00,11.28,12.14,11.19,11.9,1008300.0,10.643,11.4544,10.5581,11.228,1008300.0
2008-10-29 11:30:00,11.9,13.39,11.88,12.82,2080600.0,11.228,12.6338,11.2091,12.096,2080600.0
2008-10-29 12:00:00,12.85,13.37,12.66,13.35,1100900.0,12.1243,12.6149,11.945,12.5961,1100900.0
2008-10-29 12:30:00,13.35,14.72,13.13,14.45,1827700.0,12.5961,13.8887,12.3885,13.6339,1827700.0
2008-10-29 13:00:00,14.48,14.59,13.41,13.83,1546800.0,13.6623,13.766,12.6527,13.049,1546800.0
2008-10-29 13:30:00,13.85,14.35,13.65,13.98,817700.0,13.0678,13.5396,12.8791,13.1905,817700.0
2008-10-29 14:00:00,13.99,14.2,13.5,13.97,1519700.0,13.1999,13.3981,12.7376,13.1811,1519700.0
2008-10-29 14:30:00,13.95,14.3,13.55,13.79,2062400.0,13.1622,13.4924,12.7848,13.0112,2062400.0
2008-10-29 15:00:00,13.79,14.85,13.75,14.65,1208200.0,13.0112,14.0114,12.9735,13.8227,1208200.0
2008-10-29 15:30:00,14.67,15.25,13.74,14.0,2247900.0,13.8415,14.3888,12.964,13.2094,2247900.0
2008-10-30 09:30:00,14.94,16.37,14.61,15.43,1939400.0,14.0963,15.4455,13.7849,14.5586,1939400.0
2008-10-30 10:00:00,15.45,15.86,15.2,15.64,1047000.0,14.5775,14.9643,14.3416,14.7567,1047000.0
2008-10-30 10:30:00,15.63,16.0,15.42,15.81,754300.0,14.7473,15.0964,14.5492,14.9171,754300.0
2008-10-30 11:00:00,15.82,16.13,15.61,15.69,556400.0,14.9266,15.2191,14.7284,14.8039,556400.0
2008-10-30 11:30:00,15.71,15.76,15.47,15.66,613400.0,14.8228,14.87,14.5963,14.7756,613400.0
2008-10-30 12:00:00,15.67,16.44,15.64,16.25,755400.0,14.7851,15.5116,14.7567,15.3323,755400.0
2008-10-30 12:30:00,16.23,16.6,16.09,16.18,509900.0,15.3134,15.6625,15.1813,15.2662,509900.0
2008-10-30 13:00:00,16.18,16.65,16.13,16.22,326700.0,15.2662,15.7097,15.2191,15.304,326700.0
2008-10-30 13:30:00,16.2,16.25,15.72,15.97,339200.0,15.2851,15.3323,14.8322,15.0681,339200.0
2008-10-30 14:00:00,15.97,16.29,15.91,16.22,259700.0,15.0681,15.37,15.0115,15.304,259700.0
2008-10-30 14:30:00,16.22,16.33,16.09,16.2,266400.0,15.304,15.4078,15.1813,15.2851,266400.0
2008-10-30 15:00:00,16.21,16.43,15.64,15.69,463800.0,15.2946,15.5021,14.7567,14.8039,463800.0
2008-10-30 15:30:00,15.68,15.74,14.63,15.19,914100.0,14.7945,14.8511,13.8038,14.3322,914100.0
2008-10-31 09:30:00,16.38,16.59,14.49,16.4,1959600.0,15.455,15.6531,13.6717,15.4738,1959600.0
2008-10-31 10:00:00,16.4,16.48,15.56,15.75,723000.0,15.4738,15.5493,14.6813,14.8605,723000.0
2008-10-31 10:30:00,15.75,15.9,15.4,15.49,426600.0,14.8605,15.0021,14.5303,14.6152,426600.0
2008-10-31 11:00:00,15.5,16.24,15.46,16.07,436000.0,14.6247,15.3229,14.5869,15.1625,436000.0
2008-10-31 11:30:00,16.08,16.18,15.75,15.86,412200.0,15.1719,15.2662,14.8605,14.9643,412200.0
2008-10-31 12:00:00,15.84,15.98,15.7,15.93,241900.0,14.9454,15.0775,14.8134,15.0304,241900.0
2008-10-31 12:30:00,15.94,16.47,15.91,16.4,283900.0,15.0398,15.5399,15.0115,15.4738,283900.0
2008-10-31 13:00:00,16.36,17.13,16.27,16.89,942400.0,15.4361,16.1626,15.3512,15.9362,942400.0
2008-10-31 13:30:00,16.9,17.25,16.66,16.73,557600.0,15.9456,16.2758,15.7191,15.7852,557600.0
2008-10-31 14:00:00,16.72,17.07,16.53,16.93,402700.0,15.7758,16.106,15.5965,15.9739,402700.0
2008-10-31 14:30:00,16.94,17.02,16.61,16.89,532100.0,15.9833,16.0588,15.672,15.9362,532100.0
2008-10-31 15:00:00,16.9,17.3,16.25,16.47,774700.0,15.9456,16.323,15.3323,15.5399,774700.0
2008-10-31 15:30:00,16.47,16.73,15.76,16.27,871700.0,15.5399,15.7852,14.87,15.3512,871700.0
2008-11-03 09:30:00,17.27,17.28,16.0,16.34,820100.0,16.2947,16.3041,15.0964,15.4172,820100.0
2008-11-03 10:00:00,16.3,16.87,15.81,16.74,427500.0,15.3795,15.9173,14.9171,15.7946,427500.0
2008-11-03 10:30:00,16.72,16.73,16.01,16.03,370400.0,15.7758,15.7852,15.1058,15.1247,370400.0
2008-11-03 11:00:00,16.03,16.25,16.0,16.11,183200.0,15.1247,15.3323,15.0964,15.2002,183200.0
2008-11-03 11:30:00,16.09,16.1,15.77,15.79,201500.0,15.1813,15.1908,14.8794,14.8983,201500.0
2008-11-03 12:00:00,15.78,15.8,15.27,15.42,347600.0,14.8888,14.9077,14.4076,14.5492,347600.0
2008-11-03 12:30:00,15.4,15.5,14.59,14.62,459300.0,14.5303,14.6247,13.766,13.7943,459300.0
2008-11-03 13:00:00,14.62,15.16,14.57,14.89,301800.0,13.7943,14.3039,13.7472,14.0491,301800.0
2008-11-03 13:30:00,14.92,15.04,14.76,14.97,154200.0,14.0774,14.1906,13.9264,14.1246,154200.0
2008-11-03 14:00:00,15.0,15.0,14.67,14.74,237600.0,14.1529,14.1529,13.8415,13.9076,237600.0
2008-11-03 14:30:00,14.74,15.1,14.7,14.89,153800.0,13.9076,14.2472,13.8698,14.0491,153800.0
2008-11-03 15:00:00,14.87,15.1,14.87,15.07,171900.0,14.0302,14.2472,14.0302,14.2189,171900.0
2008-11-03 15:30:00,15.08,15.66,15.05,15.31,602600.0,14.2284,14.7756,14.2001,14.4454,602600.0
2008-11-04 09:30:00,16.14,16.14,14.87,14.95,505500.0,15.2285,15.2285,14.0302,14.1057,505500.0
2008-11-04 10:00:00,14.91,15.32,14.76,15.24,314600.0,14.068,14.4548,13.9264,14.3793,314600.0
2008-11-04 10:30:00,15.26,15.71,15.1,15.69,272000.0,14.3982,14.8228,14.2472,14.8039,272000.0
2008-11-04 11:00:00,15.71,15.75,15.39,15.45,202600.0,14.8228,14.8605,14.5209,14.5775,202600.0
2008-11-04 11:30:00,15.45,15.5,15.23,15.47,140000.0,14.5775,14.6247,14.3699,14.5963,140000.0
2008-11-04 12:00:00,15.43,15.75,15.42,15.62,184100.0,14.5586,14.8605,14.5492,14.7379,184100.0
2008-11-04 12:30:00,15.6,15.6,15.25,15.29,159200.0,14.719,14.719,14.3888,14.4265,159200.0
2008-11-04 13:00:00,15.29,15.46,15.2,15.21,104400.0,14.4265,14.5869,14.3416,14.351,104400.0
2008-11-04 13:30:00,15.21,15.21,15.05,15.06,142800.0,14.351,14.351,14.2001,14.2095,142800.0
2008-11-04 14:00:00,15.07,15.08,14.81,14.83,179500.0,14.2189,14.2284,13.9736,13.9925,179500.0
2008-11-04 14:30:00,14.82,14.92,14.7,14.73,271900.0,13.9831,14.0774,13.8698,13.8981,271900.0
2008-11-04 15:00:00,14.73,14.8,14.5,14.52,305700.0,13.8981,13.9642,13.6811,13.7,305700.0
2008-11-04 15:30:00,14.5,14.94,14.21,14.91,796800.0,13.6811,14.0963,13.4075,14.068,796800.0
2008-11-05 09:30:00,14.32,15.03,14.32,14.79,450800.0,13.5113,14.1812,13.5113,13.9547,450800.0
2008-11-05 10:00:00,14.79,15.61,14.77,15.53,423900.0,13.9547,14.7284,13.9359,14.653,423900.0
2008-11-05 10:30:00,15.55,15.65,15.21,15.21,173700.0,14.6718,14.7662,14.351,14.351,173700.0
2008-11-05 11:00:00,15.21,15.3,15.06,15.06,136100.0,14.351,14.4359,14.2095,14.2095,136100.0
2008-11-05 11:30:00,15.1,15.1,14.53,14.55,186400.0,14.2472,14.2472,13.7094,13.7283,186400.0
2008-11-05 12:00:00,14.53,14.59,14.25,14.33,154000.0,13.7094,13.766,13.4452,13.5207,154000.0
2008-11-05 12:30:00,14.35,14.47,14.28,14.42,88800.0,13.5396,13.6528,13.4735,13.6056,88800.0
2008-11-05 13:00:00,14.44,14.78,14.34,14.4,118200.0,13.6245,13.9453,13.5302,13.5868,118200.0
2008-11-05 13:30:00,14.38,14.5,14.3,14.37,94800.0,13.5679,13.6811,13.4924,13.5585,94800.0
2008-11-05 14:00:00,14.36,14.42,14.04,14.17,149600.0,13.549,13.6056,13.2471,13.3698,149600.0
2008-11-05 14:30:00,14.16,14.98,14.14,14.88,230600.0,13.3603,14.134,13.3415,14.0397,230600.0
2008-11-05 15:00:00,14.88,15.38,14.87,15.15,472800.0,14.0397,14.5114,14.0302,14.2944,472800.0
2008-11-05 15:30:00,15.15,16.09,14.99,15.85,1263200.0,14.2944,15.1813,14.1435,14.9549,1263200.0
2008-11-06 09:30:00,14.01,15.87,14.01,15.26,957200.0,13.2188,14.9738,13.2188,14.3982,957200.0
2008-11-06 10:00:00,15.26,15.9,15.11,15.46,569300.0,14.3982,15.0021,14.2567,14.5869,569300.0
2008-11-06 10:30:00,15.47,15.51,14.5,14.84,502000.0,14.5963,14.6341,13.6811,14.0019,502000.0
2008-11-06 11:00:00,14.82,15.16,14.05,14.15,497600.0,13.9831,14.3039,13.2565,13.3509,497600.0
2008-11-06 11:30:00,14.15,15.1,13.88,14.0,416100.0,13.3509,14.2472,13.0961,13.2094,416100.0
2008-11-06 12:00:00,14.01,14.01,13.29,13.47,462000.0,13.2188,13.2188,12.5395,12.7093,462000.0
2008-11-06 12:30:00,13.46,14.0,13.32,13.94,239400.0,12.6999,13.2094,12.5678,13.1528,239400.0
2008-11-06 13:00:00,13.94,14.36,13.6,13.97,218200.0,13.1528,13.549,12.832,13.1811,218200.0
2008-11-06 13:30:00,13.97,14.51,13.46,13.76,465300.0,13.1811,13.6906,12.6999,12.9829,465300.0
2008-11-06 14:00:00,13.77,13.86,13.41,13.83,274100.0,12.9924,13.0773,12.6527,13.049,274100.0
2008-11-06 14:30:00,13.82,14.25,13.77,14.08,286300.0,13.0395,13.4452,12.9924,13.2848,286300.0
2008-11-06 15:00:00,14.07,14.17,13.37,13.39,520500.0,13.2754,13.3698,12.6149,12.6338,520500.0
2008-11-06 15:30:00,13.39,13.57,12.9,13.15,939900.0,12.6338,12.8036,12.1715,12.4074,939900.0
2008-11-07 09:30:00,13.33,13.69,12.25,12.53,533600.0,12.5772,12.9169,11.5582,11.8224,533600.0
2008-11-07 10:00:00,12.54,13.55,12.46,12.94,394800.0,11.8318,12.7848,11.7563,12.2092,394800.0
2008-11-07 10:30:00,12.96,13.12,12.25,12.42,292600.0,12.2281,12.3791,11.5582,11.7186,292600.0
2008-11-07 11:00:00,12.44,12.63,12.03,12.04,224700.0,11.7375,11.9167,11.3506,11.3601,224700.0
2008-11-07 11:30:00,12.06,12.54,12.0,12.06,254600.0,11.3789,11.8318,11.3223,11.3789,254600.0
2008-11-07 12:00:00,12.06,12.25,11.93,11.96,233700.0,11.3789,11.5582,11.2563,11.2846,233700.0
2008-11-07 12:30:00,11.95,12.07,11.82,11.98,160400.0,11.2751,11.3884,11.1525,11.3034,160400.0
2008-11-07 13:00:00,11.98,12.25,11.98,12.16,190200.0,11.3034,11.5582,11.3034,11.4733,190200.0
2008-11-07 13:30:00,12.16,12.24,12.05,12.06,115500.0,11.4733,11.5488,11.3695,11.3789,115500.0
2008-11-07 14:00:00,12.05,12.07,11.88,11.92,224000.0,11.3695,11.3884,11.2091,11.2468,224000.0
2008-11-07 14:30:00,11.92,12.13,11.92,11.97,283200.0,11.2468,11.445,11.2468,11.294,283200.0
2008-11-07 15:00:00,11.98,12.01,11.77,11.77,235400.0,11.3034,11.3317,11.1053,11.1053,235400.0
2008-11-07 15:30:00,11.77,12.3,11.77,12.28,735600.0,11.1053,11.6054,11.1053,11.5865,735600.0
2008-11-10 09:30:00,13.4,13.4,12.37,12.61,353100.0,12.6432,12.6432,11.6714,11.8979,353100.0
2008-11-10 10:00:00,12.63,13.09,12.63,13.06,276400.0,11.9167,12.3508,11.9167,12.3224,276400.0
2008-11-10 10:30:00,13.08,13.09,12.8,12.83,162100.0,12.3413,12.3508,12.0771,12.1054,162100.0
2008-11-10 11:00:00,12.83,12.84,12.5,12.65,116600.0,12.1054,12.1149,11.7941,11.9356,116600.0
2008-11-10 11:30:00,12.64,12.67,12.36,12.42,94500.0,11.9262,11.9545,11.662,11.7186,94500.0
2008-11-10 12:00:00,12.4,13.25,12.31,12.72,466400.0,11.6997,12.5017,11.6148,12.0016,466400.0
2008-11-10 12:30:00,12.72,12.72,12.13,12.34,154900.0,12.0016,12.0016,11.445,11.6431,154900.0
2008-11-10 13:00:00,12.34,12.51,12.08,12.4,139100.0,11.6431,11.8035,11.3978,11.6997,139100.0
2008-11-10 13:30:00,12.36,12.43,12.21,12.34,91200.0,11.662,11.728,11.5205,11.6431,91200.0
2008-11-10 14:00:00,12.34,12.58,12.2,12.29,111200.0,11.6431,11.8696,11.511,11.5959,111200.0
2008-11-10 14:30:00,12.3,12.35,11.7,11.83,257900.0,11.6054,11.6525,11.0393,11.1619,257900.0
2008-11-10 15:00:00,11.85,12.04,11.52,11.95,269300.0,11.1808,11.3601,10.8694,11.2751,269300.0
2008-11-10 15:30:00,11.92,12.47,11.8,12.29,397700.0,11.2468,11.7658,11.1336,11.5959,397700.0
2008-11-11 09:30:00,12.18,12.49,11.2,11.22,407100.0,11.4921,11.7846,10.5675,10.5864,407100.0
2008-11-11 10:00:00,11.2,11.47,10.88,10.96,574500.0,10.5675,10.8222,10.2656,10.341,574500.0
2008-11-11 10:30:00,10.94,11.02,10.51,10.53,349900.0,10.3222,10.3977,9.9165,9.9353,349900.0
2008-11-11 11:00:00,10.54,10.7,10.26,10.56,297500.0,9.9448,10.0957,9.6806,9.9636,297500.0
2008-11-11 11:30:00,10.56,10.99,10.48,10.53,410800.0,9.9636,10.3693,9.8882,9.9353,410800.0
2008-11-11 12:00:00,10.53,10.68,10.46,10.52,344500.0,9.9353,10.0769,9.8693,9.9259,344500.0
2008-11-11 12:30:00,10.52,10.6,10.27,10.49,516700.0,9.9259,10.0014,9.69,9.8976,516700.0
2008-11-11 13:00:00,10.51,10.84,10.3,10.7,392800.0,9.9165,10.2278,9.7183,10.0957,392800.0
2008-11-11 13:30:00,10.7,10.99,10.59,10.97,240800.0,10.0957,10.3693,9.9919,10.3505,240800.0
2008-11-11 14:00:00,10.95,11.43,10.82,11.4,390400.0,10.3316,10.7845,10.2089,10.7562,390400.0
2008-11-11 14:30:00,11.38,11.65,11.02,11.05,465900.0,10.7373,10.9921,10.3977,10.426,465900.0
2008-11-11 15:00:00,11.03,11.35,10.97,11.19,219200.0,10.4071,10.709,10.3505,10.5581,219200.0
2008-11-11 15:30:00,11.18,11.2,10.92,11.03,406100.0,10.5486,10.5675,10.3033,10.4071,406100.0
2008-11-12 09:30:00,10.97,11.07,10.5,10.58,578600.0,10.3505,10.4448,9.907,9.9825,578600.0
2008-11-12 10:00:00,10.58,10.58,10.25,10.29,425700.0,9.9825,9.9825,9.6711,9.7089,425700.0
2008-11-12 10:30:00,10.26,10.69,10.06,10.11,378600.0,9.6806,10.0863,9.4919,9.539,378600.0
2008-11-12 11:00:00,10.13,10.38,10.01,10.32,295900.0,9.5579,9.7938,9.4447,9.7372,295900.0
2008-11-12 11:30:00,10.31,10.35,10.0,10.01,216800.0,9.7278,9.7655,9.4353,9.4447,216800.0
2008-11-12 12:00:00,10.02,10.1,9.85,10.02,629600.0,9.4541,9.5296,9.2937,9.4541,629600.0
2008-11-12 12:30:00,10.01,10.08,9.95,10.05,219800.0,9.4447,9.5107,9.3881,9.4824,219800.0
2008-11-12 13:00:00,10.05,10.16,10.0,10.09,189700.0,9.4824,9.5862,9.4353,9.5202,189700.0
2008-11-12 13:30:00,10.08,10.3,10.04,10.21,174600.0,9.5107,9.7183,9.473,9.6334,174600.0
2008-11-12 14:00:00,10.21,10.3,10.07,10.15,179100.0,9.6334,9.7183,9.5013,9.5768,179100.0
2008-11-12 14:30:00,10.14,10.24,10.01,10.14,206500.0,9.5674,9.6617,9.4447,9.5674,206500.0
2008-11-12 15:00:00,10.13,10.13,9.99,10.02,268700.0,9.5579,9.5579,9.4258,9.4541,268700.0
2008-11-12 15:30:00,10.01,10.08,9.98,9.99,489900.0,9.4447,9.5107,9.4164,9.4258,489900.0
2008-11-13 09:30:00,10.1,10.25,9.8,9.9,333500.0,9.5296,9.6711,9.2466,9.3409,333500.0
2008-11-13 10:00:00,9.89,10.45,9.89,10.17,242100.0,9.3315,9.8598,9.3315,9.5957,242100.0
2008-11-13 10:30:00,10.18,10.24,9.9,10.01,237900.0,9.6051,9.6617,9.3409,9.4447,237900.0
2008-11-13 11:00:00,10.01,10.04,9.66,9.79,269700.0,9.4447,9.473,9.1145,9.2371,269700.0
2008-11-13 11:30:00,9.8,10.02,9.65,9.65,193900.0,9.2466,9.4541,9.105,9.105,193900.0
2008-11-13 12:00:00,9.65,9.69,9.47,9.47,203100.0,9.105,9.1428,8.9352,8.9352,203100.0
2008-11-13 12:30:00,9.46,9.6,9.11,9.11,180400.0,8.9258,9.0578,8.5955,8.5955,180400.0
2008-11-13 13:00:00,9.11,9.71,9.1,9.68,250600.0,8.5955,9.1616,8.5861,9.1333,250600.0
2008-11-13 13:30:00,9.68,10.58,9.6,10.13,481900.0,9.1333,9.9825,9.0578,9.5579,481900.0
2008-11-13 14:00:00,10.17,10.45,10.1,10.37,372300.0,9.5957,9.8598,9.5296,9.7844,372300.0
2008-11-13 14:30:00,10.38,10.6,10.03,10.28,427900.0,9.7938,10.0014,9.4636,9.6994,427900.0
2008-11-13 15:00:00,10.3,10.43,10.03,10.37,301300.0,9.7183,9.841,9.4636,9.7844,301300.0
2008-11-13 15:30:00,10.4,10.8,10.36,10.76,654300.0,9.8127,10.1901,9.7749,10.1523,654300.0
2008-11-14 09:30:00,10.35,11.4,10.2,11.02,721200.0,9.7655,10.7562,9.624,10.3977,721200.0
2008-11-14 10:00:00,11.03,11.19,10.45,10.48,450300.0,10.4071,10.5581,9.8598,9.8882,450300.0
2008-11-14 10:30:00,10.48,10.48,10.1,10.31,208000.0,9.8882,9.8882,9.5296,9.7278,208000.0
2008-11-14 11:00:00,10.34,10.83,10.22,10.4,225900.0,9.7561,10.2184,9.6428,9.8127,225900.0
2008-11-14 11:30:00,10.4,10.8,10.29,10.44,117200.0,9.8127,10.1901,9.7089,9.8504,117200.0
2008-11-14 12:00:00,10.42,10.52,10.3,10.45,86600.0,9.8315,9.9259,9.7183,9.8598,86600.0
2008-11-14 12:30:00,10.46,10.63,10.29,10.58,84900.0,9.8693,10.0297,9.7089,9.9825,84900.0
2008-11-14 13:00:00,10.58,10.64,10.37,10.63,99800.0,9.9825,10.0391,9.7844,10.0297,99800.0
2008-11-14 13:30:00,10.62,10.74,10.51,10.53,97200.0,10.0202,10.1335,9.9165,9.9353,97200.0
2008-11-14 14:00:00,10.5,10.79,10.46,10.68,174500.0,9.907,10.1806,9.8693,10.0769,174500.0
2008-11-14 14:30:00,10.7,10.98,10.55,10.97,147400.0,10.0957,10.3599,9.9542,10.3505,147400.0
2008-11-14 15:00:00,10.95,11.05,10.7,10.75,250000.0,10.3316,10.426,10.0957,10.1429,250000.0
2008-11-14 15:30:00,10.75,10.81,10.32,10.45,384600.0,10.1429,10.1995,9.7372,9.8598,384600.0
2008-11-17 09:30:00,10.57,11.0,10.39,10.46,304200.0,9.9731,10.3788,9.8032,9.8693,304200.0
2008-11-17 10:00:00,10.46,10.46,10.1,10.34,128100.0,9.8693,9.8693,9.5296,9.7561,128100.0
2008-11-17 10:30:00,10.32,10.45,10.12,10.23,97800.0,9.7372,9.8598,9.5485,9.6523,97800.0
2008-11-17 11:00:00,10.23,10.54,10.16,10.47,131600.0,9.6523,9.9448,9.5862,9.8787,131600.0
2008-11-17 11:30:00,10.47,10.49,10.25,10.43,95300.0,9.8787,9.8976,9.6711,9.841,95300.0
2008-11-17 12:00:00,10.44,10.56,10.34,10.51,171100.0,9.8504,9.9636,9.7561,9.9165,171100.0
2008-11-17 12:30:00,10.54,10.59,10.38,10.48,125400.0,9.9448,9.9919,9.7938,9.8882,125400.0
2008-11-17 13:00:00,10.48,10.53,10.29,10.42,118200.0,9.8882,9.9353,9.7089,9.8315,118200.0
2008-11-17 13:30:00,10.42,10.51,10.42,10.51,244900.0,9.8315,9.9165,9.8315,9.9165,244900.0
2008-11-17 14:00:00,10.51,10.77,10.37,10.42,324500.0,9.9165,10.1618,9.7844,9.8315,324500.0
2008-11-17 14:30:00,10.43,10.61,10.33,10.44,238000.0,9.841,10.0108,9.7466,9.8504,238000.0
2008-11-17 15:00:00,10.45,10.52,10.3,10.45,203700.0,9.8598,9.9259,9.7183,9.8598,203700.0
2008-11-17 15:30:00,10.44,10.55,10.28,10.34,618000.0,9.8504,9.9542,9.6994,9.7561,618000.0
2008-11-18 09:30:00,10.98,10.98,10.0,10.04,338800.0,10.3599,10.3599,9.4353,9.473,338800.0
2008-11-18 10:00:00,10.03,10.39,9.82,10.25,375700.0,9.4636,9.8032,9.2654,9.6711,375700.0
2008-11-18 10:30:00,10.27,10.35,10.12,10.34,173200.0,9.69,9.7655,9.5485,9.7561,173200.0
2008-11-18 11:00:00,10.33,10.33,10.12,10.27,214100.0,9.7466,9.7466,9.5485,9.69,214100.0
2008-11-18 11:30:00,10.26,10.66,10.25,10.58,410100.0,9.6806,10.058,9.6711,9.9825,410100.0
2008-11-18 12:00:00,10.58,10.82,10.57,10.65,209200.0,9.9825,10.2089,9.9731,10.0486,209200.0
2008-11-18 12:30:00,10.65,10.73,10.6,10.65,170200.0,10.0486,10.124,10.0014,10.0486,170200.0
2008-11-18 13:00:00,10.63,10.88,10.57,10.66,288800.0,10.0297,10.2656,9.9731,10.058,288800.0
2008-11-18 13:30:00,10.65,10.8,10.58,10.73,238400.0,10.0486,10.1901,9.9825,10.124,238400.0
2008-11-18 14:00:00,10.73,10.77,10.61,10.73,145600.0,10.124,10.1618,10.0108,10.124,145600.0
2008-11-18 14:30:00,10.72,10.72,10.4,10.58,279300.0,10.1146,10.1146,9.8127,9.9825,279300.0
2008-11-18 15:00:00,10.58,10.75,10.49,10.74,264000.0,9.9825,10.1429,9.8976,10.1335,264000.0
2008-11-18 15:30:00,10.7,10.85,10.57,10.69,338600.0,10.0957,10.2373,9.9731,10.0863,338600.0
2008-11-19 09:30:00,10.99,11.0,10.09,10.45,957000.0,10.3693,10.3788,9.5202,9.8598,957000.0
2008-11-19 10:00:00,10.46,10.93,10.44,10.69,277800.0,9.8693,10.3127,9.8504,10.0863,277800.0
2008-11-19 10:30:00,10.7,10.74,10.5,10.59,316200.0,10.0957,10.1335,9.907,9.9919,316200.0
2008-11-19 11:00:00,10.58,10.65,10.34,10.51,129300.0,9.9825,10.0486,9.7561,9.9165,129300.0
2008-11-19 11:30:00,10.53,10.67,10.36,10.51,137000.0,9.9353,10.0674,9.7749,9.9165,137000.0
2008-11-19 12:00:00,10.51,10.68,10.15,10.26,142400.0,9.9165,10.0769,9.5768,9.6806,142400.0
2008-11-19 12:30:00,10.29,10.38,10.2,10.36,172100.0,9.7089,9.7938,9.624,9.7749,172100.0
2008-11-19 13:00:00,10.36,10.37,10.27,10.27,108900.0,9.7749,9.7844,9.69,9.69,108900.0
2008-11-19 13:30:00,10.28,10.4,10.2,10.37,197600.0,9.6994,9.8127,9.624,9.7844,197600.0
2008-11-19 14:00:00,10.37,10.44,10.03,10.03,164200.0,9.7844,9.8504,9.4636,9.4636,164200.0
2008-11-19 14:30:00,10.07,10.29,10.0,10.25,217100.0,9.5013,9.7089,9.4353,9.6711,217100.0
2008-11-19 15:00:00,10.27,10.28,9.89,9.96,289200.0,9.69,9.6994,9.3315,9.3975,289200.0
2008-11-19 15:30:00,9.97,10.14,9.8,9.96,497800.0,9.407,9.5674,9.2466,9.3975,497800.0
2008-11-20 09:30:00,9.95,10.01,9.01,9.04,621000.0,9.3881,9.4447,8.5012,8.5295,621000.0
2008-11-20 10:00:00,9.05,9.12,8.75,9.12,480700.0,8.5389,8.605,8.2559,8.605,480700.0
2008-11-20 10:30:00,9.18,9.67,9.14,9.41,324800.0,8.6616,9.1239,8.6238,8.8786,324800.0
2008-11-20 11:00:00,9.41,9.68,9.27,9.38,225300.0,8.8786,9.1333,8.7465,8.8503,225300.0
2008-11-20 11:30:00,9.38,9.57,9.06,9.07,166200.0,8.8503,9.0295,8.5483,8.5578,166200.0
2008-11-20 12:00:00,9.07,9.58,9.0,9.52,186800.0,8.5578,9.039,8.4917,8.9824,186800.0
2008-11-20 12:30:00,9.52,9.73,9.25,9.26,229300.0,8.9824,9.1805,8.7276,8.737,229300.0
2008-11-20 13:00:00,9.25,9.32,9.0,9.01,238800.0,8.7276,8.7937,8.4917,8.5012,238800.0
2008-11-20 13:30:00,9.02,9.15,9.0,9.07,191800.0,8.5106,8.6333,8.4917,8.5578,191800.0
2008-11-20 14:00:00,9.07,9.08,8.5,8.54,334900.0,8.5578,8.5672,8.02,8.0577,334900.0
2008-11-20 14:30:00,8.54,8.75,8.26,8.34,520300.0,8.0577,8.2559,7.7935,7.869,520300.0
2008-11-20 15:00:00,8.33,8.49,8.0,8.03,433600.0,7.8596,8.0105,7.5482,7.5765,433600.0
2008-11-20 15:30:00,8.04,8.68,8.02,8.36,859100.0,7.5859,8.1898,7.5671,7.8879,859100.0
2008-11-21 09:30:00,9.31,9.44,8.86,8.86,583200.0,8.7842,8.9069,8.3596,8.3596,583200.0
2008-11-21 10:00:00,8.88,10.0,8.5,8.66,432500.0,8.3785,9.4353,8.02,8.1709,432500.0
2008-11-21 10:30:00,8.66,8.8,8.42,8.5,210800.0,8.1709,8.303,7.9445,8.02,210800.0
2008-11-21 11:00:00,8.5,8.53,8.25,8.44,241400.0,8.02,8.0483,7.7841,7.9634,241400.0
2008-11-21 11:30:00,8.48,8.5,8.35,8.42,95100.0,8.0011,8.02,7.8784,7.9445,95100.0
2008-11-21 12:00:00,8.43,8.5,8.36,8.49,186200.0,7.9539,8.02,7.8879,8.0105,186200.0
2008-11-21 12:30:00,8.5,8.88,8.41,8.47,243600.0,8.02,8.3785,7.9351,7.9917,243600.0
2008-11-21 13:00:00,8.46,8.6,8.38,8.43,141800.0,7.9822,8.1143,7.9067,7.9539,141800.0
2008-11-21 13:30:00,8.44,8.73,8.42,8.44,186300.0,7.9634,8.237,7.9445,7.9634,186300.0
2008-11-21 14:00:00,8.43,8.53,8.35,8.45,172900.0,7.9539,8.0483,7.8784,7.9728,172900.0
2008-11-21 14:30:00,8.45,8.48,8.26,8.4,222300.0,7.9728,8.0011,7.7935,7.9256,222300.0
2008-11-21 15:00:00,8.4,9.21,8.4,8.93,479800.0,7.9256,8.6899,7.9256,8.4257,479800.0
2008-11-21 15:30:00,8.93,9.69,8.84,9.41,630900.0,8.4257,9.1428,8.3408,8.8786,630900.0
2008-11-24 09:30:00,9.8,9.88,9.36,9.79,237800.0,9.2466,9.322,8.8314,9.2371,237800.0
2008-11-24 10:00:00,9.8,10.34,9.8,10.24,310100.0,9.2466,9.7561,9.2466,9.6617,310100.0
2008-11-24 10:30:00,10.24,10.3,10.05,10.17,226900.0,9.6617,9.7183,9.4824,9.5957,226900.0
2008-11-24 11:00:00,10.17,10.19,9.9,10.1,191800.0,9.5957,9.6145,9.3409,9.5296,191800.0
2008-11-24 11:30:00,10.1,10.29,9.94,10.27,203500.0,9.5296,9.7089,9.3786,9.69,203500.0
2008-11-24 12:00:00,10.28,10.3,10.1,10.17,200400.0,9.6994,9.7183,9.5296,9.5957,200400.0
2008-11-24 12:30:00,10.17,10.35,10.16,10.3,228400.0,9.5957,9.7655,9.5862,9.7183,228400.0
2008-11-24 13:00:00,10.31,10.45,10.16,10.28,215900.0,9.7278,9.8598,9.5862,9.6994,215900.0
2008-11-24 13:30:00,10.27,10.47,10.22,10.44,157000.0,9.69,9.8787,9.6428,9.8504,157000.0
2008-11-24 14:00:00,10.45,10.49,10.3,10.45,202400.0,9.8598,9.8976,9.7183,9.8598,202400.0
2008-11-24 14:30:00,10.45,10.7,10.4,10.67,284000.0,9.8598,10.0957,9.8127,10.0674,284000.0
2008-11-24 15:00:00,10.68,11.16,10.65,10.99,382000.0,10.0769,10.5297,10.0486,10.3693,382000.0
2008-11-24 15:30:00,10.99,11.3,10.77,11.17,634400.0,10.3693,10.6618,10.1618,10.5392,634400.0
2008-11-25 09:30:00,11.51,11.98,11.26,11.35,387500.0,10.86,11.3034,10.6241,10.709,387500.0
2008-11-25 10:00:00,11.36,11.71,11.34,11.59,279900.0,10.7185,11.0487,10.6996,10.9355,279900.0
2008-11-25 10:30:00,11.56,11.83,11.55,11.57,353500.0,10.9072,11.1619,10.8977,10.9166,353500.0
2008-11-25 11:00:00,11.59,11.63,11.25,11.48,505900.0,10.9355,10.9732,10.6147,10.8317,505900.0
2008-11-25 11:30:00,11.48,11.61,11.4,11.5,303600.0,10.8317,10.9543,10.7562,10.8505,303600.0
2008-11-25 12:00:00,11.51,11.65,11.37,11.5,108500.0,10.86,10.9921,10.7279,10.8505,108500.0
2008-11-25 12:30:00,11.5,11.64,11.3,11.41,166400.0,10.8505,10.9826,10.6618,10.7656,166400.0
2008-11-25 13:00:00,11.45,11.54,11.34,11.5,102800.0,10.8034,10.8883,10.6996,10.8505,102800.0
2008-11-25 13:30:00,11.5,11.53,11.4,11.44,218400.0,10.8505,10.8789,10.7562,10.7939,218400.0
2008-11-25 14:00:00,11.44,11.55,11.25,11.31,179000.0,10.7939,10.8977,10.6147,10.6713,179000.0
2008-11-25 14:30:00,11.28,11.46,11.17,11.31,290500.0,10.643,10.8128,10.5392,10.6713,290500.0
2008-11-25 15:00:00,11.34,11.68,11.27,11.51,430900.0,10.6996,11.0204,10.6335,10.86,430900.0
2008-11-25 15:30:00,11.52,11.62,11.32,11.32,584100.0,10.8694,10.9638,10.6807,10.6807,584100.0
2008-11-26 09:30:00,11.39,11.67,11.01,11.31,198600.0,10.7468,11.0109,10.3882,10.6713,198600.0
2008-11-26 10:00:00,11.31,11.65,11.25,11.49,219400.0,10.6713,10.9921,10.6147,10.8411,219400.0
2008-11-26 10:30:00,11.49,11.64,11.44,11.55,196000.0,10.8411,10.9826,10.7939,10.8977,196000.0
2008-11-26 11:00:00,11.56,11.77,11.48,11.7,252400.0,10.9072,11.1053,10.8317,11.0393,252400.0
2008-11-26 11:30:00,11.73,11.9,11.61,11.66,309500.0,11.0676,11.228,10.9543,11.0015,309500.0
2008-11-26 12:00:00,11.68,11.9,11.62,11.86,303800.0,11.0204,11.228,10.9638,11.1902,303800.0
2008-11-26 12:30:00,11.87,12.15,11.86,12.05,369000.0,11.1997,11.4638,11.1902,11.3695,369000.0
2008-11-26 13:00:00,12.03,12.13,11.81,11.84,244100.0,11.3506,11.445,11.143,11.1713,244100.0
2008-11-26 13:30:00,11.83,11.84,11.42,11.55,185900.0,11.1619,11.1713,10.7751,10.8977,185900.0
2008-11-26 14:00:00,11.55,11.66,11.45,11.63,125900.0,10.8977,11.0015,10.8034,10.9732,125900.0
2008-11-26 14:30:00,11.64,12.46,11.64,12.11,216300.0,10.9826,11.7563,10.9826,11.4261,216300.0
2008-11-26 15:00:00,12.13,12.5,11.89,12.0,468700.0,11.445,11.7941,11.2185,11.3223,468700.0
2008-11-26 15:30:00,11.99,12.06,11.81,11.87,376900.0,11.3129,11.3789,11.143,11.1997,376900.0
2008-11-28 09:30:00,12.49,12.49,11.55,11.58,223000.0,11.7846,11.7846,10.8977,10.926,223000.0
2008-11-28 10:00:00,11.56,12.0,11.56,11.85,150900.0,10.9072,11.3223,10.9072,11.1808,150900.0
2008-11-28 10:30:00,11.84,11.92,11.68,11.86,114400.0,11.1713,11.2468,11.0204,11.1902,114400.0
2008-11-28 11:00:00,11.87,11.89,11.57,11.66,186100.0,11.1997,11.2185,10.9166,11.0015,186100.0
2008-11-28 11:30:00,11.67,11.77,11.56,11.68,152400.0,11.0109,11.1053,10.9072,11.0204,152400.0
2008-11-28 12:00:00,11.68,11.89,11.67,11.8,141900.0,11.0204,11.2185,11.0109,11.1336,141900.0
2008-11-28 12:30:00,11.8,11.96,11.57,11.96,353300.0,11.1336,11.2846,10.9166,11.2846,353300.0
2008-11-28 13:00:00,11.98,11.98,11.55,11.55,108400.0,11.3034,11.3034,10.8977,10.8977,108400.0
2008-11-28 13:30:00,11.55,11.55,11.55,11.55,0.0,10.8977,10.8977,10.8977,10.8977,0.0
2008-11-28 14:00:00,11.55,11.55,11.55,11.55,0.0,10.8977,10.8977,10.8977,10.8977,0.0
2008-11-28 14:30:00,11.55,11.55,11.55,11.55,0.0,10.8977,10.8977,10.8977,10.8977,0.0
2008-11-28 15:00:00,11.55,11.55,11.55,11.55,0.0,10.8977,10.8977,10.8977,10.8977,0.0
2008-11-28 15:30:00,11.55,11.55,11.55,11.55,0.0,10.8977,10.8977,10.8977,10.8977,0.0
2008-12-01 09:30:00,11.4,11.66,10.39,10.48,331500.0,10.7562,11.0015,9.8032,9.8882,331500.0
2008-12-01 10:00:00,10.49,10.96,10.42,10.6,230100.0,9.8976,10.341,9.8315,10.0014,230100.0
2008-12-01 10:30:00,10.57,10.6,10.4,10.4,68900.0,9.9731,10.0014,9.8127,9.8127,68900.0
2008-12-01 11:00:00,10.4,10.41,10.15,10.19,74100.0,9.8127,9.8221,9.5768,9.6145,74100.0
2008-12-01 11:30:00,10.19,10.47,10.11,10.32,114700.0,9.6145,9.8787,9.539,9.7372,114700.0
2008-12-01 12:00:00,10.31,10.33,10.19,10.21,75500.0,9.7278,9.7466,9.6145,9.6334,75500.0
2008-12-01 12:30:00,10.2,10.21,10.01,10.01,106100.0,9.624,9.6334,9.4447,9.4447,106100.0
2008-12-01 13:00:00,10.03,10.25,10.0,10.2,133500.0,9.4636,9.6711,9.4353,9.624,133500.0
2008-12-01 13:30:00,10.18,10.51,10.17,10.51,209000.0,9.6051,9.9165,9.5957,9.9165,209000.0
2008-12-01 14:00:00,10.5,10.67,10.33,10.64,219700.0,9.907,10.0674,9.7466,10.0391,219700.0
2008-12-01 14:30:00,10.64,10.85,10.52,10.65,238600.0,10.0391,10.2373,9.9259,10.0486,238600.0
2008-12-01 15:00:00,10.65,10.66,10.0,10.1,280800.0,10.0486,10.058,9.4353,9.5296,280800.0
2008-12-01 15:30:00,10.05,10.47,10.03,10.27,356600.0,9.4824,9.8787,9.4636,9.69,356600.0
2008-12-02 09:30:00,10.9,10.9,10.0,10.15,299100.0,10.2844,10.2844,9.4353,9.5768,299100.0
2008-12-02 10:00:00,10.16,10.69,10.11,10.43,238400.0,9.5862,10.0863,9.539,9.841,238400.0
2008-12-02 10:30:00,10.43,10.77,10.43,10.67,183100.0,9.841,10.1618,9.841,10.0674,183100.0
2008-12-02 11:00:00,10.66,10.75,10.4,10.44,195600.0,10.058,10.1429,9.8127,9.8504,195600.0
2008-12-02 11:30:00,10.45,10.67,10.39,10.57,89100.0,9.8598,10.0674,9.8032,9.9731,89100.0
2008-12-02 12:00:00,10.56,10.85,10.47,10.81,129000.0,9.9636,10.2373,9.8787,10.1995,129000.0
2008-12-02 12:30:00,10.82,10.82,10.55,10.77,99700.0,10.2089,10.2089,9.9542,10.1618,99700.0
2008-12-02 13:00:00,10.77,10.77,10.66,10.66,46000.0,10.1618,10.1618,10.058,10.058,46000.0
2008-12-02 13:30:00,10.66,10.67,10.31,10.44,143300.0,10.058,10.0674,9.7278,9.8504,143300.0
2008-12-02 14:00:00,10.43,10.44,10.07,10.19,145800.0,9.841,9.8504,9.5013,9.6145,145800.0
2008-12-02 14:30:00,10.21,10.74,10.18,10.71,130100.0,9.6334,10.1335,9.6051,10.1052,130100.0
2008-12-02 15:00:00,10.69,11.05,10.4,10.96,223500.0,10.0863,10.426,9.8127,10.341,223500.0
2008-12-02 15:30:00,10.96,11.13,10.81,11.05,477900.0,10.341,10.5014,10.1995,10.426,477900.0
2008-12-03 09:30:00,10.83,10.83,10.12,10.14,318000.0,10.2184,10.2184,9.5485,9.5674,318000.0
2008-12-03 10:00:00,10.14,10.41,10.01,10.41,273900.0,9.5674,9.8221,9.4447,9.8221,273900.0
2008-12-03 10:30:00,10.41,10.73,10.38,10.72,229900.0,9.8221,10.124,9.7938,10.1146,229900.0
2008-12-03 11:00:00,10.72,10.92,10.66,10.73,189900.0,10.1146,10.3033,10.058,10.124,189900.0
2008-12-03 11:30:00,10.74,10.98,10.73,10.91,132800.0,10.1335,10.3599,10.124,10.2939,132800.0
2008-12-03 12:00:00,10.91,11.1,10.71,11.06,333500.0,10.2939,10.4731,10.1052,10.4354,333500.0
2008-12-03 12:30:00,11.06,11.78,11.06,11.57,419500.0,10.4354,11.1147,10.4354,10.9166,419500.0
2008-12-03 13:00:00,11.57,11.57,10.94,11.05,229100.0,10.9166,10.9166,10.3222,10.426,229100.0
2008-12-03 13:30:00,11.02,11.22,10.88,10.97,343200.0,10.3977,10.5864,10.2656,10.3505,343200.0
2008-12-03 14:00:00,10.98,11.31,10.91,11.16,467700.0,10.3599,10.6713,10.2939,10.5297,467700.0
2008-12-03 14:30:00,11.17,11.33,10.96,10.98,870500.0,10.5392,10.6901,10.341,10.3599,870500.0
2008-12-03 15:00:00,10.99,11.03,10.77,10.91,322300.0,10.3693,10.4071,10.1618,10.2939,322300.0
2008-12-03 15:30:00,10.91,11.11,10.84,10.94,606300.0,10.2939,10.4826,10.2278,10.3222,606300.0
2008-12-04 09:30:00,10.74,11.15,10.56,10.9,245800.0,10.1335,10.5203,9.9636,10.2844,245800.0
2008-12-04 10:00:00,10.94,10.99,10.65,10.93,226500.0,10.3222,10.3693,10.0486,10.3127,226500.0
2008-12-04 10:30:00,10.96,11.25,10.9,10.9,422800.0,10.341,10.6147,10.2844,10.2844,422800.0
2008-12-04 11:00:00,10.92,10.94,10.63,10.68,189400.0,10.3033,10.3222,10.0297,10.0769,189400.0
2008-12-04 11:30:00,10.67,10.72,10.51,10.57,124400.0,10.0674,10.1146,9.9165,9.9731,124400.0
2008-12-04 12:00:00,10.57,10.58,10.37,10.43,129900.0,9.9731,9.9825,9.7844,9.841,129900.0
2008-12-04 12:30:00,10.41,10.52,10.34,10.41,115900.0,9.8221,9.9259,9.7561,9.8221,115900.0
2008-12-04 13:00:00,10.4,10.48,10.36,10.37,74500.0,9.8127,9.8882,9.7749,9.7844,74500.0
2008-12-04 13:30:00,10.36,10.59,10.36,10.5,163400.0,9.7749,9.9919,9.7749,9.907,163400.0
2008-12-04 14:00:00,10.5,10.62,10.49,10.51,119300.0,9.907,10.0202,9.8976,9.9165,119300.0
2008-12-04 14:30:00,10.51,10.53,10.3,10.35,135700.0,9.9165,9.9353,9.7183,9.7655,135700.0
2008-12-04 15:00:00,10.35,10.35,10.05,10.07,327100.0,9.7655,9.7655,9.4824,9.5013,327100.0
2008-12-04 15:30:00,10.07,10.35,10.02,10.23,337600.0,9.5013,9.7655,9.4541,9.6523,337600.0
2008-12-05 09:30:00,10.04,10.41,10.0,10.1,184400.0,9.473,9.8221,9.4353,9.5296,184400.0
2008-12-05 10:00:00,10.08,10.14,9.83,9.92,233500.0,9.5107,9.5674,9.2749,9.3598,233500.0
2008-12-05 10:30:00,9.92,10.19,9.82,9.96,154100.0,9.3598,9.6145,9.2654,9.3975,154100.0
2008-12-05 11:00:00,9.96,10.02,9.78,9.84,121700.0,9.3975,9.4541,9.2277,9.2843,121700.0
2008-12-05 11:30:00,9.83,10.14,9.8,10.03,111300.0,9.2749,9.5674,9.2466,9.4636,111300.0
2008-12-05 12:00:00,10.03,10.16,9.99,10.13,77300.0,9.4636,9.5862,9.4258,9.5579,77300.0
2008-12-05 12:30:00,10.14,10.15,9.85,9.95,148200.0,9.5674,9.5768,9.2937,9.3881,148200.0
2008-12-05 13:00:00,9.95,10.12,9.88,9.9,131500.0,9.3881,9.5485,9.322,9.3409,131500.0
2008-12-05 13:30:00,9.87,10.46,9.82,9.99,279400.0,9.3126,9.8693,9.2654,9.4258,279400.0
2008-12-05 14:00:00,10.02,10.06,9.86,9.87,213200.0,9.4541,9.4919,9.3032,9.3126,213200.0
2008-12-05 14:30:00,9.86,10.2,9.86,10.14,296000.0,9.3032,9.624,9.3032,9.5674,296000.0
2008-12-05 15:00:00,10.16,10.22,9.96,10.15,216300.0,9.5862,9.6428,9.3975,9.5768,216300.0
2008-12-05 15:30:00,10.16,10.7,10.14,10.49,556900.0,9.5862,10.0957,9.5674,9.8976,556900.0
2008-12-08 09:30:00,11.2,11.38,10.78,10.98,443000.0,10.5675,10.7373,10.1712,10.3599,443000.0
2008-12-08 10:00:00,10.98,11.11,10.83,11.05,242900.0,10.3599,10.4826,10.2184,10.426,242900.0
2008-12-08 10:30:00,11.05,11.25,11.01,11.06,356200.0,10.426,10.6147,10.3882,10.4354,356200.0
2008-12-08 11:00:00,11.07,11.25,11.0,11.13,312300.0,10.4448,10.6147,10.3788,10.5014,312300.0
2008-12-08 11:30:00,11.12,11.23,11.09,11.21,266700.0,10.492,10.5958,10.4637,10.5769,266700.0
2008-12-08 12:00:00,11.22,11.44,11.15,11.42,264600.0,10.5864,10.7939,10.5203,10.7751,264600.0
2008-12-08 12:30:00,11.45,11.48,11.02,11.09,237100.0,10.8034,10.8317,10.3977,10.4637,237100.0
2008-12-08 13:00:00,11.09,11.22,11.03,11.1,207800.0,10.4637,10.5864,10.4071,10.4731,207800.0
2008-12-08 13:30:00,11.1,11.2,11.0,11.15,270900.0,10.4731,10.5675,10.3788,10.5203,270900.0
2008-12-08 14:00:00,11.15,11.46,11.13,11.24,279300.0,10.5203,10.8128,10.5014,10.6052,279300.0
2008-12-08 14:30:00,11.25,11.5,11.17,11.5,422400.0,10.6147,10.8505,10.5392,10.8505,422400.0
2008-12-08 15:00:00,11.5,11.86,11.5,11.61,734800.0,10.8505,11.1902,10.8505,10.9543,734800.0
2008-12-08 15:30:00,11.61,11.66,11.24,11.29,583200.0,10.9543,11.0015,10.6052,10.6524,583200.0
2008-12-09 09:30:00,11.2,11.49,10.92,11.34,342000.0,10.5675,10.8411,10.3033,10.6996,342000.0
2008-12-09 10:00:00,11.35,11.68,11.28,11.52,316500.0,10.709,11.0204,10.643,10.8694,316500.0
2008-12-09 10:30:00,11.52,11.61,11.45,11.6,293800.0,10.8694,10.9543,10.8034,10.9449,293800.0
2008-12-09 11:00:00,11.6,11.79,11.31,11.31,292800.0,10.9449,11.1242,10.6713,10.6713,292800.0
2008-12-09 11:30:00,11.3,11.67,11.27,11.57,202400.0,10.6618,11.0109,10.6335,10.9166,202400.0
2008-12-09 12:00:00,11.57,11.67,11.33,11.5,204400.0,10.9166,11.0109,10.6901,10.8505,204400.0
2008-12-09 12:30:00,11.5,11.6,11.43,11.47,270300.0,10.8505,10.9449,10.7845,10.8222,270300.0
2008-12-09 13:00:00,11.47,11.5,11.28,11.31,142300.0,10.8222,10.8505,10.643,10.6713,142300.0
2008-12-09 13:30:00,11.3,11.53,11.19,11.44,188700.0,10.6618,10.8789,10.5581,10.7939,188700.0
2008-12-09 14:00:00,11.42,11.46,11.05,11.1,156700.0,10.7751,10.8128,10.426,10.4731,156700.0
2008-12-09 14:30:00,11.09,11.17,11.01,11.09,286600.0,10.4637,10.5392,10.3882,10.4637,286600.0
2008-12-09 15:00:00,11.07,11.24,10.97,11.03,305900.0,10.4448,10.6052,10.3505,10.4071,305900.0
2008-12-09 15:30:00,11.02,11.09,10.9,11.03,529200.0,10.3977,10.4637,10.2844,10.4071,529200.0
2008-12-10 09:30:00,11.23,11.3,10.81,10.81,239700.0,10.5958,10.6618,10.1995,10.1995,239700.0
2008-12-10 10:00:00,10.82,11.07,10.76,10.95,145900.0,10.2089,10.4448,10.1523,10.3316,145900.0
2008-12-10 10:30:00,10.95,11.04,10.76,10.94,121100.0,10.3316,10.4165,10.1523,10.3222,121100.0
2008-12-10 11:00:00,10.94,11.01,10.77,10.83,164500.0,10.3222,10.3882,10.1618,10.2184,164500.0
2008-12-10 11:30:00,10.83,10.99,10.8,10.94,102800.0,10.2184,10.3693,10.1901,10.3222,102800.0
2008-12-10 12:00:00,10.93,11.17,10.93,11.0,216600.0,10.3127,10.5392,10.3127,10.3788,216600.0
2008-12-10 12:30:00,11.0,11.08,10.9,11.04,100100.0,10.3788,10.4543,10.2844,10.4165,100100.0
2008-12-10 13:00:00,11.05,11.24,10.99,11.03,200100.0,10.426,10.6052,10.3693,10.4071,200100.0
2008-12-10 13:30:00,11.02,11.07,10.88,10.89,127700.0,10.3977,10.4448,10.2656,10.275,127700.0
2008-12-10 14:00:00,10.9,11.04,10.86,10.97,85300.0,10.2844,10.4165,10.2467,10.3505,85300.0
2008-12-10 14:30:00,10.96,11.14,10.92,10.97,151100.0,10.341,10.5109,10.3033,10.3505,151100.0
2008-12-10 15:00:00,10.95,11.08,10.89,11.07,181900.0,10.3316,10.4543,10.275,10.4448,181900.0
2008-12-10 15:30:00,11.07,11.1,10.96,10.97,430700.0,10.4448,10.4731,10.341,10.3505,430700.0
2008-12-11 09:30:00,10.77,11.39,10.75,11.1,222000.0,10.1618,10.7468,10.1429,10.4731,222000.0
2008-12-11 10:00:00,11.1,11.4,10.96,11.31,454600.0,10.4731,10.7562,10.341,10.6713,454600.0
2008-12-11 10:30:00,11.3,11.36,11.05,11.08,180700.0,10.6618,10.7185,10.426,10.4543,180700.0
2008-12-11 11:00:00,11.07,11.08,10.9,10.99,183900.0,10.4448,10.4543,10.2844,10.3693,183900.0
2008-12-11 11:30:00,11.0,11.08,10.94,11.02,100400.0,10.3788,10.4543,10.3222,10.3977,100400.0
2008-12-11 12:00:00,11.02,11.16,11.02,11.04,201400.0,10.3977,10.5297,10.3977,10.4165,201400.0
2008-12-11 12:30:00,11.05,11.27,11.05,11.2,410600.0,10.426,10.6335,10.426,10.5675,410600.0
2008-12-11 13:00:00,11.21,11.24,10.91,10.97,233600.0,10.5769,10.6052,10.2939,10.3505,233600.0
2008-12-11 13:30:00,10.97,10.98,10.74,10.75,153700.0,10.3505,10.3599,10.1335,10.1429,153700.0
2008-12-11 14:00:00,10.74,10.79,10.54,10.64,170100.0,10.1335,10.1806,9.9448,10.0391,170100.0
2008-12-11 14:30:00,10.64,10.66,10.28,10.32,265600.0,10.0391,10.058,9.6994,9.7372,265600.0
2008-12-11 15:00:00,10.32,10.52,10.18,10.49,194800.0,9.7372,9.9259,9.6051,9.8976,194800.0
2008-12-11 15:30:00,10.5,10.51,10.32,10.43,488900.0,9.907,9.9165,9.7372,9.841,488900.0
2008-12-12 09:30:00,10.01,10.3,9.87,10.21,225400.0,9.4447,9.7183,9.3126,9.6334,225400.0
2008-12-12 10:00:00,10.21,10.41,10.1,10.12,139600.0,9.6334,9.8221,9.5296,9.5485,139600.0
2008-12-12 10:30:00,10.16,10.23,10.04,10.18,88900.0,9.5862,9.6523,9.473,9.6051,88900.0
2008-12-12 11:00:00,10.18,10.27,10.11,10.14,102400.0,9.6051,9.69,9.539,9.5674,102400.0
2008-12-12 11:30:00,10.14,10.16,10.03,10.16,101400.0,9.5674,9.5862,9.4636,9.5862,101400.0
2008-12-12 12:00:00,10.15,10.23,10.08,10.13,85600.0,9.5768,9.6523,9.5107,9.5579,85600.0
2008-12-12 12:30:00,10.11,10.41,10.09,10.34,157900.0,9.539,9.8221,9.5202,9.7561,157900.0
2008-12-12 13:00:00,10.34,10.37,10.19,10.23,84100.0,9.7561,9.7844,9.6145,9.6523,84100.0
2008-12-12 13:30:00,10.25,10.26,10.02,10.1,92700.0,9.6711,9.6806,9.4541,9.5296,92700.0
2008-12-12 14:00:00,10.09,10.38,10.06,10.19,131300.0,9.5202,9.7938,9.4919,9.6145,131300.0
2008-12-12 14:30:00,10.19,10.42,10.07,10.4,174200.0,9.6145,9.8315,9.5013,9.8127,174200.0
2008-12-12 15:00:00,10.4,10.41,10.19,10.33,276200.0,9.8127,9.8221,9.6145,9.7466,276200.0
2008-12-12 15:30:00,10.34,10.45,10.25,10.33,285500.0,9.7561,9.8598,9.6711,9.7466,285500.0
2008-12-15 09:30:00,12.36,13.25,12.12,12.49,3063700.0,11.662,12.5017,11.4355,11.7846,3063700.0
2008-12-15 10:00:00,12.49,12.7,11.59,12.1,1590000.0,11.7846,11.9828,10.9355,11.4167,1590000.0
2008-12-15 10:30:00,12.1,12.3,11.8,11.89,498600.0,11.4167,11.6054,11.1336,11.2185,498600.0
2008-12-15 11:00:00,11.88,12.15,11.82,12.04,344700.0,11.2091,11.4638,11.1525,11.3601,344700.0
2008-12-15 11:30:00,12.04,12.25,11.87,11.95,277500.0,11.3601,11.5582,11.1997,11.2751,277500.0
2008-12-15 12:00:00,11.96,12.05,11.51,11.64,695800.0,11.2846,11.3695,10.86,10.9826,695800.0
2008-12-15 12:30:00,11.65,11.72,11.26,11.35,478600.0,10.9921,11.0581,10.6241,10.709,478600.0
2008-12-15 13:00:00,11.35,11.68,11.24,11.44,394700.0,10.709,11.0204,10.6052,10.7939,394700.0
2008-12-15 13:30:00,11.42,11.53,11.4,11.5,206200.0,10.7751,10.8789,10.7562,10.8505,206200.0
2008-12-15 14:00:00,11.5,11.56,11.44,11.47,228200.0,10.8505,10.9072,10.7939,10.8222,228200.0
2008-12-15 14:30:00,11.46,11.55,11.4,11.44,276800.0,10.8128,10.8977,10.7562,10.7939,276800.0
2008-12-15 15:00:00,11.44,11.52,11.35,11.42,769000.0,10.7939,10.8694,10.709,10.7751,769000.0
2008-12-15 15:30:00,11.42,11.54,11.3,11.42,1342100.0,10.7751,10.8883,10.6618,10.7751,1342100.0
2008-12-16 09:30:00,11.69,12.23,11.15,11.99,604400.0,11.0298,11.5393,10.5203,11.3129,604400.0
2008-12-16 10:00:00,11.97,12.18,11.77,12.04,267000.0,11.294,11.4921,11.1053,11.3601,267000.0
2008-12-16 10:30:00,12.05,12.39,12.01,12.31,384300.0,11.3695,11.6903,11.3317,11.6148,384300.0
2008-12-16 11:00:00,12.34,12.71,12.31,12.64,446500.0,11.6431,11.9922,11.6148,11.9262,446500.0
2008-12-16 11:30:00,12.65,13.0,12.6,12.71,478200.0,11.9356,12.2658,11.8884,11.9922,478200.0
2008-12-16 12:00:00,12.73,12.74,12.47,12.52,222800.0,12.0111,12.0205,11.7658,11.8129,222800.0
2008-12-16 12:30:00,12.53,12.64,12.36,12.55,204800.0,11.8224,11.9262,11.662,11.8412,204800.0
2008-12-16 13:00:00,12.55,12.72,12.53,12.56,146900.0,11.8412,12.0016,11.8224,11.8507,146900.0
2008-12-16 13:30:00,12.56,12.65,12.52,12.63,213300.0,11.8507,11.9356,11.8129,11.9167,213300.0
2008-12-16 14:00:00,12.64,12.82,12.51,12.75,398500.0,11.9262,12.096,11.8035,12.03,398500.0
2008-12-16 14:30:00,12.76,12.91,12.54,12.73,546600.0,12.0394,12.1809,11.8318,12.0111,546600.0
2008-12-16 15:00:00,12.75,13.23,12.64,13.16,899600.0,12.03,12.4828,11.9262,12.4168,899600.0
2008-12-16 15:30:00,13.16,13.48,13.01,13.34,1364200.0,12.4168,12.7187,12.2753,12.5866,1364200.0
2008-12-17 09:30:00,13.06,13.9,12.8,12.85,682400.0,12.3224,13.115,12.0771,12.1243,682400.0
2008-12-17 10:00:00,12.84,13.3,12.5,12.8,430300.0,12.1149,12.5489,11.7941,12.0771,430300.0
2008-12-17 10:30:00,12.81,13.0,12.74,12.95,258500.0,12.0866,12.2658,12.0205,12.2187,258500.0
2008-12-17 11:00:00,12.94,12.98,12.75,12.84,305600.0,12.2092,12.247,12.03,12.1149,305600.0
2008-12-17 11:30:00,12.83,13.0,12.76,12.96,222600.0,12.1054,12.2658,12.0394,12.2281,222600.0
2008-12-17 12:00:00,12.97,13.0,12.8,12.84,230000.0,12.2375,12.2658,12.0771,12.1149,230000.0
2008-12-17 12:30:00,12.85,12.95,12.73,12.94,141900.0,12.1243,12.2187,12.0111,12.2092,141900.0
2008-12-17 13:00:00,12.94,13.16,12.92,13.1,171100.0,12.2092,12.4168,12.1904,12.3602,171100.0
2008-12-17 13:30:00,13.1,13.89,13.08,13.63,382600.0,12.3602,13.1056,12.3413,12.8603,382600.0
2008-12-17 14:00:00,13.65,13.82,13.44,13.7,291400.0,12.8791,13.0395,12.681,12.9263,291400.0
2008-12-17 14:30:00,13.7,13.79,13.52,13.58,573300.0,12.9263,13.0112,12.7565,12.8131,573300.0
2008-12-17 15:00:00,13.58,14.7,13.58,14.22,826600.0,12.8131,13.8698,12.8131,13.4169,826600.0
2008-12-17 15:30:00,14.22,14.36,13.85,13.88,715900.0,13.4169,13.549,13.0678,13.0961,715900.0
2008-12-18 09:30:00,13.95,14.41,13.2,13.57,613400.0,13.1622,13.5962,12.4545,12.8036,613400.0
2008-12-18 10:00:00,13.61,14.05,13.61,14.02,253200.0,12.8414,13.2565,12.8414,13.2282,253200.0
2008-12-18 10:30:00,14.0,14.19,13.8,14.15,205900.0,13.2094,13.3886,13.0207,13.3509,205900.0
2008-12-18 11:00:00,14.15,14.32,13.87,13.89,211100.0,13.3509,13.5113,13.0867,13.1056,211100.0
2008-12-18 11:30:00,13.9,13.94,13.6,13.87,254000.0,13.115,13.1528,12.832,13.0867,254000.0
2008-12-18 12:00:00,13.87,13.96,13.7,13.72,169800.0,13.0867,13.1716,12.9263,12.9452,169800.0
2008-12-18 12:30:00,13.72,13.92,13.71,13.85,108600.0,12.9452,13.1339,12.9357,13.0678,108600.0
2008-12-18 13:00:00,13.85,13.85,13.72,13.75,118400.0,13.0678,13.0678,12.9452,12.9735,118400.0
2008-12-18 13:30:00,13.74,13.82,13.41,13.52,105400.0,12.964,13.0395,12.6527,12.7565,105400.0
2008-12-18 14:00:00,13.52,13.6,13.4,13.47,175200.0,12.7565,12.832,12.6432,12.7093,175200.0
2008-12-18 14:30:00,13.5,13.81,13.43,13.72,200500.0,12.7376,13.0301,12.6716,12.9452,200500.0
2008-12-18 15:00:00,13.71,13.71,12.75,12.8,439800.0,12.9357,12.9357,12.03,12.0771,439800.0
2008-12-18 15:30:00,12.77,13.44,12.75,13.39,577000.0,12.0488,12.681,12.03,12.6338,577000.0
2008-12-19 09:30:00,13.69,13.95,13.06,13.25,210700.0,12.9169,13.1622,12.3224,12.5017,210700.0
2008-12-19 10:00:00,13.25,13.7,13.24,13.59,171100.0,12.5017,12.9263,12.4923,12.8225,171100.0
2008-12-19 10:30:00,13.6,13.93,13.6,13.61,149500.0,12.832,13.1433,12.832,12.8414,149500.0
2008-12-19 11:00:00,13.63,13.94,13.53,13.88,99400.0,12.8603,13.1528,12.7659,13.0961,99400.0
2008-12-19 11:30:00,13.87,13.87,13.5,13.55,100000.0,13.0867,13.0867,12.7376,12.7848,100000.0
2008-12-19 12:00:00,13.55,13.56,13.1,13.26,290300.0,12.7848,12.7942,12.3602,12.5112,290300.0
2008-12-19 12:30:00,13.27,13.39,13.16,13.19,152400.0,12.5206,12.6338,12.4168,12.4451,152400.0
2008-12-19 13:00:00,13.19,13.41,13.16,13.38,178400.0,12.4451,12.6527,12.4168,12.6244,178400.0
2008-12-19 13:30:00,13.4,13.62,13.37,13.62,109700.0,12.6432,12.8508,12.6149,12.8508,109700.0
2008-12-19 14:00:00,13.62,13.72,13.3,13.35,147600.0,12.8508,12.9452,12.5489,12.5961,147600.0
2008-12-19 14:30:00,13.35,13.44,13.28,13.41,142300.0,12.5961,12.681,12.53,12.6527,142300.0
2008-12-19 15:00:00,13.41,13.41,13.08,13.33,192400.0,12.6527,12.6527,12.3413,12.5772,192400.0
2008-12-19 15:30:00,13.36,13.65,13.28,13.48,388800.0,12.6055,12.8791,12.53,12.7187,388800.0
2008-12-22 09:30:00,13.82,13.82,13.13,13.16,185000.0,13.0395,13.0395,12.3885,12.4168,185000.0
2008-12-22 10:00:00,13.15,13.21,12.75,12.87,153300.0,12.4074,12.464,12.03,12.1432,153300.0
2008-12-22 10:30:00,12.85,13.44,12.85,13.01,156000.0,12.1243,12.681,12.1243,12.2753,156000.0
2008-12-22 11:00:00,13.01,13.06,12.88,12.9,76300.0,12.2753,12.3224,12.1526,12.1715,76300.0
2008-12-22 11:30:00,12.89,13.03,12.84,12.99,59500.0,12.162,12.2941,12.1149,12.2564,59500.0
2008-12-22 12:00:00,12.99,13.02,12.88,12.98,43600.0,12.2564,12.2847,12.1526,12.247,43600.0
2008-12-22 12:30:00,12.97,13.08,12.92,12.96,58700.0,12.2375,12.3413,12.1904,12.2281,58700.0
2008-12-22 13:00:00,12.98,13.18,12.95,13.17,118100.0,12.247,12.4357,12.2187,12.4262,118100.0
2008-12-22 13:30:00,13.18,13.18,12.98,13.05,80000.0,12.4357,12.4357,12.247,12.313,80000.0
2008-12-22 14:00:00,13.06,13.14,12.96,13.02,65500.0,12.3224,12.3979,12.2281,12.2847,65500.0
2008-12-22 14:30:00,13.03,13.31,12.99,13.0,123300.0,12.2941,12.5583,12.2564,12.2658,123300.0
2008-12-22 15:00:00,13.0,13.06,12.62,12.74,234700.0,12.2658,12.3224,11.9073,12.0205,234700.0
2008-12-22 15:30:00,12.73,13.02,12.71,12.73,488200.0,12.0111,12.2847,11.9922,12.0111,488200.0
2008-12-23 09:30:00,12.83,13.15,12.57,13.04,142100.0,12.1054,12.4074,11.8601,12.3036,142100.0
2008-12-23 10:00:00,13.04,13.06,12.76,12.87,128700.0,12.3036,12.3224,12.0394,12.1432,128700.0
2008-12-23 10:30:00,12.9,13.07,12.86,12.98,129300.0,12.1715,12.3319,12.1337,12.247,129300.0
2008-12-23 11:00:00,12.95,13.01,12.75,12.79,67100.0,12.2187,12.2753,12.03,12.0677,67100.0
2008-12-23 11:30:00,12.8,12.83,12.65,12.67,78600.0,12.0771,12.1054,11.9356,11.9545,78600.0
2008-12-23 12:00:00,12.68,12.68,12.51,12.65,115900.0,11.9639,11.9639,11.8035,11.9356,115900.0
2008-12-23 12:30:00,12.66,12.83,12.64,12.78,59200.0,11.945,12.1054,11.9262,12.0583,59200.0
2008-12-23 13:00:00,12.78,12.78,12.59,12.62,64100.0,12.0583,12.0583,11.879,11.9073,64100.0
2008-12-23 13:30:00,12.61,12.73,12.6,12.7,64000.0,11.8979,12.0111,11.8884,11.9828,64000.0
2008-12-23 14:00:00,12.7,12.73,12.6,12.65,79300.0,11.9828,12.0111,11.8884,11.9356,79300.0
2008-12-23 14:30:00,12.65,12.71,12.59,12.64,84900.0,11.9356,11.9922,11.879,11.9262,84900.0
2008-12-23 15:00:00,12.64,12.74,12.58,12.62,87200.0,11.9262,12.0205,11.8696,11.9073,87200.0
2008-12-23 15:30:00,12.62,12.73,12.61,12.67,162800.0,11.9073,12.0111,11.8979,11.9545,162800.0
2008-12-24 09:30:00,12.76,12.85,12.55,12.69,80700.0,12.0394,12.1243,11.8412,11.9733,80700.0
2008-12-24 10:00:00,12.69,12.89,12.64,12.75,75200.0,11.9733,12.162,11.9262,12.03,75200.0
2008-12-24 10:30:00,12.75,12.75,12.59,12.62,82300.0,12.03,12.03,11.879,11.9073,82300.0
2008-12-24 11:00:00,12.63,12.65,12.5,12.51,104600.0,11.9167,11.9356,11.7941,11.8035,104600.0
2008-12-24 11:30:00,12.5,12.59,12.5,12.56,57900.0,11.7941,11.879,11.7941,11.8507,57900.0
2008-12-24 12:00:00,12.58,12.74,12.55,12.74,75000.0,11.8696,12.0205,11.8412,12.0205,75000.0
2008-12-24 12:30:00,12.73,12.74,12.56,12.7,124000.0,12.0111,12.0205,11.8507,11.9828,124000.0
2008-12-26 09:30:00,12.66,13.0,12.63,12.67,39400.0,11.945,12.2658,11.9167,11.9545,39400.0
2008-12-26 10:00:00,12.69,12.7,12.52,12.59,55700.0,11.9733,11.9828,11.8129,11.879,55700.0
2008-12-26 10:30:00,12.58,12.58,12.46,12.49,56300.0,11.8696,11.8696,11.7563,11.7846,56300.0
2008-12-26 11:00:00,12.49,12.6,12.47,12.49,51500.0,11.7846,11.8884,11.7658,11.7846,51500.0
2008-12-26 11:30:00,12.49,12.6,12.47,12.59,42300.0,11.7846,11.8884,11.7658,11.879,42300.0
2008-12-26 12:00:00,12.59,12.65,12.54,12.63,34900.0,11.879,11.9356,11.8318,11.9167,34900.0
2008-12-26 12:30:00,12.63,12.64,12.4,12.42,66300.0,11.9167,11.9262,11.6997,11.7186,66300.0
2008-12-26 13:00:00,12.42,12.46,12.4,12.43,24600.0,11.7186,11.7563,11.6997,11.728,24600.0
2008-12-26 13:30:00,12.42,12.53,12.42,12.47,35900.0,11.7186,11.8224,11.7186,11.7658,35900.0
2008-12-26 14:00:00,12.48,12.57,12.43,12.52,39200.0,11.7752,11.8601,11.728,11.8129,39200.0
2008-12-26 14:30:00,12.51,12.68,12.48,12.62,89500.0,11.8035,11.9639,11.7752,11.9073,89500.0
2008-12-26 15:00:00,12.61,12.72,12.53,12.71,80700.0,11.8979,12.0016,11.8224,11.9922,80700.0
2008-12-26 15:30:00,12.71,12.98,12.71,12.92,207000.0,11.9922,12.247,11.9922,12.1904,207000.0
2008-12-29 09:30:00,13.01,13.01,12.6,12.66,98300.0,12.2753,12.2753,11.8884,11.945,98300.0
2008-12-29 10:00:00,12.66,12.74,12.55,12.65,123700.0,11.945,12.0205,11.8412,11.9356,123700.0
2008-12-29 10:30:00,12.66,12.66,12.53,12.59,120200.0,11.945,11.945,11.8224,11.879,120200.0
2008-12-29 11:00:00,12.59,12.81,12.48,12.5,132700.0,11.879,12.0866,11.7752,11.7941,132700.0
2008-12-29 11:30:00,12.5,12.55,12.45,12.48,62800.0,11.7941,11.8412,11.7469,11.7752,62800.0
2008-12-29 12:00:00,12.46,12.49,12.46,12.47,59300.0,11.7563,11.7846,11.7563,11.7658,59300.0
2008-12-29 12:30:00,12.46,12.48,12.4,12.41,75800.0,11.7563,11.7752,11.6997,11.7092,75800.0
2008-12-29 13:00:00,12.41,12.43,12.41,12.43,37800.0,11.7092,11.728,11.7092,11.728,37800.0
2008-12-29 13:30:00,12.42,12.67,12.42,12.54,128500.0,11.7186,11.9545,11.7186,11.8318,128500.0
2008-12-29 14:00:00,12.55,12.58,12.47,12.48,47600.0,11.8412,11.8696,11.7658,11.7752,47600.0
2008-12-29 14:30:00,12.47,12.57,12.47,12.56,32700.0,11.7658,11.8601,11.7658,11.8507,32700.0
2008-12-29 15:00:00,12.56,12.73,12.54,12.67,137900.0,11.8507,12.0111,11.8318,11.9545,137900.0
2008-12-29 15:30:00,12.63,12.71,12.56,12.65,217100.0,11.9167,11.9922,11.8507,11.9356,217100.0
2008-12-30 09:30:00,12.9,12.95,12.55,12.56,130000.0,12.1715,12.2187,11.8412,11.8507,130000.0
2008-12-30 10:00:00,12.57,12.73,12.56,12.65,82400.0,11.8601,12.0111,11.8507,11.9356,82400.0
2008-12-30 10:30:00,12.65,12.68,12.61,12.65,32800.0,11.9356,11.9639,11.8979,11.9356,32800.0
2008-12-30 11:00:00,12.65,12.74,12.65,12.73,54400.0,11.9356,12.0205,11.9356,12.0111,54400.0
2008-12-30 11:30:00,12.72,12.82,12.63,12.71,103500.0,12.0016,12.096,11.9167,11.9922,103500.0
2008-12-30 12:00:00,12.7,12.71,12.57,12.62,84500.0,11.9828,11.9922,11.8601,11.9073,84500.0
2008-12-30 12:30:00,12.62,12.74,12.51,12.72,80800.0,11.9073,12.0205,11.8035,12.0016,80800.0
2008-12-30 13:00:00,12.71,12.75,12.57,12.64,36400.0,11.9922,12.03,11.8601,11.9262,36400.0
2008-12-30 13:30:00,12.64,12.66,12.64,12.64,48400.0,11.9262,11.945,11.9262,11.9262,48400.0
2008-12-30 14:00:00,12.64,12.73,12.64,12.7,54700.0,11.9262,12.0111,11.9262,11.9828,54700.0
2008-12-30 14:30:00,12.7,12.75,12.65,12.7,80800.0,11.9828,12.03,11.9356,11.9828,80800.0
2008-12-30 15:00:00,12.7,12.72,12.6,12.64,135400.0,11.9828,12.0016,11.8884,11.9262,135400.0
2008-12-30 15:30:00,12.64,12.93,12.63,12.77,297700.0,11.9262,12.1998,11.9167,12.0488,297700.0
2008-12-31 09:30:00,12.86,12.9,12.6,12.89,76500.0,12.1337,12.1715,11.8884,12.162,76500.0
2008-12-31 10:00:00,12.89,13.23,12.88,13.17,139400.0,12.162,12.4828,12.1526,12.4262,139400.0
2008-12-31 10:30:00,13.18,13.5,13.18,13.4,223700.0,12.4357,12.7376,12.4357,12.6432,223700.0
2008-12-31 11:00:00,13.4,13.5,13.34,13.46,101300.0,12.6432,12.7376,12.5866,12.6999,101300.0
2008-12-31 11:30:00,13.48,13.52,13.17,13.24,116700.0,12.7187,12.7565,12.4262,12.4923,116700.0
2008-12-31 12:00:00,13.24,13.45,13.23,13.32,102300.0,12.4923,12.6904,12.4828,12.5678,102300.0
2008-12-31 12:30:00,13.33,13.37,13.19,13.23,85900.0,12.5772,12.6149,12.4451,12.4828,85900.0
2008-12-31 13:00:00,13.23,13.3,13.05,13.06,101200.0,12.4828,12.5489,12.313,12.3224,101200.0
2008-12-31 13:30:00,13.05,13.15,13.02,13.09,79200.0,12.313,12.4074,12.2847,12.3508,79200.0
2008-12-31 14:00:00,13.09,13.3,13.09,13.28,120100.0,12.3508,12.5489,12.3508,12.53,120100.0
2008-12-31 14:30:00,13.29,13.45,13.28,13.41,167900.0,12.5395,12.6904,12.53,12.6527,167900.0
2008-12-31 15:00:00,13.42,13.62,13.41,13.61,237000.0,12.6621,12.8508,12.6527,12.8414,237000.0
2008-12-31 15:30:00,13.62,14.0,13.59,13.83,879600.0,12.8508,13.2094,12.8225,13.049,879600.0
2009-01-02 09:30:00,13.65,14.31,13.65,13.98,251800.0,12.8791,13.5019,12.8791,13.1905,251800.0
2009-01-02 10:00:00,13.97,14.54,13.93,14.49,248100.0,13.1811,13.7189,13.1433,13.6717,248100.0
2009-01-02 10:30:00,14.49,14.77,14.46,14.71,254800.0,13.6717,13.9359,13.6434,13.8793,254800.0
2009-01-02 11:00:00,14.73,14.8,14.6,14.8,151600.0,13.8981,13.9642,13.7755,13.9642,151600.0
2009-01-02 11:30:00,14.8,14.85,14.68,14.78,180100.0,13.9642,14.0114,13.851,13.9453,180100.0
2009-01-02 12:00:00,14.77,15.06,14.77,15.0,230500.0,13.9359,14.2095,13.9359,14.1529,230500.0
2009-01-02 12:30:00,15.0,15.32,14.99,15.16,263300.0,14.1529,14.4548,14.1435,14.3039,263300.0
2009-01-02 13:00:00,15.17,15.17,14.9,15.07,272200.0,14.3133,14.3133,14.0585,14.2189,272200.0
2009-01-02 13:30:00,15.09,15.09,14.9,15.06,214000.0,14.2378,14.2378,14.0585,14.2095,214000.0
2009-01-02 14:00:00,15.07,15.23,14.86,15.16,178700.0,14.2189,14.3699,14.0208,14.3039,178700.0
2009-01-02 14:30:00,15.17,15.29,15.1,15.19,182600.0,14.3133,14.4265,14.2472,14.3322,182600.0
2009-01-02 15:00:00,15.19,15.45,15.16,15.44,211600.0,14.3322,14.5775,14.3039,14.568,211600.0
2009-01-02 15:30:00,15.44,15.56,15.16,15.3,530600.0,14.568,14.6813,14.3039,14.4359,530600.0
2009-01-05 09:30:00,15.3,15.68,15.0,15.54,343600.0,14.4359,14.7945,14.1529,14.6624,343600.0
2009-01-05 10:00:00,15.52,16.02,15.42,16.0,432100.0,14.6435,15.1153,14.5492,15.0964,432100.0
2009-01-05 10:30:00,16.0,16.44,15.76,16.01,552200.0,15.0964,15.5116,14.87,15.1058,552200.0
2009-01-05 11:00:00,16.01,16.12,15.78,15.86,261300.0,15.1058,15.2096,14.8888,14.9643,261300.0
2009-01-05 11:30:00,15.86,16.03,15.81,15.92,242000.0,14.9643,15.1247,14.9171,15.0209,242000.0
2009-01-05 12:00:00,15.93,15.98,15.78,15.84,112900.0,15.0304,15.0775,14.8888,14.9454,112900.0
2009-01-05 12:30:00,15.85,15.87,15.72,15.76,114200.0,14.9549,14.9738,14.8322,14.87,114200.0
2009-01-05 13:00:00,15.76,15.97,15.75,15.91,141500.0,14.87,15.0681,14.8605,15.0115,141500.0
2009-01-05 13:30:00,15.91,16.05,15.75,15.96,244000.0,15.0115,15.1436,14.8605,15.0587,244000.0
2009-01-05 14:00:00,15.97,16.01,15.77,15.84,245200.0,15.0681,15.1058,14.8794,14.9454,245200.0
2009-01-05 14:30:00,15.86,16.04,15.79,15.83,261600.0,14.9643,15.1342,14.8983,14.936,261600.0
2009-01-05 15:00:00,15.84,16.0,15.84,15.92,301700.0,14.9454,15.0964,14.9454,15.0209,301700.0
2009-01-05 15:30:00,15.92,16.2,15.9,16.02,600900.0,15.0209,15.2851,15.0021,15.1153,600900.0
2009-01-06 09:30:00,16.35,16.89,16.15,16.56,672200.0,15.4266,15.9362,15.2379,15.6248,672200.0
2009-01-06 10:00:00,16.58,16.7,15.93,16.11,504600.0,15.6437,15.7569,15.0304,15.2002,504600.0
2009-01-06 10:30:00,16.11,16.21,15.8,15.97,368500.0,15.2002,15.2946,14.9077,15.0681,368500.0
2009-01-06 11:00:00,15.98,16.05,15.8,16.03,157200.0,15.0775,15.1436,14.9077,15.1247,157200.0
2009-01-06 11:30:00,16.03,16.11,15.84,15.92,191500.0,15.1247,15.2002,14.9454,15.0209,191500.0
2009-01-06 12:00:00,15.93,16.04,15.85,16.04,137900.0,15.0304,15.1342,14.9549,15.1342,137900.0
2009-01-06 12:30:00,16.02,16.11,15.91,16.07,157200.0,15.1153,15.2002,15.0115,15.1625,157200.0
2009-01-06 13:00:00,16.09,16.14,15.93,16.03,293400.0,15.1813,15.2285,15.0304,15.1247,293400.0
2009-01-06 13:30:00,16.03,16.09,16.02,16.06,132800.0,15.1247,15.1813,15.1153,15.153,132800.0
2009-01-06 14:00:00,16.06,16.09,16.0,16.05,191400.0,15.153,15.1813,15.0964,15.1436,191400.0
2009-01-06 14:30:00,16.06,16.17,16.02,16.11,230200.0,15.153,15.2568,15.1153,15.2002,230200.0
2009-01-06 15:00:00,16.11,16.12,15.93,16.04,270700.0,15.2002,15.2096,15.0304,15.1342,270700.0
2009-01-06 15:30:00,16.03,16.11,15.91,15.97,418100.0,15.1247,15.2002,15.0115,15.0681,418100.0
2009-01-07 09:30:00,15.9,15.9,14.58,14.75,660700.0,15.0021,15.0021,13.7566,13.917,660700.0
2009-01-07 10:00:00,14.75,14.97,14.35,14.66,411900.0,13.917,14.1246,13.5396,13.8321,411900.0
2009-01-07 10:30:00,14.66,14.67,14.43,14.58,283400.0,13.8321,13.8415,13.6151,13.7566,283400.0
2009-01-07 11:00:00,14.57,14.67,14.47,14.57,187600.0,13.7472,13.8415,13.6528,13.7472,187600.0
2009-01-07 11:30:00,14.59,14.74,14.51,14.61,176800.0,13.766,13.9076,13.6906,13.7849,176800.0
2009-01-07 12:00:00,14.61,14.68,14.5,14.52,138900.0,13.7849,13.851,13.6811,13.7,138900.0
2009-01-07 12:30:00,14.53,14.84,14.31,14.32,284400.0,13.7094,14.0019,13.5019,13.5113,284400.0
2009-01-07 13:00:00,14.31,14.59,14.31,14.57,130700.0,13.5019,13.766,13.5019,13.7472,130700.0
2009-01-07 13:30:00,14.56,14.63,14.44,14.47,153100.0,13.7377,13.8038,13.6245,13.6528,153100.0
2009-01-07 14:00:00,14.45,14.6,14.43,14.52,113200.0,13.6339,13.7755,13.6151,13.7,113200.0
2009-01-07 14:30:00,14.52,14.62,14.35,14.35,168100.0,13.7,13.7943,13.5396,13.5396,168100.0
2009-01-07 15:00:00,14.36,14.4,14.13,14.39,324100.0,13.549,13.5868,13.332,13.5773,324100.0
2009-01-07 15:30:00,14.39,14.54,14.26,14.31,355500.0,13.5773,13.7189,13.4547,13.5019,355500.0
2009-01-08 09:30:00,14.1,14.48,13.7,13.73,290200.0,13.3037,13.6623,12.9263,12.9546,290200.0
2009-01-08 10:00:00,13.7,14.01,13.56,13.67,309400.0,12.9263,13.2188,12.7942,12.898,309400.0
2009-01-08 10:30:00,13.67,14.08,13.63,13.9,231600.0,12.898,13.2848,12.8603,13.115,231600.0
2009-01-08 11:00:00,13.92,14.11,13.79,13.79,133600.0,13.1339,13.3131,13.0112,13.0112,133600.0
2009-01-08 11:30:00,13.78,13.87,13.61,13.74,218200.0,13.0018,13.0867,12.8414,12.964,218200.0
2009-01-08 12:00:00,13.73,13.93,13.69,13.8,83800.0,12.9546,13.1433,12.9169,13.0207,83800.0
2009-01-08 12:30:00,13.8,13.96,13.71,13.9,124900.0,13.0207,13.1716,12.9357,13.115,124900.0
2009-01-08 13:00:00,13.91,13.91,13.74,13.86,120200.0,13.1244,13.1244,12.964,13.0773,120200.0
2009-01-08 13:30:00,13.86,13.88,13.64,13.7,215100.0,13.0773,13.0961,12.8697,12.9263,215100.0
2009-01-08 14:00:00,13.71,14.0,13.7,13.95,173300.0,12.9357,13.2094,12.9263,13.1622,173300.0
2009-01-08 14:30:00,13.96,14.34,13.85,14.3,150800.0,13.1716,13.5302,13.0678,13.4924,150800.0
2009-01-08 15:00:00,14.3,14.39,14.23,14.35,190900.0,13.4924,13.5773,13.4264,13.5396,190900.0
2009-01-08 15:30:00,14.35,14.37,14.18,14.26,370200.0,13.5396,13.5585,13.3792,13.4547,370200.0
2009-01-09 09:30:00,14.36,14.49,13.64,13.76,315800.0,13.549,13.6717,12.8697,12.9829,315800.0
2009-01-09 10:00:00,13.73,13.85,13.51,13.52,276200.0,12.9546,13.0678,12.747,12.7565,276200.0
2009-01-09 10:30:00,13.52,13.53,13.19,13.31,267000.0,12.7565,12.7659,12.4451,12.5583,267000.0
2009-01-09 11:00:00,13.32,13.69,13.29,13.62,125000.0,12.5678,12.9169,12.5395,12.8508,125000.0
2009-01-09 11:30:00,13.62,13.77,13.4,13.61,246400.0,12.8508,12.9924,12.6432,12.8414,246400.0
2009-01-09 12:00:00,13.62,13.88,13.61,13.84,170100.0,12.8508,13.0961,12.8414,13.0584,170100.0
2009-01-09 12:30:00,13.83,13.88,13.77,13.85,104100.0,13.049,13.0961,12.9924,13.0678,104100.0
2009-01-09 13:00:00,13.85,13.88,13.79,13.87,84500.0,13.0678,13.0961,13.0112,13.0867,84500.0
2009-01-09 13:30:00,13.87,13.95,13.83,13.86,102900.0,13.0867,13.1622,13.049,13.0773,102900.0
2009-01-09 14:00:00,13.86,13.98,13.84,13.88,118200.0,13.0773,13.1905,13.0584,13.0961,118200.0
2009-01-09 14:30:00,13.89,13.98,13.83,13.89,102100.0,13.1056,13.1905,13.049,13.1056,102100.0
2009-01-09 15:00:00,13.87,13.95,13.56,13.59,214900.0,13.0867,13.1622,12.7942,12.8225,214900.0
2009-01-09 15:30:00,13.57,13.79,13.35,13.45,477300.0,12.8036,13.0112,12.5961,12.6904,477300.0
2009-01-12 09:30:00,13.94,13.94,12.9,12.99,316000.0,13.1528,13.1528,12.1715,12.2564,316000.0
2009-01-12 10:00:00,12.99,13.08,12.8,12.84,174000.0,12.2564,12.3413,12.0771,12.1149,174000.0
2009-01-12 10:30:00,12.85,12.94,12.75,12.81,109900.0,12.1243,12.2092,12.03,12.0866,109900.0
2009-01-12 11:00:00,12.82,12.83,12.59,12.59,141800.0,12.096,12.1054,11.879,11.879,141800.0
2009-01-12 11:30:00,12.6,12.61,12.5,12.5,266400.0,11.8884,11.8979,11.7941,11.7941,266400.0
2009-01-12 12:00:00,12.5,12.51,12.4,12.43,206200.0,11.7941,11.8035,11.6997,11.728,206200.0
2009-01-12 12:30:00,12.45,12.5,12.3,12.3,120400.0,11.7469,11.7941,11.6054,11.6054,120400.0
2009-01-12 13:00:00,12.33,12.52,12.29,12.48,185900.0,11.6337,11.8129,11.5959,11.7752,185900.0
2009-01-12 13:30:00,12.49,12.58,12.43,12.53,161900.0,11.7846,11.8696,11.728,11.8224,161900.0
2009-01-12 14:00:00,12.53,12.62,12.51,12.56,149400.0,11.8224,11.9073,11.8035,11.8507,149400.0
2009-01-12 14:30:00,12.54,12.62,12.28,12.32,392800.0,11.8318,11.9073,11.5865,11.6242,392800.0
2009-01-12 15:00:00,12.31,12.47,12.3,12.39,347300.0,11.6148,11.7658,11.6054,11.6903,347300.0
2009-01-12 15:30:00,12.37,12.47,12.25,12.33,611100.0,11.6714,11.7658,11.5582,11.6337,611100.0
2009-01-13 09:30:00,12.4,13.16,12.02,12.69,443300.0,11.6997,12.4168,11.3412,11.9733,443300.0
2009-01-13 10:00:00,12.71,12.76,12.18,12.31,228200.0,11.9922,12.0394,11.4921,11.6148,228200.0
2009-01-13 10:30:00,12.29,12.53,12.13,12.5,260200.0,11.5959,11.8224,11.445,11.7941,260200.0
2009-01-13 11:00:00,12.5,12.52,12.23,12.39,151500.0,11.7941,11.8129,11.5393,11.6903,151500.0
2009-01-13 11:30:00,12.36,12.58,12.28,12.53,184600.0,11.662,11.8696,11.5865,11.8224,184600.0
2009-01-13 12:00:00,12.54,12.54,12.28,12.29,140900.0,11.8318,11.8318,11.5865,11.5959,140900.0
2009-01-13 12:30:00,12.29,12.37,12.27,12.27,165100.0,11.5959,11.6714,11.5771,11.5771,165100.0
2009-01-13 13:00:00,12.26,12.3,12.08,12.12,175200.0,11.5676,11.6054,11.3978,11.4355,175200.0
2009-01-13 13:30:00,12.1,12.16,12.01,12.03,138800.0,11.4167,11.4733,11.3317,11.3506,138800.0
2009-01-13 14:00:00,12.03,12.25,12.03,12.17,285200.0,11.3506,11.5582,11.3506,11.4827,285200.0
2009-01-13 14:30:00,12.17,12.64,12.17,12.4,251700.0,11.4827,11.9262,11.4827,11.6997,251700.0
2009-01-13 15:00:00,12.4,12.58,12.25,12.57,359600.0,11.6997,11.8696,11.5582,11.8601,359600.0
2009-01-13 15:30:00,12.58,12.8,12.55,12.75,681300.0,11.8696,12.0771,11.8412,12.03,681300.0
2009-01-14 09:30:00,13.02,13.02,11.48,11.5,807100.0,12.2847,12.2847,10.8317,10.8505,807100.0
2009-01-14 10:00:00,11.51,11.84,11.38,11.74,626700.0,10.86,11.1713,10.7373,11.077,626700.0
2009-01-14 10:30:00,11.74,11.81,11.5,11.59,338700.0,11.077,11.143,10.8505,10.9355,338700.0
2009-01-14 11:00:00,11.6,11.7,11.51,11.63,450300.0,10.9449,11.0393,10.86,10.9732,450300.0
2009-01-14 11:30:00,11.63,11.69,11.5,11.53,395300.0,10.9732,11.0298,10.8505,10.8789,395300.0
2009-01-14 12:00:00,11.53,11.62,11.18,11.21,661900.0,10.8789,10.9638,10.5486,10.5769,661900.0
2009-01-14 12:30:00,11.22,11.28,10.92,11.23,826500.0,10.5864,10.643,10.3033,10.5958,826500.0
2009-01-14 13:00:00,11.23,11.24,10.99,11.02,179100.0,10.5958,10.6052,10.3693,10.3977,179100.0
2009-01-14 13:30:00,11.01,11.04,10.85,10.86,304400.0,10.3882,10.4165,10.2373,10.2467,304400.0
2009-01-14 14:00:00,10.85,10.9,10.51,10.59,794800.0,10.2373,10.2844,9.9165,9.9919,794800.0
2009-01-14 14:30:00,10.59,10.87,10.57,10.74,683500.0,9.9919,10.2561,9.9731,10.1335,683500.0
2009-01-14 15:00:00,10.73,10.75,10.42,10.5,1008800.0,10.124,10.1429,9.8315,9.907,1008800.0
2009-01-14 15:30:00,10.49,10.61,10.37,10.49,1188200.0,9.8976,10.0108,9.7844,9.8976,1188200.0
2009-01-15 09:30:00,10.62,10.71,9.96,10.04,581600.0,10.0202,10.1052,9.3975,9.473,581600.0
2009-01-15 10:00:00,10.03,10.04,9.75,9.77,462500.0,9.4636,9.473,9.1994,9.2182,462500.0
2009-01-15 10:30:00,9.77,10.0,9.76,9.89,263600.0,9.2182,9.4353,9.2088,9.3315,263600.0
2009-01-15 11:00:00,9.89,10.01,9.79,9.99,259500.0,9.3315,9.4447,9.2371,9.4258,259500.0
2009-01-15 11:30:00,10.0,10.06,9.95,9.97,164200.0,9.4353,9.4919,9.3881,9.407,164200.0
2009-01-15 12:00:00,9.98,9.99,9.85,9.97,160600.0,9.4164,9.4258,9.2937,9.407,160600.0
2009-01-15 12:30:00,9.96,10.0,9.85,9.96,173700.0,9.3975,9.4353,9.2937,9.3975,173700.0
2009-01-15 13:00:00,9.96,10.1,9.93,9.97,346200.0,9.3975,9.5296,9.3692,9.407,346200.0
2009-01-15 13:30:00,9.96,10.19,9.94,10.12,371700.0,9.3975,9.6145,9.3786,9.5485,371700.0
2009-01-15 14:00:00,10.12,10.49,10.09,10.28,976400.0,9.5485,9.8976,9.5202,9.6994,976400.0
2009-01-15 14:30:00,10.29,10.5,10.19,10.22,1185000.0,9.7089,9.907,9.6145,9.6428,1185000.0
2009-01-15 15:00:00,10.23,10.35,9.96,9.99,1071900.0,9.6523,9.7655,9.3975,9.4258,1071900.0
2009-01-15 15:30:00,10.0,10.15,9.91,10.01,1247600.0,9.4353,9.5768,9.3503,9.4447,1247600.0
2009-01-16 09:30:00,10.52,10.52,9.89,10.02,707300.0,9.9259,9.9259,9.3315,9.4541,707300.0
2009-01-16 10:00:00,10.03,10.28,9.99,10.23,514200.0,9.4636,9.6994,9.4258,9.6523,514200.0
2009-01-16 10:30:00,10.23,10.23,10.01,10.05,230900.0,9.6523,9.6523,9.4447,9.4824,230900.0
2009-01-16 11:00:00,10.05,10.08,9.89,9.93,429600.0,9.4824,9.5107,9.3315,9.3692,429600.0
2009-01-16 11:30:00,9.93,9.99,9.88,9.94,349300.0,9.3692,9.4258,9.322,9.3786,349300.0
2009-01-16 12:00:00,9.95,10.04,9.86,9.9,298100.0,9.3881,9.473,9.3032,9.3409,298100.0
2009-01-16 12:30:00,9.91,10.02,9.91,10.02,291700.0,9.3503,9.4541,9.3503,9.4541,291700.0
2009-01-16 13:00:00,10.02,10.09,9.95,10.02,239700.0,9.4541,9.5202,9.3881,9.4541,239700.0
2009-01-16 13:30:00,10.03,10.05,9.91,9.98,292100.0,9.4636,9.4824,9.3503,9.4164,292100.0
2009-01-16 14:00:00,9.98,10.05,9.84,9.9,534500.0,9.4164,9.4824,9.2843,9.3409,534500.0
2009-01-16 14:30:00,9.9,10.0,9.85,9.92,540400.0,9.3409,9.4353,9.2937,9.3598,540400.0
2009-01-16 15:00:00,9.92,10.05,9.87,9.93,645600.0,9.3598,9.4824,9.3126,9.3692,645600.0
2009-01-16 15:30:00,9.93,10.02,9.88,9.9,801300.0,9.3692,9.4541,9.322,9.3409,801300.0
2009-01-20 09:30:00,9.99,10.0,9.1,9.21,755600.0,9.4258,9.4353,8.5861,8.6899,755600.0
2009-01-20 10:00:00,9.21,9.21,8.92,9.07,608700.0,8.6899,8.6899,8.4163,8.5578,608700.0
2009-01-20 10:30:00,9.08,9.32,9.06,9.06,338200.0,8.5672,8.7937,8.5483,8.5483,338200.0
2009-01-20 11:00:00,9.06,9.12,8.9,9.0,610900.0,8.5483,8.605,8.3974,8.4917,610900.0
2009-01-20 11:30:00,9.0,9.11,8.9,9.0,635600.0,8.4917,8.5955,8.3974,8.4917,635600.0
2009-01-20 12:00:00,9.0,9.06,8.91,8.93,229600.0,8.4917,8.5483,8.4068,8.4257,229600.0
2009-01-20 12:30:00,8.94,9.0,8.9,8.91,165800.0,8.4351,8.4917,8.3974,8.4068,165800.0
2009-01-20 13:00:00,8.91,9.0,8.85,9.0,214900.0,8.4068,8.4917,8.3502,8.4917,214900.0
2009-01-20 13:30:00,9.0,9.01,8.94,8.96,286500.0,8.4917,8.5012,8.4351,8.454,286500.0
2009-01-20 14:00:00,8.96,9.02,8.91,8.94,547300.0,8.454,8.5106,8.4068,8.4351,547300.0
2009-01-20 14:30:00,8.94,8.98,8.89,8.92,297300.0,8.4351,8.4729,8.3879,8.4163,297300.0
2009-01-20 15:00:00,8.92,8.94,8.53,8.81,749200.0,8.4163,8.4351,8.0483,8.3125,749200.0
2009-01-20 15:30:00,8.81,9.05,8.72,8.81,1106200.0,8.3125,8.5389,8.2275,8.3125,1106200.0
2009-01-21 09:30:00,9.38,9.69,9.2,9.46,463900.0,8.8503,9.1428,8.6804,8.9258,463900.0
2009-01-21 10:00:00,9.46,9.47,9.16,9.16,784600.0,8.9258,8.9352,8.6427,8.6427,784600.0
2009-01-21 10:30:00,9.2,9.31,9.17,9.18,266300.0,8.6804,8.7842,8.6521,8.6616,266300.0
2009-01-21 11:00:00,9.17,9.24,9.04,9.11,275300.0,8.6521,8.7182,8.5295,8.5955,275300.0
2009-01-21 11:30:00,9.15,9.33,9.1,9.16,117400.0,8.6333,8.8031,8.5861,8.6427,117400.0
2009-01-21 12:00:00,9.16,9.37,9.11,9.16,110700.0,8.6427,8.8408,8.5955,8.6427,110700.0
2009-01-21 12:30:00,9.16,9.28,9.0,9.11,235100.0,8.6427,8.7559,8.4917,8.5955,235100.0
2009-01-21 13:00:00,9.13,9.2,8.9,8.92,419600.0,8.6144,8.6804,8.3974,8.4163,419600.0
2009-01-21 13:30:00,8.92,9.12,8.91,9.1,163800.0,8.4163,8.605,8.4068,8.5861,163800.0
2009-01-21 14:00:00,9.1,9.16,9.02,9.06,264900.0,8.5861,8.6427,8.5106,8.5483,264900.0
2009-01-21 14:30:00,9.06,9.16,9.03,9.1,352900.0,8.5483,8.6427,8.52,8.5861,352900.0
2009-01-21 15:00:00,9.1,9.15,9.01,9.08,684200.0,8.5861,8.6333,8.5012,8.5672,684200.0
2009-01-21 15:30:00,9.09,9.16,9.0,9.08,784700.0,8.5767,8.6427,8.4917,8.5672,784700.0
2009-01-22 09:30:00,9.14,9.14,8.7,8.78,449800.0,8.6238,8.6238,8.2087,8.2842,449800.0
2009-01-22 10:00:00,8.79,8.87,8.65,8.77,217700.0,8.2936,8.3691,8.1615,8.2747,217700.0
2009-01-22 10:30:00,8.76,8.79,8.67,8.76,178700.0,8.2653,8.2936,8.1804,8.2653,178700.0
2009-01-22 11:00:00,8.76,8.88,8.66,8.8,160700.0,8.2653,8.3785,8.1709,8.303,160700.0
2009-01-22 11:30:00,8.78,8.81,8.73,8.75,118600.0,8.2842,8.3125,8.237,8.2559,118600.0
2009-01-22 12:00:00,8.75,8.87,8.68,8.83,247800.0,8.2559,8.3691,8.1898,8.3313,247800.0
2009-01-22 12:30:00,8.83,8.9,8.77,8.82,315300.0,8.3313,8.3974,8.2747,8.3219,315300.0
2009-01-22 13:00:00,8.83,9.08,8.82,9.01,284500.0,8.3313,8.5672,8.3219,8.5012,284500.0
2009-01-22 13:30:00,9.01,9.09,8.92,9.06,304800.0,8.5012,8.5767,8.4163,8.5483,304800.0
2009-01-22 14:00:00,9.06,9.5,9.04,9.32,544000.0,8.5483,8.9635,8.5295,8.7937,544000.0
2009-01-22 14:30:00,9.32,9.33,8.98,9.12,719100.0,8.7937,8.8031,8.4729,8.605,719100.0
2009-01-22 15:00:00,9.1,9.15,8.96,9.12,319700.0,8.5861,8.6333,8.454,8.605,319700.0
2009-01-22 15:30:00,9.12,9.3,9.02,9.2,604500.0,8.605,8.7748,8.5106,8.6804,604500.0
2009-01-23 09:30:00,9.14,9.18,8.8,8.95,238800.0,8.6238,8.6616,8.303,8.4446,238800.0
2009-01-23 10:00:00,8.95,9.22,8.9,9.19,304300.0,8.4446,8.6993,8.3974,8.671,304300.0
2009-01-23 10:30:00,9.17,9.19,8.98,9.15,203000.0,8.6521,8.671,8.4729,8.6333,203000.0
2009-01-23 11:00:00,9.14,9.47,9.13,9.33,180000.0,8.6238,8.9352,8.6144,8.8031,180000.0
2009-01-23 11:30:00,9.33,9.44,9.3,9.37,162000.0,8.8031,8.9069,8.7748,8.8408,162000.0
2009-01-23 12:00:00,9.36,9.59,9.34,9.47,205000.0,8.8314,9.0484,8.8125,8.9352,205000.0
2009-01-23 12:30:00,9.45,9.5,9.32,9.4,115600.0,8.9163,8.9635,8.7937,8.8691,115600.0
2009-01-23 13:00:00,9.39,9.58,9.31,9.52,159400.0,8.8597,9.039,8.7842,8.9824,159400.0
2009-01-23 13:30:00,9.51,9.8,9.48,9.74,397100.0,8.9729,9.2466,8.9446,9.1899,397100.0
2009-01-23 14:00:00,9.74,9.78,9.41,9.55,286400.0,9.1899,9.2277,8.8786,9.0107,286400.0
2009-01-23 14:30:00,9.54,9.54,9.28,9.32,198000.0,9.0012,9.0012,8.7559,8.7937,198000.0
2009-01-23 15:00:00,9.3,9.41,9.21,9.3,230900.0,8.7748,8.8786,8.6899,8.7748,230900.0
2009-01-23 15:30:00,9.3,9.42,9.29,9.33,442400.0,8.7748,8.888,8.7654,8.8031,442400.0
2009-01-26 09:30:00,9.31,9.65,9.31,9.45,264900.0,8.7842,9.105,8.7842,8.9163,264900.0
2009-01-26 10:00:00,9.49,9.72,9.49,9.56,292800.0,8.9541,9.1711,8.9541,9.0201,292800.0
2009-01-26 10:30:00,9.56,9.6,9.45,9.48,144100.0,9.0201,9.0578,8.9163,8.9446,144100.0
2009-01-26 11:00:00,9.5,9.61,9.47,9.5,104000.0,8.9635,9.0673,8.9352,8.9635,104000.0
2009-01-26 11:30:00,9.49,9.57,9.44,9.5,67500.0,8.9541,9.0295,8.9069,8.9635,67500.0
2009-01-26 12:00:00,9.49,9.6,9.48,9.53,96500.0,8.9541,9.0578,8.9446,8.9918,96500.0
2009-01-26 12:30:00,9.53,9.54,9.3,9.32,248000.0,8.9918,9.0012,8.7748,8.7937,248000.0
2009-01-26 13:00:00,9.32,9.42,9.3,9.37,81800.0,8.7937,8.888,8.7748,8.8408,81800.0
2009-01-26 13:30:00,9.38,9.38,9.27,9.29,85400.0,8.8503,8.8503,8.7465,8.7654,85400.0
2009-01-26 14:00:00,9.29,9.29,9.02,9.15,171100.0,8.7654,8.7654,8.5106,8.6333,171100.0
2009-01-26 14:30:00,9.15,9.34,9.13,9.33,115100.0,8.6333,8.8125,8.6144,8.8031,115100.0
2009-01-26 15:00:00,9.33,9.51,9.31,9.44,150100.0,8.8031,8.9729,8.7842,8.9069,150100.0
2009-01-26 15:30:00,9.44,9.44,9.21,9.21,364500.0,8.9069,8.9069,8.6899,8.6899,364500.0
2009-01-27 09:30:00,9.46,9.55,9.21,9.39,183700.0,8.9258,9.0107,8.6899,8.8597,183700.0
2009-01-27 10:00:00,9.37,9.38,9.05,9.26,182100.0,8.8408,8.8503,8.5389,8.737,182100.0
2009-01-27 10:30:00,9.26,9.3,9.17,9.25,129500.0,8.737,8.7748,8.6521,8.7276,129500.0
2009-01-27 11:00:00,9.25,9.32,9.22,9.25,105700.0,8.7276,8.7937,8.6993,8.7276,105700.0
2009-01-27 11:30:00,9.25,9.27,9.11,9.17,179900.0,8.7276,8.7465,8.5955,8.6521,179900.0
2009-01-27 12:00:00,9.15,9.2,9.03,9.18,527200.0,8.6333,8.6804,8.52,8.6616,527200.0
2009-01-27 12:30:00,9.16,9.18,9.0,9.02,238700.0,8.6427,8.6616,8.4917,8.5106,238700.0
2009-01-27 13:00:00,9.02,9.02,8.8,8.83,469000.0,8.5106,8.5106,8.303,8.3313,469000.0
2009-01-27 13:30:00,8.82,8.9,8.76,8.84,1768000.0,8.3219,8.3974,8.2653,8.3408,1768000.0
2009-01-27 14:00:00,8.82,8.96,8.75,8.89,316100.0,8.3219,8.454,8.2559,8.3879,316100.0
2009-01-27 14:30:00,8.88,9.1,8.87,9.05,360600.0,8.3785,8.5861,8.3691,8.5389,360600.0
2009-01-27 15:00:00,9.05,9.07,8.92,8.95,531300.0,8.5389,8.5578,8.4163,8.4446,531300.0
2009-01-27 15:30:00,8.94,9.15,8.87,9.06,1411900.0,8.4351,8.6333,8.3691,8.5483,1411900.0
2009-01-28 09:30:00,9.48,9.51,9.09,9.12,449200.0,8.9446,8.9729,8.5767,8.605,449200.0
2009-01-28 10:00:00,9.12,9.16,8.96,9.06,320700.0,8.605,8.6427,8.454,8.5483,320700.0
2009-01-28 10:30:00,9.07,9.16,8.97,9.02,297400.0,8.5578,8.6427,8.4634,8.5106,297400.0
2009-01-28 11:00:00,9.01,9.2,9.01,9.19,241500.0,8.5012,8.6804,8.5012,8.671,241500.0
2009-01-28 11:30:00,9.19,9.24,9.15,9.22,151400.0,8.671,8.7182,8.6333,8.6993,151400.0
2009-01-28 12:00:00,9.22,9.25,9.17,9.25,292500.0,8.6993,8.7276,8.6521,8.7276,292500.0
2009-01-28 12:30:00,9.24,9.27,9.21,9.21,342000.0,8.7182,8.7465,8.6899,8.6899,342000.0
2009-01-28 13:00:00,9.2,9.24,9.19,9.23,41300.0,8.6804,8.7182,8.671,8.7087,41300.0
2009-01-28 13:30:00,9.23,9.35,9.2,9.22,270900.0,8.7087,8.822,8.6804,8.6993,270900.0
2009-01-28 14:00:00,9.21,9.37,9.15,9.18,167300.0,8.6899,8.8408,8.6333,8.6616,167300.0
2009-01-28 14:30:00,9.19,9.64,9.15,9.26,711100.0,8.671,9.0956,8.6333,8.737,711100.0
2009-01-28 15:00:00,9.27,9.28,9.15,9.21,269000.0,8.7465,8.7559,8.6333,8.6899,269000.0
2009-01-28 15:30:00,9.2,9.31,9.19,9.25,488600.0,8.6804,8.7842,8.671,8.7276,488600.0
2009-01-29 09:30:00,9.2,9.2,8.9,8.91,316600.0,8.6804,8.6804,8.3974,8.4068,316600.0
2009-01-29 10:00:00,8.9,9.1,8.8,8.94,316300.0,8.3974,8.5861,8.303,8.4351,316300.0
2009-01-29 10:30:00,8.95,8.96,8.76,8.89,201700.0,8.4446,8.454,8.2653,8.3879,201700.0
2009-01-29 11:00:00,8.89,8.97,8.82,8.84,154000.0,8.3879,8.4634,8.3219,8.3408,154000.0
2009-01-29 11:30:00,8.83,8.9,8.8,8.8,173500.0,8.3313,8.3974,8.303,8.303,173500.0
2009-01-29 12:00:00,8.8,8.82,8.73,8.81,131600.0,8.303,8.3219,8.237,8.3125,131600.0
2009-01-29 12:30:00,8.8,8.83,8.71,8.74,247700.0,8.303,8.3313,8.2181,8.2464,247700.0
2009-01-29 13:00:00,8.74,8.78,8.68,8.69,135100.0,8.2464,8.2842,8.1898,8.1992,135100.0
2009-01-29 13:30:00,8.69,8.71,8.65,8.7,115600.0,8.1992,8.2181,8.1615,8.2087,115600.0
2009-01-29 14:00:00,8.7,8.82,8.67,8.79,129200.0,8.2087,8.3219,8.1804,8.2936,129200.0
2009-01-29 14:30:00,8.79,8.79,8.62,8.62,137800.0,8.2936,8.2936,8.1332,8.1332,137800.0
2009-01-29 15:00:00,8.63,8.73,8.5,8.52,368500.0,8.1426,8.237,8.02,8.0388,368500.0
2009-01-29 15:30:00,8.52,8.6,8.46,8.56,532700.0,8.0388,8.1143,7.9822,8.0766,532700.0
2009-01-30 09:30:00,8.67,8.95,8.2,8.24,327100.0,8.1804,8.4446,7.7369,7.7747,327100.0
2009-01-30 10:00:00,8.25,8.29,8.06,8.07,426700.0,7.7841,7.8218,7.6048,7.6143,426700.0
2009-01-30 10:30:00,8.07,8.17,8.05,8.09,291100.0,7.6143,7.7086,7.5954,7.6331,291100.0
2009-01-30 11:00:00,8.08,8.3,8.07,8.1,262800.0,7.6237,7.8313,7.6143,7.6426,262800.0
2009-01-30 11:30:00,8.1,8.12,8.05,8.07,286900.0,7.6426,7.6614,7.5954,7.6143,286900.0
2009-01-30 12:00:00,8.07,8.08,8.03,8.08,598800.0,7.6143,7.6237,7.5765,7.6237,598800.0
2009-01-30 12:30:00,8.08,8.17,8.06,8.15,237600.0,7.6237,7.7086,7.6048,7.6897,237600.0
2009-01-30 13:00:00,8.15,8.16,8.06,8.09,162000.0,7.6897,7.6992,7.6048,7.6331,162000.0
2009-01-30 13:30:00,8.09,8.12,8.03,8.07,171200.0,7.6331,7.6614,7.5765,7.6143,171200.0
2009-01-30 14:00:00,8.08,8.12,8.04,8.07,149200.0,7.6237,7.6614,7.5859,7.6143,149200.0
2009-01-30 14:30:00,8.06,8.12,8.01,8.03,380100.0,7.6048,7.6614,7.5576,7.5765,380100.0
2009-01-30 15:00:00,8.03,8.06,8.0,8.0,450600.0,7.5765,7.6048,7.5482,7.5482,450600.0
2009-01-30 15:30:00,8.01,8.07,7.9,7.98,739100.0,7.5576,7.6143,7.4539,7.5293,739100.0
2009-02-02 09:30:00,8.03,8.03,7.54,7.79,450100.0,7.5765,7.5765,7.1142,7.3501,450100.0
2009-02-02 10:00:00,7.79,8.17,7.79,7.95,342400.0,7.3501,7.7086,7.3501,7.501,342400.0
2009-02-02 10:30:00,7.96,8.05,7.85,7.92,257100.0,7.5105,7.5954,7.4067,7.4727,257100.0
2009-02-02 11:00:00,7.91,7.91,7.7,7.75,155000.0,7.4633,7.4633,7.2651,7.3123,155000.0
2009-02-02 11:30:00,7.77,7.82,7.68,7.8,160200.0,7.3312,7.3784,7.2463,7.3595,160200.0
2009-02-02 12:00:00,7.8,7.84,7.75,7.8,126500.0,7.3595,7.3972,7.3123,7.3595,126500.0
2009-02-02 12:30:00,7.8,7.89,7.79,7.84,116700.0,7.3595,7.4444,7.3501,7.3972,116700.0
2009-02-02 13:00:00,7.84,7.85,7.77,7.78,103000.0,7.3972,7.4067,7.3312,7.3406,103000.0
2009-02-02 13:30:00,7.78,7.79,7.76,7.76,140100.0,7.3406,7.3501,7.3218,7.3218,140100.0
2009-02-02 14:00:00,7.78,7.88,7.75,7.87,257100.0,7.3406,7.435,7.3123,7.4255,257100.0
2009-02-02 14:30:00,7.87,8.02,7.85,8.0,418100.0,7.4255,7.5671,7.4067,7.5482,418100.0
2009-02-02 15:00:00,8.01,8.17,8.0,8.14,515400.0,7.5576,7.7086,7.5482,7.6803,515400.0
2009-02-02 15:30:00,8.14,8.29,8.06,8.14,669800.0,7.6803,7.8218,7.6048,7.6803,669800.0
2009-02-03 09:30:00,7.89,8.0,7.5,7.68,484600.0,7.4444,7.5482,7.0764,7.2463,484600.0
2009-02-03 10:00:00,7.69,7.77,7.55,7.66,341000.0,7.2557,7.3312,7.1236,7.2274,341000.0
2009-02-03 10:30:00,7.65,7.67,7.51,7.52,194600.0,7.218,7.2368,7.0859,7.0953,194600.0
2009-02-03 11:00:00,7.52,7.53,7.39,7.4,439400.0,7.0953,7.1047,6.9727,6.9821,439400.0
2009-02-03 11:30:00,7.39,7.45,7.03,7.05,656300.0,6.9727,7.0293,6.633,6.6519,656300.0
2009-02-03 12:00:00,7.05,7.05,6.91,7.04,545900.0,6.6519,6.6519,6.5198,6.6424,545900.0
2009-02-03 12:30:00,7.05,7.05,6.94,6.94,401000.0,6.6519,6.6519,6.5481,6.5481,401000.0
2009-02-03 13:00:00,6.95,6.95,6.55,6.62,757900.0,6.5575,6.5575,6.1801,6.2461,757900.0
2009-02-03 13:30:00,6.62,6.82,6.57,6.77,972300.0,6.2461,6.4348,6.199,6.3877,972300.0
2009-02-03 14:00:00,6.78,7.04,6.74,6.9,590400.0,6.3971,6.6424,6.3594,6.5103,590400.0
2009-02-03 14:30:00,6.9,7.25,6.89,7.07,653800.0,6.5103,6.8406,6.5009,6.6707,653800.0
2009-02-03 15:00:00,7.06,7.17,7.02,7.14,625600.0,6.6613,6.7651,6.6236,6.7368,625600.0
2009-02-03 15:30:00,7.15,7.15,6.95,6.99,851100.0,6.7462,6.7462,6.5575,6.5952,851100.0
2009-02-04 09:30:00,6.83,6.9,6.54,6.71,588700.0,6.4443,6.5103,6.1707,6.3311,588700.0
2009-02-04 10:00:00,6.69,6.9,6.52,6.56,333300.0,6.3122,6.5103,6.1518,6.1895,333300.0
2009-02-04 10:30:00,6.57,6.6,6.5,6.53,378800.0,6.199,6.2273,6.1329,6.1612,378800.0
2009-02-04 11:00:00,6.53,6.54,6.26,6.38,467400.0,6.1612,6.1707,5.9065,6.0197,467400.0
2009-02-04 11:30:00,6.38,6.38,6.05,6.05,542300.0,6.0197,6.0197,5.7083,5.7083,542300.0
2009-02-04 12:00:00,6.05,6.18,6.01,6.12,591000.0,5.7083,5.831,5.6706,5.7744,591000.0
2009-02-04 12:30:00,6.12,6.15,6.03,6.05,377000.0,5.7744,5.8027,5.6895,5.7083,377000.0
2009-02-04 13:00:00,6.05,6.14,6.02,6.13,232600.0,5.7083,5.7932,5.68,5.7838,232600.0
2009-02-04 13:30:00,6.13,6.2,6.08,6.18,241800.0,5.7838,5.8499,5.7366,5.831,241800.0
2009-02-04 14:00:00,6.18,6.28,6.11,6.21,315500.0,5.831,5.9253,5.7649,5.8593,315500.0
2009-02-04 14:30:00,6.21,6.23,6.02,6.15,463200.0,5.8593,5.8782,5.68,5.8027,463200.0
2009-02-04 15:00:00,6.15,6.4,6.1,6.11,468300.0,5.8027,6.0386,5.7555,5.7649,468300.0
2009-02-04 15:30:00,6.1,6.11,5.94,6.0,1108200.0,5.7555,5.7649,5.6045,5.6612,1108200.0
2009-02-05 09:30:00,6.0,6.28,5.68,5.87,572600.0,5.6612,5.9253,5.3592,5.5385,572600.0
2009-02-05 10:00:00,5.87,6.13,5.87,5.96,518900.0,5.5385,5.7838,5.5385,5.6234,518900.0
2009-02-05 10:30:00,5.95,6.48,5.9,6.45,839700.0,5.614,6.114,5.5668,6.0857,839700.0
2009-02-05 11:00:00,6.43,6.49,6.22,6.34,681400.0,6.0669,6.1235,5.8687,5.982,681400.0
2009-02-05 11:30:00,6.34,6.37,6.28,6.3,322700.0,5.982,6.0103,5.9253,5.9442,322700.0
2009-02-05 12:00:00,6.3,6.48,6.3,6.39,510900.0,5.9442,6.114,5.9442,6.0291,510900.0
2009-02-05 12:30:00,6.39,6.49,6.35,6.46,227100.0,6.0291,6.1235,5.9914,6.0952,227100.0
2009-02-05 13:00:00,6.46,6.58,6.38,6.47,527100.0,6.0952,6.2084,6.0197,6.1046,527100.0
2009-02-05 13:30:00,6.47,6.62,6.36,6.36,357800.0,6.1046,6.2461,6.0008,6.0008,357800.0
2009-02-05 14:00:00,6.36,6.42,6.3,6.4,464500.0,6.0008,6.0574,5.9442,6.0386,464500.0
2009-02-05 14:30:00,6.4,6.4,6.22,6.25,567500.0,6.0386,6.0386,5.8687,5.897,567500.0
2009-02-05 15:00:00,6.26,6.36,6.21,6.32,402700.0,5.9065,6.0008,5.8593,5.9631,402700.0
2009-02-05 15:30:00,6.31,6.35,5.95,6.19,1137500.0,5.9536,5.9914,5.614,5.8404,1137500.0
2009-02-06 09:30:00,6.38,6.62,6.32,6.45,822000.0,6.0197,6.2461,5.9631,6.0857,822000.0
2009-02-06 10:00:00,6.45,6.49,6.39,6.42,374500.0,6.0857,6.1235,6.0291,6.0574,374500.0
2009-02-06 10:30:00,6.42,6.49,6.38,6.43,450500.0,6.0574,6.1235,6.0197,6.0669,450500.0
2009-02-06 11:00:00,6.41,6.47,6.33,6.34,312300.0,6.048,6.1046,5.9725,5.982,312300.0
2009-02-06 11:30:00,6.35,6.35,6.25,6.26,333600.0,5.9914,5.9914,5.897,5.9065,333600.0
2009-02-06 12:00:00,6.26,6.3,6.2,6.27,276500.0,5.9065,5.9442,5.8499,5.9159,276500.0
2009-02-06 12:30:00,6.26,6.38,6.26,6.38,318500.0,5.9065,6.0197,5.9065,6.0197,318500.0
2009-02-06 13:00:00,6.38,6.46,6.35,6.41,403300.0,6.0197,6.0952,5.9914,6.048,403300.0
2009-02-06 13:30:00,6.42,6.47,6.4,6.4,391700.0,6.0574,6.1046,6.0386,6.0386,391700.0
2009-02-06 14:00:00,6.41,6.59,6.29,6.4,477800.0,6.048,6.2178,5.9348,6.0386,477800.0
2009-02-06 14:30:00,6.4,6.42,6.38,6.41,257100.0,6.0386,6.0574,6.0197,6.048,257100.0
2009-02-06 15:00:00,6.4,6.44,6.31,6.44,366500.0,6.0386,6.0763,5.9536,6.0763,366500.0
2009-02-06 15:30:00,6.43,6.49,6.34,6.4,774900.0,6.0669,6.1235,5.982,6.0386,774900.0
2009-02-09 09:30:00,6.81,6.81,6.4,6.43,380200.0,6.4254,6.4254,6.0386,6.0669,380200.0
2009-02-09 10:00:00,6.43,6.46,6.37,6.45,224600.0,6.0669,6.0952,6.0103,6.0857,224600.0
2009-02-09 10:30:00,6.45,6.55,6.4,6.54,280300.0,6.0857,6.1801,6.0386,6.1707,280300.0
2009-02-09 11:00:00,6.54,6.54,6.45,6.48,210600.0,6.1707,6.1707,6.0857,6.114,210600.0
2009-02-09 11:30:00,6.48,6.6,6.45,6.6,338100.0,6.114,6.2273,6.0857,6.2273,338100.0
2009-02-09 12:00:00,6.59,6.6,6.5,6.51,189300.0,6.2178,6.2273,6.1329,6.1424,189300.0
2009-02-09 12:30:00,6.51,6.56,6.46,6.56,180100.0,6.1424,6.1895,6.0952,6.1895,180100.0
2009-02-09 13:00:00,6.57,6.58,6.46,6.49,245400.0,6.199,6.2084,6.0952,6.1235,245400.0
2009-02-09 13:30:00,6.47,6.51,6.42,6.49,116800.0,6.1046,6.1424,6.0574,6.1235,116800.0
2009-02-09 14:00:00,6.49,6.5,6.25,6.27,259400.0,6.1235,6.1329,5.897,5.9159,259400.0
2009-02-09 14:30:00,6.28,6.33,6.27,6.29,218800.0,5.9253,5.9725,5.9159,5.9348,218800.0
2009-02-09 15:00:00,6.3,6.35,6.27,6.34,321400.0,5.9442,5.9914,5.9159,5.982,321400.0
2009-02-09 15:30:00,6.33,6.35,6.25,6.32,549600.0,5.9725,5.9914,5.897,5.9631,549600.0
2009-02-10 09:30:00,6.43,6.45,6.05,6.18,372000.0,6.0669,6.0857,5.7083,5.831,372000.0
2009-02-10 10:00:00,6.18,6.24,5.95,5.96,298600.0,5.831,5.8876,5.614,5.6234,298600.0
2009-02-10 10:30:00,5.95,6.0,5.9,5.92,308600.0,5.614,5.6612,5.5668,5.5857,308600.0
2009-02-10 11:00:00,5.92,6.01,5.85,5.93,342700.0,5.5857,5.6706,5.5196,5.5951,342700.0
2009-02-10 11:30:00,5.93,6.02,5.8,5.93,358600.0,5.5951,5.68,5.4725,5.5951,358600.0
2009-02-10 12:00:00,5.93,5.97,5.85,5.86,159500.0,5.5951,5.6328,5.5196,5.5291,159500.0
2009-02-10 12:30:00,5.85,5.95,5.8,5.95,190500.0,5.5196,5.614,5.4725,5.614,190500.0
2009-02-10 13:00:00,5.95,5.96,5.81,5.85,265300.0,5.614,5.6234,5.4819,5.5196,265300.0
2009-02-10 13:30:00,5.85,5.92,5.8,5.82,299200.0,5.5196,5.5857,5.4725,5.4913,299200.0
2009-02-10 14:00:00,5.82,5.84,5.73,5.74,323500.0,5.4913,5.5102,5.4064,5.4158,323500.0
2009-02-10 14:30:00,5.73,5.73,5.56,5.58,417900.0,5.4064,5.4064,5.246,5.2649,417900.0
2009-02-10 15:00:00,5.58,5.62,5.47,5.61,486200.0,5.2649,5.3026,5.1611,5.2932,486200.0
2009-02-10 15:30:00,5.6,5.67,5.5,5.54,842900.0,5.2837,5.3498,5.1894,5.2271,842900.0
2009-02-11 09:30:00,5.79,5.89,5.6,5.7,382000.0,5.463,5.5574,5.2837,5.3781,382000.0
2009-02-11 10:00:00,5.7,5.7,5.4,5.41,407300.0,5.3781,5.3781,5.095,5.1045,407300.0
2009-02-11 10:30:00,5.41,5.5,5.33,5.46,237200.0,5.1045,5.1894,5.029,5.1517,237200.0
2009-02-11 11:00:00,5.45,5.6,5.37,5.59,326900.0,5.1422,5.2837,5.0667,5.2743,326900.0
2009-02-11 11:30:00,5.59,5.61,5.31,5.37,341400.0,5.2743,5.2932,5.0101,5.0667,341400.0
2009-02-11 12:00:00,5.38,5.44,5.36,5.41,124800.0,5.0762,5.1328,5.0573,5.1045,124800.0
2009-02-11 12:30:00,5.41,5.5,5.37,5.41,307100.0,5.1045,5.1894,5.0667,5.1045,307100.0
2009-02-11 13:00:00,5.41,5.57,5.4,5.57,197400.0,5.1045,5.2554,5.095,5.2554,197400.0
2009-02-11 13:30:00,5.57,5.57,5.44,5.47,139400.0,5.2554,5.2554,5.1328,5.1611,139400.0
2009-02-11 14:00:00,5.47,5.52,5.39,5.5,122600.0,5.1611,5.2083,5.0856,5.1894,122600.0
2009-02-11 14:30:00,5.5,5.69,5.47,5.66,362400.0,5.1894,5.3687,5.1611,5.3404,362400.0
2009-02-11 15:00:00,5.65,5.73,5.52,5.59,373700.0,5.3309,5.4064,5.2083,5.2743,373700.0
2009-02-11 15:30:00,5.59,5.64,5.45,5.53,849800.0,5.2743,5.3215,5.1422,5.2177,849800.0
2009-02-12 09:30:00,5.68,5.68,5.25,5.36,388800.0,5.3592,5.3592,4.9535,5.0573,388800.0
2009-02-12 10:00:00,5.36,5.42,5.22,5.34,382200.0,5.0573,5.1139,4.9252,5.0384,382200.0
2009-02-12 10:30:00,5.34,5.35,5.23,5.3,306400.0,5.0384,5.0479,4.9346,5.0007,306400.0
2009-02-12 11:00:00,5.29,5.5,5.26,5.47,220600.0,4.9913,5.1894,4.9629,5.1611,220600.0
2009-02-12 11:30:00,5.47,5.53,5.35,5.46,191200.0,5.1611,5.2177,5.0479,5.1517,191200.0
2009-02-12 12:00:00,5.45,5.79,5.43,5.6,477400.0,5.1422,5.463,5.1233,5.2837,477400.0
2009-02-12 12:30:00,5.59,5.65,5.58,5.6,198900.0,5.2743,5.3309,5.2649,5.2837,198900.0
2009-02-12 13:00:00,5.61,5.65,5.57,5.62,271400.0,5.2932,5.3309,5.2554,5.3026,271400.0
2009-02-12 13:30:00,5.61,5.64,5.5,5.62,376400.0,5.2932,5.3215,5.1894,5.3026,376400.0
2009-02-12 14:00:00,5.61,5.69,5.46,5.49,369700.0,5.2932,5.3687,5.1517,5.18,369700.0
2009-02-12 14:30:00,5.49,5.49,5.33,5.43,263700.0,5.18,5.18,5.029,5.1233,263700.0
2009-02-12 15:00:00,5.44,5.56,5.35,5.55,480100.0,5.1328,5.246,5.0479,5.2366,480100.0
2009-02-12 15:30:00,5.56,5.67,5.45,5.66,591900.0,5.246,5.3498,5.1422,5.3404,591900.0
2009-02-13 09:30:00,5.81,5.81,5.29,5.4,435500.0,5.4819,5.4819,4.9913,5.095,435500.0
2009-02-13 10:00:00,5.41,5.45,5.32,5.39,403500.0,5.1045,5.1422,5.0196,5.0856,403500.0
2009-02-13 10:30:00,5.39,5.5,5.34,5.37,431700.0,5.0856,5.1894,5.0384,5.0667,431700.0
2009-02-13 11:00:00,5.37,5.38,5.25,5.27,386200.0,5.0667,5.0762,4.9535,4.9724,386200.0
2009-02-13 11:30:00,5.27,5.33,5.13,5.15,484400.0,4.9724,5.029,4.8403,4.8592,484400.0
2009-02-13 12:00:00,5.15,5.27,5.11,5.27,169300.0,4.8592,4.9724,4.8214,4.9724,169300.0
2009-02-13 12:30:00,5.26,5.3,5.15,5.19,246300.0,4.9629,5.0007,4.8592,4.8969,246300.0
2009-02-13 13:00:00,5.19,5.25,5.1,5.19,379700.0,4.8969,4.9535,4.812,4.8969,379700.0
2009-02-13 13:30:00,5.19,5.29,5.17,5.26,349100.0,4.8969,4.9913,4.878,4.9629,349100.0
2009-02-13 14:00:00,5.26,5.29,5.22,5.23,242700.0,4.9629,4.9913,4.9252,4.9346,242700.0
2009-02-13 14:30:00,5.23,5.27,5.17,5.19,255200.0,4.9346,4.9724,4.878,4.8969,255200.0
2009-02-13 15:00:00,5.2,5.22,5.16,5.21,394100.0,4.9063,4.9252,4.8686,4.9158,394100.0
2009-02-13 15:30:00,5.22,5.3,5.15,5.18,958000.0,4.9252,5.0007,4.8592,4.8875,958000.0
2009-02-17 09:30:00,4.9,5.08,4.8,4.98,820300.0,4.6233,4.7931,4.5289,4.6988,820300.0
2009-02-17 10:00:00,4.97,5.01,4.93,5.0,398300.0,4.6893,4.7271,4.6516,4.7176,398300.0
2009-02-17 10:30:00,5.0,5.05,4.96,5.0,288400.0,4.7176,4.7648,4.6799,4.7176,288400.0
2009-02-17 11:00:00,5.0,5.0,4.9,4.95,176100.0,4.7176,4.7176,4.6233,4.6705,176100.0
2009-02-17 11:30:00,4.95,5.01,4.93,4.96,166000.0,4.6705,4.7271,4.6516,4.6799,166000.0
2009-02-17 12:00:00,4.96,5.04,4.91,5.03,442400.0,4.6799,4.7554,4.6327,4.7459,442400.0
2009-02-17 12:30:00,5.03,5.05,4.98,5.04,194500.0,4.7459,4.7648,4.6988,4.7554,194500.0
2009-02-17 13:00:00,5.04,5.04,4.72,4.82,439300.0,4.7554,4.7554,4.4534,4.5478,439300.0
2009-02-17 13:30:00,4.81,4.97,4.81,4.89,478800.0,4.5384,4.6893,4.5384,4.6138,478800.0
2009-02-17 14:00:00,4.89,4.97,4.89,4.93,181300.0,4.6138,4.6893,4.6138,4.6516,181300.0
2009-02-17 14:30:00,4.94,5.0,4.79,4.86,605900.0,4.661,4.7176,4.5195,4.5855,605900.0
2009-02-17 15:00:00,4.85,4.94,4.79,4.86,455000.0,4.5761,4.661,4.5195,4.5855,455000.0
2009-02-17 15:30:00,4.86,4.95,4.79,4.79,812300.0,4.5855,4.6705,4.5195,4.5195,812300.0
2009-02-18 09:30:00,4.99,4.99,4.77,4.81,254600.0,4.7082,4.7082,4.5006,4.5384,254600.0
2009-02-18 10:00:00,4.81,4.88,4.75,4.77,329800.0,4.5384,4.6044,4.4817,4.5006,329800.0
2009-02-18 10:30:00,4.78,4.83,4.74,4.78,292100.0,4.5101,4.5572,4.4723,4.5101,292100.0
2009-02-18 11:00:00,4.78,4.85,4.76,4.77,356700.0,4.5101,4.5761,4.4912,4.5006,356700.0
2009-02-18 11:30:00,4.76,4.79,4.7,4.73,364000.0,4.4912,4.5195,4.4346,4.4629,364000.0
2009-02-18 12:00:00,4.72,4.76,4.71,4.73,268200.0,4.4534,4.4912,4.444,4.4629,268200.0
2009-02-18 12:30:00,4.74,4.76,4.7,4.73,623500.0,4.4723,4.4912,4.4346,4.4629,623500.0
2009-02-18 13:00:00,4.74,4.74,4.64,4.72,340200.0,4.4723,4.4723,4.378,4.4534,340200.0
2009-02-18 13:30:00,4.72,4.75,4.7,4.74,275700.0,4.4534,4.4817,4.4346,4.4723,275700.0
2009-02-18 14:00:00,4.74,4.84,4.72,4.78,433700.0,4.4723,4.5667,4.4534,4.5101,433700.0
2009-02-18 14:30:00,4.77,4.91,4.7,4.87,349500.0,4.5006,4.6327,4.4346,4.595,349500.0
2009-02-18 15:00:00,4.88,4.89,4.81,4.83,252300.0,4.6044,4.6138,4.5384,4.5572,252300.0
2009-02-18 15:30:00,4.83,4.83,4.72,4.73,766300.0,4.5572,4.5572,4.4534,4.4629,766300.0
2009-02-19 09:30:00,4.75,4.89,4.65,4.66,338400.0,4.4817,4.6138,4.3874,4.3968,338400.0
2009-02-19 10:00:00,4.66,4.71,4.58,4.64,373800.0,4.3968,4.444,4.3213,4.378,373800.0
2009-02-19 10:30:00,4.63,4.69,4.61,4.66,259600.0,4.3685,4.4251,4.3497,4.3968,259600.0
2009-02-19 11:00:00,4.66,4.75,4.6,4.6,179900.0,4.3968,4.4817,4.3402,4.3402,179900.0
2009-02-19 11:30:00,4.6,4.62,4.5,4.51,163300.0,4.3402,4.3591,4.2459,4.2553,163300.0
2009-02-19 12:00:00,4.5,4.51,4.42,4.45,258800.0,4.2459,4.2553,4.1704,4.1987,258800.0
2009-02-19 12:30:00,4.44,4.45,4.42,4.42,123700.0,4.1893,4.1987,4.1704,4.1704,123700.0
2009-02-19 13:00:00,4.43,4.55,4.42,4.54,222800.0,4.1798,4.293,4.1704,4.2836,222800.0
2009-02-19 13:30:00,4.54,4.55,4.48,4.54,196300.0,4.2836,4.293,4.227,4.2836,196300.0
2009-02-19 14:00:00,4.53,4.58,4.5,4.52,109400.0,4.2742,4.3213,4.2459,4.2647,109400.0
2009-02-19 14:30:00,4.52,4.52,4.41,4.44,172700.0,4.2647,4.2647,4.1609,4.1893,172700.0
2009-02-19 15:00:00,4.44,4.44,4.34,4.34,282700.0,4.1893,4.1893,4.0949,4.0949,282700.0
2009-02-19 15:30:00,4.34,4.35,4.13,4.16,1350700.0,4.0949,4.1043,3.8968,3.9251,1350700.0
2009-02-20 09:30:00,4.0,4.45,4.0,4.14,762800.0,3.7741,4.1987,3.7741,3.9062,762800.0
2009-02-20 10:00:00,4.15,4.25,4.11,4.19,499000.0,3.9156,4.01,3.8779,3.9534,499000.0
2009-02-20 10:30:00,4.2,4.2,4.13,4.19,234200.0,3.9628,3.9628,3.8968,3.9534,234200.0
2009-02-20 11:00:00,4.19,4.2,4.05,4.11,199100.0,3.9534,3.9628,3.8213,3.8779,199100.0
2009-02-20 11:30:00,4.11,4.15,4.08,4.09,168300.0,3.8779,3.9156,3.8496,3.859,168300.0
2009-02-20 12:00:00,4.09,4.14,4.07,4.08,156600.0,3.859,3.9062,3.8402,3.8496,156600.0
2009-02-20 12:30:00,4.07,4.15,4.07,4.09,146000.0,3.8402,3.9156,3.8402,3.859,146000.0
2009-02-20 13:00:00,4.08,4.11,3.93,4.02,347600.0,3.8496,3.8779,3.7081,3.793,347600.0
2009-02-20 13:30:00,4.03,4.22,4.0,4.2,239100.0,3.8024,3.9817,3.7741,3.9628,239100.0
2009-02-20 14:00:00,4.19,4.28,4.1,4.17,321000.0,3.9534,4.0383,3.8685,3.9345,321000.0
2009-02-20 14:30:00,4.17,4.37,4.17,4.28,744600.0,3.9345,4.1232,3.9345,4.0383,744600.0
2009-02-20 15:00:00,4.28,4.3,4.16,4.16,312300.0,4.0383,4.0572,3.9251,3.9251,312300.0
2009-02-20 15:30:00,4.17,4.2,4.14,4.15,610700.0,3.9345,3.9628,3.9062,3.9156,610700.0
2009-02-23 09:30:00,4.59,4.85,4.45,4.53,583000.0,4.3308,4.5761,4.1987,4.2742,583000.0
2009-02-23 10:00:00,4.53,4.53,4.32,4.36,458200.0,4.2742,4.2742,4.076,4.1138,458200.0
2009-02-23 10:30:00,4.36,4.36,4.23,4.25,478000.0,4.1138,4.1138,3.9911,4.01,478000.0
2009-02-23 11:00:00,4.25,4.31,4.2,4.3,175100.0,4.01,4.0666,3.9628,4.0572,175100.0
2009-02-23 11:30:00,4.29,4.34,4.26,4.32,173600.0,4.0477,4.0949,4.0194,4.076,173600.0
2009-02-23 12:00:00,4.32,4.32,4.25,4.25,99200.0,4.076,4.076,4.01,4.01,99200.0
2009-02-23 12:30:00,4.25,4.27,4.25,4.25,80900.0,4.01,4.0289,4.01,4.01,80900.0
2009-02-23 13:00:00,4.25,4.3,4.24,4.3,139400.0,4.01,4.0572,4.0005,4.0572,139400.0
2009-02-23 13:30:00,4.3,4.31,4.27,4.28,220400.0,4.0572,4.0666,4.0289,4.0383,220400.0
2009-02-23 14:00:00,4.27,4.3,4.26,4.3,366300.0,4.0289,4.0572,4.0194,4.0572,366300.0
2009-02-23 14:30:00,4.3,4.3,4.0,4.09,464900.0,4.0572,4.0572,3.7741,3.859,464900.0
2009-02-23 15:00:00,4.09,4.19,4.05,4.1,387900.0,3.859,3.9534,3.8213,3.8685,387900.0
2009-02-23 15:30:00,4.1,4.14,4.0,4.02,583200.0,3.8685,3.9062,3.7741,3.793,583200.0
2009-02-24 09:30:00,4.39,4.39,4.07,4.17,497500.0,4.1421,4.1421,3.8402,3.9345,497500.0
2009-02-24 10:00:00,4.16,4.27,4.11,4.14,249600.0,3.9251,4.0289,3.8779,3.9062,249600.0
2009-02-24 10:30:00,4.14,4.22,4.08,4.1,387800.0,3.9062,3.9817,3.8496,3.8685,387800.0
2009-02-24 11:00:00,4.1,4.24,4.1,4.2,331300.0,3.8685,4.0005,3.8685,3.9628,331300.0
2009-02-24 11:30:00,4.2,4.29,4.17,4.24,386700.0,3.9628,4.0477,3.9345,4.0005,386700.0
2009-02-24 12:00:00,4.23,4.31,4.16,4.2,206300.0,3.9911,4.0666,3.9251,3.9628,206300.0
2009-02-24 12:30:00,4.19,4.25,4.18,4.19,119700.0,3.9534,4.01,3.9439,3.9534,119700.0
2009-02-24 13:00:00,4.18,4.64,4.18,4.62,444900.0,3.9439,4.378,3.9439,4.3591,444900.0
2009-02-24 13:30:00,4.61,4.63,4.42,4.56,458400.0,4.3497,4.3685,4.1704,4.3025,458400.0
2009-02-24 14:00:00,4.56,4.66,4.36,4.61,531600.0,4.3025,4.3968,4.1138,4.3497,531600.0
2009-02-24 14:30:00,4.61,4.61,4.42,4.54,585800.0,4.3497,4.3497,4.1704,4.2836,585800.0
2009-02-24 15:00:00,4.55,4.7,4.54,4.65,564300.0,4.293,4.4346,4.2836,4.3874,564300.0
2009-02-24 15:30:00,4.65,4.66,4.43,4.5,1451300.0,4.3874,4.3968,4.1798,4.2459,1451300.0
2009-02-25 09:30:00,4.27,4.3,4.05,4.1,646600.0,4.0289,4.0572,3.8213,3.8685,646600.0
2009-02-25 10:00:00,4.09,4.1,3.78,3.87,1234200.0,3.859,3.8685,3.5665,3.6514,1234200.0
2009-02-25 10:30:00,3.87,3.97,3.86,3.96,324300.0,3.6514,3.7458,3.642,3.7364,324300.0
2009-02-25 11:00:00,3.96,4.09,3.94,4.06,354900.0,3.7364,3.859,3.7175,3.8307,354900.0
2009-02-25 11:30:00,4.06,4.1,3.85,3.99,582200.0,3.8307,3.8685,3.6326,3.7647,582200.0
2009-02-25 12:00:00,4.0,4.01,3.94,3.97,238100.0,3.7741,3.7835,3.7175,3.7458,238100.0
2009-02-25 12:30:00,3.96,3.97,3.88,3.91,184700.0,3.7364,3.7458,3.6609,3.6892,184700.0
2009-02-25 13:00:00,3.92,3.98,3.91,3.97,159200.0,3.6986,3.7552,3.6892,3.7458,159200.0
2009-02-25 13:30:00,3.97,4.06,3.97,4.02,377600.0,3.7458,3.8307,3.7458,3.793,377600.0
2009-02-25 14:00:00,4.01,4.02,3.94,4.01,235100.0,3.7835,3.793,3.7175,3.7835,235100.0
2009-02-25 14:30:00,4.01,4.07,3.96,4.0,373000.0,3.7835,3.8402,3.7364,3.7741,373000.0
2009-02-25 15:00:00,4.01,4.08,4.0,4.07,456100.0,3.7835,3.8496,3.7741,3.8402,456100.0
2009-02-25 15:30:00,4.07,4.1,3.99,4.0,533400.0,3.8402,3.8685,3.7647,3.7741,533400.0
2009-02-26 09:30:00,4.23,4.45,4.0,4.43,875100.0,3.9911,4.1987,3.7741,4.1798,875100.0
2009-02-26 10:00:00,4.42,4.55,4.25,4.45,1301600.0,4.1704,4.293,4.01,4.1987,1301600.0
2009-02-26 10:30:00,4.45,4.51,4.36,4.41,402000.0,4.1987,4.2553,4.1138,4.1609,402000.0
2009-02-26 11:00:00,4.41,4.42,4.3,4.35,347000.0,4.1609,4.1704,4.0572,4.1043,347000.0
2009-02-26 11:30:00,4.35,4.37,4.28,4.31,248000.0,4.1043,4.1232,4.0383,4.0666,248000.0
2009-02-26 12:00:00,4.31,4.36,4.3,4.3,171200.0,4.0666,4.1138,4.0572,4.0572,171200.0
2009-02-26 12:30:00,4.3,4.35,4.3,4.32,121400.0,4.0572,4.1043,4.0572,4.076,121400.0
2009-02-26 13:00:00,4.32,4.34,4.2,4.27,179100.0,4.076,4.0949,3.9628,4.0289,179100.0
2009-02-26 13:30:00,4.26,4.44,4.25,4.39,394400.0,4.0194,4.1893,4.01,4.1421,394400.0
2009-02-26 14:00:00,4.38,4.41,4.31,4.37,287700.0,4.1326,4.1609,4.0666,4.1232,287700.0
2009-02-26 14:30:00,4.38,4.38,4.26,4.29,162800.0,4.1326,4.1326,4.0194,4.0477,162800.0
2009-02-26 15:00:00,4.29,4.29,4.12,4.18,415400.0,4.0477,4.0477,3.8873,3.9439,415400.0
2009-02-26 15:30:00,4.19,4.4,4.16,4.24,648300.0,3.9534,4.1515,3.9251,4.0005,648300.0
2009-02-27 09:30:00,4.13,4.25,3.8,4.1,614500.0,3.8968,4.01,3.5854,3.8685,614500.0
2009-02-27 10:00:00,4.11,4.16,3.97,4.09,192000.0,3.8779,3.9251,3.7458,3.859,192000.0
2009-02-27 10:30:00,4.08,4.09,4.05,4.08,113400.0,3.8496,3.859,3.8213,3.8496,113400.0
2009-02-27 11:00:00,4.07,4.08,3.95,3.98,262700.0,3.8402,3.8496,3.7269,3.7552,262700.0
2009-02-27 11:30:00,3.99,4.0,3.94,3.96,209400.0,3.7647,3.7741,3.7175,3.7364,209400.0
2009-02-27 12:00:00,3.96,3.99,3.88,3.91,467400.0,3.7364,3.7647,3.6609,3.6892,467400.0
2009-02-27 12:30:00,3.91,3.93,3.81,3.84,273900.0,3.6892,3.7081,3.5948,3.6231,273900.0
2009-02-27 13:00:00,3.85,3.9,3.65,3.72,696300.0,3.6326,3.6798,3.4439,3.5099,696300.0
2009-02-27 13:30:00,3.71,3.78,3.61,3.69,781800.0,3.5005,3.5665,3.4061,3.4816,781800.0
2009-02-27 14:00:00,3.69,3.71,3.61,3.65,584300.0,3.4816,3.5005,3.4061,3.4439,584300.0
2009-02-27 14:30:00,3.64,3.71,3.57,3.59,675100.0,3.4344,3.5005,3.3684,3.3873,675100.0
2009-02-27 15:00:00,3.58,3.76,3.4,3.4,857200.0,3.3778,3.5477,3.208,3.208,857200.0
2009-02-27 15:30:00,3.4,3.5,3.33,3.5,1329800.0,3.208,3.3023,3.1419,3.3023,1329800.0
2009-03-02 09:30:00,3.35,3.35,3.07,3.11,1128500.0,3.1608,3.1608,2.8966,2.9344,1128500.0
2009-03-02 10:00:00,3.11,3.12,2.87,3.02,1106000.0,2.9344,2.9438,2.7079,2.8494,1106000.0
2009-03-02 10:30:00,3.02,3.1,2.97,2.97,542500.0,2.8494,2.9249,2.8023,2.8023,542500.0
2009-03-02 11:00:00,2.97,3.0,2.96,2.96,280800.0,2.8023,2.8306,2.7928,2.7928,280800.0
2009-03-02 11:30:00,2.96,2.97,2.87,2.87,310400.0,2.7928,2.8023,2.7079,2.7079,310400.0
2009-03-02 12:00:00,2.88,2.88,2.8,2.83,676900.0,2.7174,2.7174,2.6419,2.6702,676900.0
2009-03-02 12:30:00,2.83,2.91,2.78,2.8,342600.0,2.6702,2.7457,2.623,2.6419,342600.0
2009-03-02 13:00:00,2.8,2.85,2.8,2.81,414600.0,2.6419,2.689,2.6419,2.6513,414600.0
2009-03-02 13:30:00,2.81,2.89,2.79,2.85,546400.0,2.6513,2.7268,2.6324,2.689,546400.0
2009-03-02 14:00:00,2.85,2.88,2.82,2.83,449800.0,2.689,2.7174,2.6607,2.6702,449800.0
2009-03-02 14:30:00,2.84,2.86,2.78,2.85,980000.0,2.6796,2.6985,2.623,2.689,980000.0
2009-03-02 15:00:00,2.86,2.87,2.85,2.85,556600.0,2.6985,2.7079,2.689,2.689,556600.0
2009-03-02 15:30:00,2.86,2.94,2.82,2.86,1721600.0,2.6985,2.774,2.6607,2.6985,1721600.0
2009-03-03 09:30:00,3.08,3.08,2.72,2.72,767100.0,2.9061,2.9061,2.5664,2.5664,767100.0
2009-03-03 10:00:00,2.73,2.76,2.6,2.62,1167500.0,2.5758,2.6041,2.4532,2.472,1167500.0
2009-03-03 10:30:00,2.62,2.64,2.4,2.41,1217600.0,2.472,2.4909,2.2645,2.2739,1217600.0
2009-03-03 11:00:00,2.42,2.55,2.4,2.53,733700.0,2.2833,2.406,2.2645,2.3871,733700.0
2009-03-03 11:30:00,2.54,2.56,2.49,2.5,443700.0,2.3966,2.4154,2.3494,2.3588,443700.0
2009-03-03 12:00:00,2.5,2.65,2.49,2.62,540900.0,2.3588,2.5003,2.3494,2.472,540900.0
2009-03-03 12:30:00,2.62,2.63,2.53,2.6,356800.0,2.472,2.4815,2.3871,2.4532,356800.0
2009-03-03 13:00:00,2.6,2.62,2.59,2.6,234900.0,2.4532,2.472,2.4437,2.4532,234900.0
2009-03-03 13:30:00,2.61,2.63,2.6,2.63,235800.0,2.4626,2.4815,2.4532,2.4815,235800.0
2009-03-03 14:00:00,2.63,2.68,2.61,2.67,367900.0,2.4815,2.5286,2.4626,2.5192,367900.0
2009-03-03 14:30:00,2.66,2.95,2.64,2.87,1471400.0,2.5098,2.7834,2.4909,2.7079,1471400.0
2009-03-03 15:00:00,2.88,2.91,2.6,2.63,792800.0,2.7174,2.7457,2.4532,2.4815,792800.0
2009-03-03 15:30:00,2.63,2.64,2.58,2.62,1162100.0,2.4815,2.4909,2.4343,2.472,1162100.0
2009-03-04 09:30:00,1.95,2.67,1.89,2.33,2569500.0,1.8399,2.5192,1.7833,2.1984,2569500.0
2009-03-04 10:00:00,2.32,2.44,2.01,2.18,1448500.0,2.189,2.3022,1.8965,2.0569,1448500.0
2009-03-04 10:30:00,2.19,2.24,2.1,2.16,529100.0,2.0663,2.1135,1.9814,2.038,529100.0
2009-03-04 11:00:00,2.17,2.27,2.16,2.25,357500.0,2.0475,2.1418,2.038,2.1229,357500.0
2009-03-04 11:30:00,2.25,2.34,2.18,2.19,476600.0,2.1229,2.2079,2.0569,2.0663,476600.0
2009-03-04 12:00:00,2.19,2.2,2.09,2.13,784200.0,2.0663,2.0758,1.972,2.0097,784200.0
2009-03-04 12:30:00,2.13,2.2,2.12,2.16,390200.0,2.0097,2.0758,2.0003,2.038,390200.0
2009-03-04 13:00:00,2.17,2.19,2.14,2.14,177600.0,2.0475,2.0663,2.0191,2.0191,177600.0
2009-03-04 13:30:00,2.15,2.15,2.1,2.12,278100.0,2.0286,2.0286,1.9814,2.0003,278100.0
2009-03-04 14:00:00,2.12,2.13,2.0,2.11,498400.0,2.0003,2.0097,1.8871,1.9908,498400.0
2009-03-04 14:30:00,2.12,2.22,2.11,2.17,475500.0,2.0003,2.0946,1.9908,2.0475,475500.0
2009-03-04 15:00:00,2.17,2.29,2.17,2.25,510300.0,2.0475,2.1607,2.0475,2.1229,510300.0
2009-03-04 15:30:00,2.25,2.31,2.18,2.21,925600.0,2.1229,2.1795,2.0569,2.0852,925600.0
2009-03-05 09:30:00,2.07,2.22,2.01,2.18,782700.0,1.9531,2.0946,1.8965,2.0569,782700.0
2009-03-05 10:00:00,2.18,2.2,2.06,2.1,1052100.0,2.0569,2.0758,1.9437,1.9814,1052100.0
2009-03-05 10:30:00,2.1,2.11,2.05,2.05,447500.0,1.9814,1.9908,1.9342,1.9342,447500.0
2009-03-05 11:00:00,2.06,2.07,1.99,2.0,518300.0,1.9437,1.9531,1.8776,1.8871,518300.0
2009-03-05 11:30:00,1.99,2.0,1.98,2.0,455300.0,1.8776,1.8871,1.8682,1.8871,455300.0
2009-03-05 12:00:00,2.0,2.03,1.97,1.99,531400.0,1.8871,1.9154,1.8587,1.8776,531400.0
2009-03-05 12:30:00,2.0,2.0,1.95,1.99,394000.0,1.8871,1.8871,1.8399,1.8776,394000.0
2009-03-05 13:00:00,2.0,2.01,1.96,1.98,415000.0,1.8871,1.8965,1.8493,1.8682,415000.0
2009-03-05 13:30:00,1.99,2.05,1.97,1.98,283600.0,1.8776,1.9342,1.8587,1.8682,283600.0
2009-03-05 14:00:00,1.97,2.01,1.95,1.99,690100.0,1.8587,1.8965,1.8399,1.8776,690100.0
2009-03-05 14:30:00,1.99,2.0,1.95,1.95,343400.0,1.8776,1.8871,1.8399,1.8399,343400.0
2009-03-05 15:00:00,1.95,1.96,1.9,1.91,538300.0,1.8399,1.8493,1.7927,1.8021,538300.0
2009-03-05 15:30:00,1.9,1.92,1.88,1.89,853900.0,1.7927,1.8116,1.7738,1.7833,853900.0
2009-03-06 09:30:00,1.95,1.98,1.85,1.92,597600.0,1.8399,1.8682,1.7455,1.8116,597600.0
2009-03-06 10:00:00,1.92,1.94,1.9,1.92,280200.0,1.8116,1.8304,1.7927,1.8116,280200.0
2009-03-06 10:30:00,1.91,1.92,1.81,1.82,561200.0,1.8021,1.8116,1.7078,1.7172,561200.0
2009-03-06 11:00:00,1.82,1.84,1.81,1.84,155000.0,1.7172,1.7361,1.7078,1.7361,155000.0
2009-03-06 11:30:00,1.83,1.86,1.82,1.86,163100.0,1.7267,1.755,1.7172,1.755,163100.0
2009-03-06 12:00:00,1.85,1.98,1.85,1.94,433400.0,1.7455,1.8682,1.7455,1.8304,433400.0
2009-03-06 12:30:00,1.95,1.97,1.88,1.9,280400.0,1.8399,1.8587,1.7738,1.7927,280400.0
2009-03-06 13:00:00,1.9,1.92,1.88,1.9,170900.0,1.7927,1.8116,1.7738,1.7927,170900.0
2009-03-06 13:30:00,1.9,1.9,1.85,1.86,217000.0,1.7927,1.7927,1.7455,1.755,217000.0
2009-03-06 14:00:00,1.85,1.88,1.85,1.86,312400.0,1.7455,1.7738,1.7455,1.755,312400.0
2009-03-06 14:30:00,1.86,1.87,1.85,1.85,333700.0,1.755,1.7644,1.7455,1.7455,333700.0
2009-03-06 15:00:00,1.86,1.88,1.83,1.86,650500.0,1.755,1.7738,1.7267,1.755,650500.0
2009-03-06 15:30:00,1.87,2.01,1.86,2.0,1381200.0,1.7644,1.8965,1.755,1.8871,1381200.0
2009-03-09 09:30:00,2.03,2.16,1.99,2.15,582900.0,1.9154,2.038,1.8776,2.0286,582900.0
2009-03-09 10:00:00,2.15,2.39,2.12,2.25,772300.0,2.0286,2.255,2.0003,2.1229,772300.0
2009-03-09 10:30:00,2.26,2.47,2.25,2.35,746400.0,2.1324,2.3305,2.1229,2.2173,746400.0
2009-03-09 11:00:00,2.36,2.39,2.33,2.36,418100.0,2.2267,2.255,2.1984,2.2267,418100.0
2009-03-09 11:30:00,2.35,2.48,2.35,2.42,432000.0,2.2173,2.3399,2.2173,2.2833,432000.0
2009-03-09 12:00:00,2.43,2.45,2.38,2.38,282200.0,2.2928,2.3116,2.2456,2.2456,282200.0
2009-03-09 12:30:00,2.38,2.39,2.34,2.35,307500.0,2.2456,2.255,2.2079,2.2173,307500.0
2009-03-09 13:00:00,2.35,2.35,2.25,2.26,257000.0,2.2173,2.2173,2.1229,2.1324,257000.0
2009-03-09 13:30:00,2.25,2.26,2.24,2.25,145600.0,2.1229,2.1324,2.1135,2.1229,145600.0
2009-03-09 14:00:00,2.25,2.26,2.21,2.21,215300.0,2.1229,2.1324,2.0852,2.0852,215300.0
2009-03-09 14:30:00,2.21,2.22,2.16,2.17,279300.0,2.0852,2.0946,2.038,2.0475,279300.0
2009-03-09 15:00:00,2.17,2.18,2.12,2.12,383800.0,2.0475,2.0569,2.0003,2.0003,383800.0
2009-03-09 15:30:00,2.12,2.13,2.09,2.12,577500.0,2.0003,2.0097,1.972,2.0003,577500.0
2009-03-10 09:30:00,2.42,2.62,2.36,2.56,813400.0,2.2833,2.472,2.2267,2.4154,813400.0
2009-03-10 10:00:00,2.55,2.67,2.55,2.59,614400.0,2.406,2.5192,2.406,2.4437,614400.0
2009-03-10 10:30:00,2.59,2.61,2.55,2.59,543600.0,2.4437,2.4626,2.406,2.4437,543600.0
2009-03-10 11:00:00,2.59,2.65,2.58,2.65,418900.0,2.4437,2.5003,2.4343,2.5003,418900.0
2009-03-10 11:30:00,2.65,2.69,2.64,2.69,316300.0,2.5003,2.5381,2.4909,2.5381,316300.0
2009-03-10 12:00:00,2.69,2.93,2.68,2.92,648100.0,2.5381,2.7645,2.5286,2.7551,648100.0
2009-03-10 12:30:00,2.92,3.1,2.83,2.84,827200.0,2.7551,2.9249,2.6702,2.6796,827200.0
2009-03-10 13:00:00,2.84,3.08,2.83,3.02,576700.0,2.6796,2.9061,2.6702,2.8494,576700.0
2009-03-10 13:30:00,3.01,3.19,2.96,3.14,660800.0,2.84,3.0098,2.7928,2.9627,660800.0
2009-03-10 14:00:00,3.14,3.16,3.05,3.05,296400.0,2.9627,2.9815,2.8778,2.8778,296400.0
2009-03-10 14:30:00,3.06,3.06,2.87,2.93,462100.0,2.8872,2.8872,2.7079,2.7645,462100.0
2009-03-10 15:00:00,2.92,3.07,2.91,3.06,618300.0,2.7551,2.8966,2.7457,2.8872,618300.0
2009-03-10 15:30:00,3.06,3.06,2.89,2.9,853100.0,2.8872,2.8872,2.7268,2.7362,853100.0
2009-03-11 09:30:00,3.18,3.25,2.9,3.0,667900.0,3.0004,3.0665,2.7362,2.8306,667900.0
2009-03-11 10:00:00,3.0,3.07,2.92,2.96,333300.0,2.8306,2.8966,2.7551,2.7928,333300.0
2009-03-11 10:30:00,2.95,2.96,2.95,2.95,185700.0,2.7834,2.7928,2.7834,2.7834,185700.0
2009-03-11 11:00:00,2.95,2.96,2.89,2.93,469100.0,2.7834,2.7928,2.7268,2.7645,469100.0
2009-03-11 11:30:00,2.93,2.95,2.9,2.94,446200.0,2.7645,2.7834,2.7362,2.774,446200.0
2009-03-11 12:00:00,2.94,2.95,2.87,2.87,208600.0,2.774,2.7834,2.7079,2.7079,208600.0
2009-03-11 12:30:00,2.88,2.88,2.83,2.83,430800.0,2.7174,2.7174,2.6702,2.6702,430800.0
2009-03-11 13:00:00,2.83,2.83,2.81,2.83,143600.0,2.6702,2.6702,2.6513,2.6702,143600.0
2009-03-11 13:30:00,2.82,2.85,2.82,2.83,80500.0,2.6607,2.689,2.6607,2.6702,80500.0
2009-03-11 14:00:00,2.83,2.85,2.61,2.69,338100.0,2.6702,2.689,2.4626,2.5381,338100.0
2009-03-11 14:30:00,2.68,2.88,2.68,2.75,274200.0,2.5286,2.7174,2.5286,2.5947,274200.0
2009-03-11 15:00:00,2.74,2.87,2.74,2.85,262500.0,2.5853,2.7079,2.5853,2.689,262500.0
2009-03-11 15:30:00,2.85,2.86,2.7,2.71,439200.0,2.689,2.6985,2.5475,2.557,439200.0
2009-03-12 09:30:00,2.78,2.88,2.69,2.78,307200.0,2.623,2.7174,2.5381,2.623,307200.0
2009-03-12 10:00:00,2.78,2.86,2.69,2.84,232400.0,2.623,2.6985,2.5381,2.6796,232400.0
2009-03-12 10:30:00,2.85,2.89,2.8,2.89,278300.0,2.689,2.7268,2.6419,2.7268,278300.0
2009-03-12 11:00:00,2.89,2.9,2.85,2.85,111700.0,2.7268,2.7362,2.689,2.689,111700.0
2009-03-12 11:30:00,2.86,2.88,2.82,2.85,139100.0,2.6985,2.7174,2.6607,2.689,139100.0
2009-03-12 12:00:00,2.85,2.95,2.85,2.94,224400.0,2.689,2.7834,2.689,2.774,224400.0
2009-03-12 12:30:00,2.95,2.99,2.94,2.98,180000.0,2.7834,2.8211,2.774,2.8117,180000.0
2009-03-12 13:00:00,2.98,3.02,2.96,3.0,247700.0,2.8117,2.8494,2.7928,2.8306,247700.0
2009-03-12 13:30:00,3.01,3.05,3.0,3.05,136500.0,2.84,2.8778,2.8306,2.8778,136500.0
2009-03-12 14:00:00,3.05,3.06,3.03,3.05,207700.0,2.8778,2.8872,2.8589,2.8778,207700.0
2009-03-12 14:30:00,3.05,3.2,3.04,3.14,452600.0,2.8778,3.0193,2.8683,2.9627,452600.0
2009-03-12 15:00:00,3.14,3.14,3.05,3.05,408500.0,2.9627,2.9627,2.8778,2.8778,408500.0
2009-03-12 15:30:00,3.05,3.26,3.05,3.13,872000.0,2.8778,3.0759,2.8778,2.9532,872000.0
2009-03-13 09:30:00,3.46,3.57,3.36,3.5,718200.0,3.2646,3.3684,3.1702,3.3023,718200.0
2009-03-13 10:00:00,3.5,3.83,3.48,3.5,911400.0,3.3023,3.6137,3.2835,3.3023,911400.0
2009-03-13 10:30:00,3.48,3.77,3.48,3.75,493200.0,3.2835,3.5571,3.2835,3.5382,493200.0
2009-03-13 11:00:00,3.75,3.8,3.5,3.72,781500.0,3.5382,3.5854,3.3023,3.5099,781500.0
2009-03-13 11:30:00,3.73,3.8,3.67,3.67,346600.0,3.5194,3.5854,3.4627,3.4627,346600.0
2009-03-13 12:00:00,3.67,3.7,3.36,3.36,548000.0,3.4627,3.491,3.1702,3.1702,548000.0
2009-03-13 12:30:00,3.36,3.61,3.35,3.44,382900.0,3.1702,3.4061,3.1608,3.2457,382900.0
2009-03-13 13:00:00,3.44,3.6,3.44,3.6,303000.0,3.2457,3.3967,3.2457,3.3967,303000.0
2009-03-13 13:30:00,3.6,3.64,3.56,3.57,207000.0,3.3967,3.4344,3.359,3.3684,207000.0
2009-03-13 14:00:00,3.58,3.58,3.53,3.53,156000.0,3.3778,3.3778,3.3306,3.3306,156000.0
2009-03-13 14:30:00,3.53,3.6,3.42,3.44,308600.0,3.3306,3.3967,3.2269,3.2457,308600.0
2009-03-13 15:00:00,3.43,3.45,3.41,3.43,230800.0,3.2363,3.2552,3.2174,3.2363,230800.0
2009-03-13 15:30:00,3.42,3.53,3.4,3.52,499300.0,3.2269,3.3306,3.208,3.3212,499300.0
2009-03-16 09:30:00,3.51,3.8,3.33,3.6,891700.0,3.3118,3.5854,3.1419,3.3967,891700.0
2009-03-16 10:00:00,3.6,3.61,3.4,3.42,415300.0,3.3967,3.4061,3.208,3.2269,415300.0
2009-03-16 10:30:00,3.43,3.54,3.42,3.54,292500.0,3.2363,3.3401,3.2269,3.3401,292500.0
2009-03-16 11:00:00,3.54,3.6,3.51,3.56,286400.0,3.3401,3.3967,3.3118,3.359,286400.0
2009-03-16 11:30:00,3.57,3.6,3.51,3.51,228000.0,3.3684,3.3967,3.3118,3.3118,228000.0
2009-03-16 12:00:00,3.51,3.56,3.46,3.49,239700.0,3.3118,3.359,3.2646,3.2929,239700.0
2009-03-16 12:30:00,3.5,3.5,3.47,3.49,158100.0,3.3023,3.3023,3.274,3.2929,158100.0
2009-03-16 13:00:00,3.49,3.49,3.41,3.43,204000.0,3.2929,3.2929,3.2174,3.2363,204000.0
2009-03-16 13:30:00,3.43,3.45,3.37,3.38,191300.0,3.2363,3.2552,3.1797,3.1891,191300.0
2009-03-16 14:00:00,3.37,3.38,3.3,3.32,325800.0,3.1797,3.1891,3.1136,3.1325,325800.0
2009-03-16 14:30:00,3.31,3.32,3.16,3.16,380700.0,3.1231,3.1325,2.9815,2.9815,380700.0
2009-03-16 15:00:00,3.16,3.17,2.91,2.92,1113100.0,2.9815,2.991,2.7457,2.7551,1113100.0
2009-03-16 15:30:00,2.92,3.05,2.87,3.03,819500.0,2.7551,2.8778,2.7079,2.8589,819500.0
2009-03-17 09:30:00,3.32,3.32,3.0,3.05,459600.0,3.1325,3.1325,2.8306,2.8778,459600.0
2009-03-17 10:00:00,3.05,3.29,3.04,3.21,345300.0,2.8778,3.1042,2.8683,3.0287,345300.0
2009-03-17 10:30:00,3.21,3.28,3.16,3.27,233400.0,3.0287,3.0948,2.9815,3.0853,233400.0
2009-03-17 11:00:00,3.27,3.27,3.15,3.15,143700.0,3.0853,3.0853,2.9721,2.9721,143700.0
2009-03-17 11:30:00,3.15,3.27,3.14,3.26,110600.0,2.9721,3.0853,2.9627,3.0759,110600.0
2009-03-17 12:00:00,3.26,3.3,3.21,3.3,150100.0,3.0759,3.1136,3.0287,3.1136,150100.0
2009-03-17 12:30:00,3.3,3.35,3.26,3.3,205600.0,3.1136,3.1608,3.0759,3.1136,205600.0
2009-03-17 13:00:00,3.3,3.35,3.29,3.35,119100.0,3.1136,3.1608,3.1042,3.1608,119100.0
2009-03-17 13:30:00,3.35,3.36,3.23,3.28,215300.0,3.1608,3.1702,3.0476,3.0948,215300.0
2009-03-17 14:00:00,3.27,3.29,3.2,3.2,221100.0,3.0853,3.1042,3.0193,3.0193,221100.0
2009-03-17 14:30:00,3.2,3.31,3.2,3.31,160200.0,3.0193,3.1231,3.0193,3.1231,160200.0
2009-03-17 15:00:00,3.31,3.4,3.3,3.37,298100.0,3.1231,3.208,3.1136,3.1797,298100.0
2009-03-17 15:30:00,3.36,3.48,3.17,3.33,1119700.0,3.1702,3.2835,2.991,3.1419,1119700.0
2009-03-18 09:30:00,2.9,3.1,2.75,2.79,1286700.0,2.7362,2.9249,2.5947,2.6324,1286700.0
2009-03-18 10:00:00,2.79,2.8,2.58,2.69,1266300.0,2.6324,2.6419,2.4343,2.5381,1266300.0
2009-03-18 10:30:00,2.68,2.7,2.61,2.62,829500.0,2.5286,2.5475,2.4626,2.472,829500.0
2009-03-18 11:00:00,2.62,2.84,2.56,2.8,993900.0,2.472,2.6796,2.4154,2.6419,993900.0
2009-03-18 11:30:00,2.8,2.85,2.71,2.77,382000.0,2.6419,2.689,2.557,2.6136,382000.0
2009-03-18 12:00:00,2.77,2.88,2.76,2.79,416000.0,2.6136,2.7174,2.6041,2.6324,416000.0
2009-03-18 12:30:00,2.79,2.87,2.77,2.87,218200.0,2.6324,2.7079,2.6136,2.7079,218200.0
2009-03-18 13:00:00,2.87,2.97,2.86,2.92,376100.0,2.7079,2.8023,2.6985,2.7551,376100.0
2009-03-18 13:30:00,2.92,2.96,2.91,2.93,340300.0,2.7551,2.7928,2.7457,2.7645,340300.0
2009-03-18 14:00:00,2.92,3.18,2.92,3.02,621600.0,2.7551,3.0004,2.7551,2.8494,621600.0
2009-03-18 14:30:00,3.02,3.1,2.95,3.08,437900.0,2.8494,2.9249,2.7834,2.9061,437900.0
2009-03-18 15:00:00,3.09,3.09,2.85,2.87,648900.0,2.9155,2.9155,2.689,2.7079,648900.0
2009-03-18 15:30:00,2.87,2.95,2.83,2.95,631400.0,2.7079,2.7834,2.6702,2.7834,631400.0
2009-03-19 09:30:00,3.13,3.19,2.95,2.96,726700.0,2.9532,3.0098,2.7834,2.7928,726700.0
2009-03-19 10:00:00,2.97,3.11,2.88,3.11,567200.0,2.8023,2.9344,2.7174,2.9344,567200.0
2009-03-19 10:30:00,3.1,3.2,3.1,3.18,539500.0,2.9249,3.0193,2.9249,3.0004,539500.0
2009-03-19 11:00:00,3.17,3.24,3.13,3.15,407100.0,2.991,3.057,2.9532,2.9721,407100.0
2009-03-19 11:30:00,3.15,3.15,2.98,2.98,305400.0,2.9721,2.9721,2.8117,2.8117,305400.0
2009-03-19 12:00:00,2.99,3.05,2.96,3.03,172300.0,2.8211,2.8778,2.7928,2.8589,172300.0
2009-03-19 12:30:00,3.03,3.08,3.01,3.03,136200.0,2.8589,2.9061,2.84,2.8589,136200.0
2009-03-19 13:00:00,3.03,3.12,3.03,3.11,164300.0,2.8589,2.9438,2.8589,2.9344,164300.0
2009-03-19 13:30:00,3.12,3.16,3.07,3.15,178300.0,2.9438,2.9815,2.8966,2.9721,178300.0
2009-03-19 14:00:00,3.16,3.22,3.12,3.18,255700.0,2.9815,3.0382,2.9438,3.0004,255700.0
2009-03-19 14:30:00,3.19,3.19,3.07,3.12,182700.0,3.0098,3.0098,2.8966,2.9438,182700.0
2009-03-19 15:00:00,3.13,3.17,3.09,3.1,224800.0,2.9532,2.991,2.9155,2.9249,224800.0
2009-03-19 15:30:00,3.1,3.23,3.07,3.14,651200.0,2.9249,3.0476,2.8966,2.9627,651200.0
2009-03-20 09:30:00,3.13,3.13,2.76,2.94,705900.0,2.9532,2.9532,2.6041,2.774,705900.0
2009-03-20 10:00:00,2.94,2.96,2.88,2.91,264700.0,2.774,2.7928,2.7174,2.7457,264700.0
2009-03-20 10:30:00,2.91,2.93,2.87,2.93,189700.0,2.7457,2.7645,2.7079,2.7645,189700.0
2009-03-20 11:00:00,2.92,2.98,2.89,2.95,176700.0,2.7551,2.8117,2.7268,2.7834,176700.0
2009-03-20 11:30:00,2.95,2.97,2.94,2.95,63600.0,2.7834,2.8023,2.774,2.7834,63600.0
2009-03-20 12:00:00,2.95,2.96,2.9,2.9,173200.0,2.7834,2.7928,2.7362,2.7362,173200.0
2009-03-20 12:30:00,2.91,2.94,2.9,2.93,113800.0,2.7457,2.774,2.7362,2.7645,113800.0
2009-03-20 13:00:00,2.92,2.95,2.89,2.9,128900.0,2.7551,2.7834,2.7268,2.7362,128900.0
2009-03-20 13:30:00,2.9,2.92,2.87,2.87,144000.0,2.7362,2.7551,2.7079,2.7079,144000.0
2009-03-20 14:00:00,2.88,3.09,2.85,2.87,558700.0,2.7174,2.9155,2.689,2.7079,558700.0
2009-03-20 14:30:00,2.87,2.93,2.85,2.93,153300.0,2.7079,2.7645,2.689,2.7645,153300.0
2009-03-20 15:00:00,2.92,3.09,2.92,3.04,397400.0,2.7551,2.9155,2.7551,2.8683,397400.0
2009-03-20 15:30:00,3.03,3.17,2.99,3.14,626500.0,2.8589,2.991,2.8211,2.9627,626500.0
2009-03-23 09:30:00,3.25,3.25,2.98,3.08,741100.0,3.0665,3.0665,2.8117,2.9061,741100.0
2009-03-23 10:00:00,3.08,3.22,3.03,3.06,356500.0,2.9061,3.0382,2.8589,2.8872,356500.0
2009-03-23 10:30:00,3.07,3.08,3.02,3.04,283500.0,2.8966,2.9061,2.8494,2.8683,283500.0
2009-03-23 11:00:00,3.04,3.05,2.91,2.94,382100.0,2.8683,2.8778,2.7457,2.774,382100.0
2009-03-23 11:30:00,2.94,2.99,2.91,2.99,288100.0,2.774,2.8211,2.7457,2.8211,288100.0
2009-03-23 12:00:00,2.99,3.04,2.94,2.95,427800.0,2.8211,2.8683,2.774,2.7834,427800.0
2009-03-23 12:30:00,2.95,2.96,2.92,2.94,507200.0,2.7834,2.7928,2.7551,2.774,507200.0
2009-03-23 13:00:00,2.94,2.98,2.91,2.92,237700.0,2.774,2.8117,2.7457,2.7551,237700.0
2009-03-23 13:30:00,2.92,2.93,2.91,2.92,186000.0,2.7551,2.7645,2.7457,2.7551,186000.0
2009-03-23 14:00:00,2.92,2.95,2.91,2.93,577600.0,2.7551,2.7834,2.7457,2.7645,577600.0
2009-03-23 14:30:00,2.94,2.94,2.92,2.94,236100.0,2.774,2.774,2.7551,2.774,236100.0
2009-03-23 15:00:00,2.94,3.04,2.92,3.02,458800.0,2.774,2.8683,2.7551,2.8494,458800.0
2009-03-23 15:30:00,3.02,3.15,2.99,3.07,862300.0,2.8494,2.9721,2.8211,2.8966,862300.0
2009-03-24 09:30:00,2.91,3.08,2.78,2.96,790600.0,2.7457,2.9061,2.623,2.7928,790600.0
2009-03-24 10:00:00,2.96,3.1,2.94,3.0,550900.0,2.7928,2.9249,2.774,2.8306,550900.0
2009-03-24 10:30:00,3.0,3.1,2.91,2.99,577100.0,2.8306,2.9249,2.7457,2.8211,577100.0
2009-03-24 11:00:00,2.99,3.07,2.94,3.04,379400.0,2.8211,2.8966,2.774,2.8683,379400.0
2009-03-24 11:30:00,3.03,3.05,3.0,3.0,207700.0,2.8589,2.8778,2.8306,2.8306,207700.0
2009-03-24 12:00:00,3.0,3.03,2.95,3.0,301700.0,2.8306,2.8589,2.7834,2.8306,301700.0
2009-03-24 12:30:00,3.0,3.0,2.99,3.0,413000.0,2.8306,2.8306,2.8211,2.8306,413000.0
2009-03-24 13:00:00,3.0,3.13,2.95,3.13,805000.0,2.8306,2.9532,2.7834,2.9532,805000.0
2009-03-24 13:30:00,3.13,3.2,2.99,3.02,593700.0,2.9532,3.0193,2.8211,2.8494,593700.0
2009-03-24 14:00:00,3.02,3.13,3.02,3.1,389100.0,2.8494,2.9532,2.8494,2.9249,389100.0
2009-03-24 14:30:00,3.1,3.11,2.95,3.02,252300.0,2.9249,2.9344,2.7834,2.8494,252300.0
2009-03-24 15:00:00,3.03,3.09,2.95,3.01,413300.0,2.8589,2.9155,2.7834,2.84,413300.0
2009-03-24 15:30:00,3.01,3.07,2.92,2.99,924100.0,2.84,2.8966,2.7551,2.8211,924100.0
2009-03-25 09:30:00,3.1,3.2,3.0,3.08,438700.0,2.9249,3.0193,2.8306,2.9061,438700.0
2009-03-25 10:00:00,3.08,3.16,3.05,3.06,644100.0,2.9061,2.9815,2.8778,2.8872,644100.0
2009-03-25 10:30:00,3.06,3.18,3.05,3.18,331300.0,2.8872,3.0004,2.8778,3.0004,331300.0
2009-03-25 11:00:00,3.18,3.2,3.11,3.12,380000.0,3.0004,3.0193,2.9344,2.9438,380000.0
2009-03-25 11:30:00,3.11,3.18,3.1,3.1,379400.0,2.9344,3.0004,2.9249,2.9249,379400.0
2009-03-25 12:00:00,3.1,3.12,3.06,3.07,255600.0,2.9249,2.9438,2.8872,2.8966,255600.0
2009-03-25 12:30:00,3.08,3.11,3.04,3.04,156100.0,2.9061,2.9344,2.8683,2.8683,156100.0
2009-03-25 13:00:00,3.04,3.04,2.96,2.96,429300.0,2.8683,2.8683,2.7928,2.7928,429300.0
2009-03-25 13:30:00,2.96,3.0,2.8,2.9,601400.0,2.7928,2.8306,2.6419,2.7362,601400.0
2009-03-25 14:00:00,2.89,2.9,2.81,2.86,279000.0,2.7268,2.7362,2.6513,2.6985,279000.0
2009-03-25 14:30:00,2.87,2.88,2.8,2.8,334500.0,2.7079,2.7174,2.6419,2.6419,334500.0
2009-03-25 15:00:00,2.8,2.85,2.75,2.84,642400.0,2.6419,2.689,2.5947,2.6796,642400.0
2009-03-25 15:30:00,2.84,2.93,2.78,2.89,623700.0,2.6796,2.7645,2.623,2.7268,623700.0
2009-03-26 09:30:00,3.1,3.18,2.86,2.87,814500.0,2.9249,3.0004,2.6985,2.7079,814500.0
2009-03-26 10:00:00,2.88,2.97,2.85,2.91,445300.0,2.7174,2.8023,2.689,2.7457,445300.0
2009-03-26 10:30:00,2.9,2.95,2.87,2.93,442400.0,2.7362,2.7834,2.7079,2.7645,442400.0
2009-03-26 11:00:00,2.92,3.02,2.91,2.97,400600.0,2.7551,2.8494,2.7457,2.8023,400600.0
2009-03-26 11:30:00,2.97,3.04,2.95,2.99,272200.0,2.8023,2.8683,2.7834,2.8211,272200.0
2009-03-26 12:00:00,2.99,3.03,2.96,3.0,223900.0,2.8211,2.8589,2.7928,2.8306,223900.0
2009-03-26 12:30:00,3.01,3.03,2.98,2.98,235600.0,2.84,2.8589,2.8117,2.8117,235600.0
2009-03-26 13:00:00,2.98,3.01,2.98,2.98,163200.0,2.8117,2.84,2.8117,2.8117,163200.0
2009-03-26 13:30:00,2.99,3.0,2.93,2.96,137300.0,2.8211,2.8306,2.7645,2.7928,137300.0
2009-03-26 14:00:00,2.96,2.96,2.88,2.92,377900.0,2.7928,2.7928,2.7174,2.7551,377900.0
2009-03-26 14:30:00,2.91,2.92,2.87,2.87,243100.0,2.7457,2.7551,2.7079,2.7079,243100.0
2009-03-26 15:00:00,2.88,2.91,2.82,2.91,419300.0,2.7174,2.7457,2.6607,2.7457,419300.0
2009-03-26 15:30:00,2.9,3.1,2.87,3.07,1150000.0,2.7362,2.9249,2.7079,2.8966,1150000.0
2009-03-27 09:30:00,2.73,2.76,2.55,2.65,1399900.0,2.5758,2.6041,2.406,2.5003,1399900.0
2009-03-27 10:00:00,2.65,2.67,2.56,2.58,534300.0,2.5003,2.5192,2.4154,2.4343,534300.0
2009-03-27 10:30:00,2.58,2.67,2.58,2.65,370400.0,2.4343,2.5192,2.4343,2.5003,370400.0
2009-03-27 11:00:00,2.66,2.76,2.65,2.71,396600.0,2.5098,2.6041,2.5003,2.557,396600.0
2009-03-27 11:30:00,2.71,2.73,2.59,2.65,405300.0,2.557,2.5758,2.4437,2.5003,405300.0
2009-03-27 12:00:00,2.66,2.7,2.65,2.67,189700.0,2.5098,2.5475,2.5003,2.5192,189700.0
2009-03-27 12:30:00,2.68,2.68,2.65,2.66,115500.0,2.5286,2.5286,2.5003,2.5098,115500.0
2009-03-27 13:00:00,2.66,2.7,2.58,2.58,561600.0,2.5098,2.5475,2.4343,2.4343,561600.0
2009-03-27 13:30:00,2.58,2.61,2.55,2.56,437400.0,2.4343,2.4626,2.406,2.4154,437400.0
2009-03-27 14:00:00,2.55,2.56,2.51,2.52,444100.0,2.406,2.4154,2.3682,2.3777,444100.0
2009-03-27 14:30:00,2.52,3.66,2.52,2.98,6187600.0,2.3777,3.4533,2.3777,2.8117,6187600.0
2009-03-27 15:00:00,2.98,3.17,2.79,2.84,3260000.0,2.8117,2.991,2.6324,2.6796,3260000.0
2009-03-27 15:30:00,2.85,2.92,2.82,2.84,1299900.0,2.689,2.7551,2.6607,2.6796,1299900.0
2009-03-30 09:30:00,2.8,2.85,2.5,2.52,1523200.0,2.6419,2.689,2.3588,2.3777,1523200.0
2009-03-30 10:00:00,2.52,2.65,2.51,2.56,415400.0,2.3777,2.5003,2.3682,2.4154,415400.0
2009-03-30 10:30:00,2.56,2.56,2.51,2.53,375000.0,2.4154,2.4154,2.3682,2.3871,375000.0
2009-03-30 11:00:00,2.53,2.58,2.51,2.55,401900.0,2.3871,2.4343,2.3682,2.406,401900.0
2009-03-30 11:30:00,2.54,2.56,2.51,2.55,360600.0,2.3966,2.4154,2.3682,2.406,360600.0
2009-03-30 12:00:00,2.54,2.57,2.54,2.56,297200.0,2.3966,2.4249,2.3966,2.4154,297200.0
2009-03-30 12:30:00,2.55,2.56,2.51,2.51,309100.0,2.406,2.4154,2.3682,2.3682,309100.0
2009-03-30 13:00:00,2.51,2.52,2.45,2.46,613800.0,2.3682,2.3777,2.3116,2.3211,613800.0
2009-03-30 13:30:00,2.45,2.46,2.35,2.38,531900.0,2.3116,2.3211,2.2173,2.2456,531900.0
2009-03-30 14:00:00,2.38,2.4,2.35,2.36,342500.0,2.2456,2.2645,2.2173,2.2267,342500.0
2009-03-30 14:30:00,2.35,2.36,2.29,2.35,519400.0,2.2173,2.2267,2.1607,2.2173,519400.0
2009-03-30 15:00:00,2.36,2.45,2.35,2.38,546600.0,2.2267,2.3116,2.2173,2.2456,546600.0
2009-03-30 15:30:00,2.37,2.39,2.31,2.36,943300.0,2.2362,2.255,2.1795,2.2267,943300.0
2009-03-31 09:30:00,2.56,2.56,2.29,2.33,826200.0,2.4154,2.4154,2.1607,2.1984,826200.0
2009-03-31 10:00:00,2.32,2.37,2.28,2.3,587600.0,2.189,2.2362,2.1512,2.1701,587600.0
2009-03-31 10:30:00,2.3,2.33,2.3,2.3,376800.0,2.1701,2.1984,2.1701,2.1701,376800.0
2009-03-31 11:00:00,2.3,2.32,2.29,2.31,320800.0,2.1701,2.189,2.1607,2.1795,320800.0
2009-03-31 11:30:00,2.32,2.34,2.31,2.32,195900.0,2.189,2.2079,2.1795,2.189,195900.0
2009-03-31 12:00:00,2.32,2.33,2.3,2.3,185100.0,2.189,2.1984,2.1701,2.1701,185100.0
2009-03-31 12:30:00,2.3,2.33,2.3,2.32,180600.0,2.1701,2.1984,2.1701,2.189,180600.0
2009-03-31 13:00:00,2.32,2.32,2.29,2.31,594500.0,2.189,2.189,2.1607,2.1795,594500.0
2009-03-31 13:30:00,2.31,2.34,2.3,2.33,267800.0,2.1795,2.2079,2.1701,2.1984,267800.0
2009-03-31 14:00:00,2.32,2.35,2.32,2.35,217400.0,2.189,2.2173,2.189,2.2173,217400.0
2009-03-31 14:30:00,2.34,2.4,2.34,2.34,440200.0,2.2079,2.2645,2.2079,2.2079,440200.0
2009-03-31 15:00:00,2.35,2.35,2.32,2.35,248400.0,2.2173,2.2173,2.189,2.2173,248400.0
2009-03-31 15:30:00,2.34,2.35,2.33,2.35,580900.0,2.2079,2.2173,2.1984,2.2173,580900.0
2009-04-01 09:30:00,2.44,2.53,2.34,2.42,698000.0,2.3022,2.3871,2.2079,2.2833,698000.0
2009-04-01 10:00:00,2.43,2.53,2.43,2.5,573900.0,2.2928,2.3871,2.2928,2.3588,573900.0
2009-04-01 10:30:00,2.49,2.57,2.45,2.51,915200.0,2.3494,2.4249,2.3116,2.3682,915200.0
2009-04-01 11:00:00,2.5,2.51,2.43,2.49,349600.0,2.3588,2.3682,2.2928,2.3494,349600.0
2009-04-01 11:30:00,2.49,2.52,2.49,2.49,423400.0,2.3494,2.3777,2.3494,2.3494,423400.0
2009-04-01 12:00:00,2.5,2.51,2.48,2.49,286900.0,2.3588,2.3682,2.3399,2.3494,286900.0
2009-04-01 12:30:00,2.5,2.5,2.47,2.5,200600.0,2.3588,2.3588,2.3305,2.3588,200600.0
2009-04-01 13:00:00,2.49,2.5,2.49,2.49,168500.0,2.3494,2.3588,2.3494,2.3494,168500.0
2009-04-01 13:30:00,2.5,2.5,2.49,2.5,193000.0,2.3588,2.3588,2.3494,2.3588,193000.0
2009-04-01 14:00:00,2.5,2.51,2.49,2.5,296100.0,2.3588,2.3682,2.3494,2.3588,296100.0
2009-04-01 14:30:00,2.49,2.51,2.49,2.5,195600.0,2.3494,2.3682,2.3494,2.3588,195600.0
2009-04-01 15:00:00,2.5,2.5,2.43,2.45,443100.0,2.3588,2.3588,2.2928,2.3116,443100.0
2009-04-01 15:30:00,2.45,2.57,2.41,2.54,989400.0,2.3116,2.4249,2.2739,2.3966,989400.0
2009-04-02 09:30:00,3.28,3.47,3.07,3.35,4086000.0,3.0948,3.274,2.8966,3.1608,4086000.0
2009-04-02 10:00:00,3.35,3.36,3.2,3.21,1572800.0,3.1608,3.1702,3.0193,3.0287,1572800.0
2009-04-02 10:30:00,3.21,3.31,3.18,3.24,1228000.0,3.0287,3.1231,3.0004,3.057,1228000.0
2009-04-02 11:00:00,3.24,3.4,3.23,3.34,1182200.0,3.057,3.208,3.0476,3.1514,1182200.0
2009-04-02 11:30:00,3.33,3.41,3.27,3.4,1270800.0,3.1419,3.2174,3.0853,3.208,1270800.0
2009-04-02 12:00:00,3.39,3.63,3.39,3.54,3874500.0,3.1986,3.425,3.1986,3.3401,3874500.0
2009-04-02 12:30:00,3.55,3.55,3.32,3.37,1961500.0,3.3495,3.3495,3.1325,3.1797,1961500.0
2009-04-02 13:00:00,3.37,3.41,3.3,3.34,840000.0,3.1797,3.2174,3.1136,3.1514,840000.0
2009-04-02 13:30:00,3.34,3.34,3.21,3.26,1300300.0,3.1514,3.1514,3.0287,3.0759,1300300.0
2009-04-02 14:00:00,3.25,3.29,3.21,3.26,890500.0,3.0665,3.1042,3.0287,3.0759,890500.0
2009-04-02 14:30:00,3.27,3.35,3.24,3.24,1035400.0,3.0853,3.1608,3.057,3.057,1035400.0
2009-04-02 15:00:00,3.24,3.25,3.21,3.23,1274600.0,3.057,3.0665,3.0287,3.0476,1274600.0
2009-04-02 15:30:00,3.24,3.3,2.81,3.14,4503100.0,3.057,3.1136,2.6513,2.9627,4503100.0
2009-04-03 09:30:00,3.34,3.53,3.23,3.43,4167400.0,3.1514,3.3306,3.0476,3.2363,4167400.0
2009-04-03 10:00:00,3.43,3.43,3.27,3.38,1554300.0,3.2363,3.2363,3.0853,3.1891,1554300.0
2009-04-03 10:30:00,3.39,3.43,3.25,3.37,1105700.0,3.1986,3.2363,3.0665,3.1797,1105700.0
2009-04-03 11:00:00,3.37,3.39,3.32,3.39,579600.0,3.1797,3.1986,3.1325,3.1986,579600.0
2009-04-03 11:30:00,3.38,3.7,3.38,3.7,2330100.0,3.1891,3.491,3.1891,3.491,2330100.0
2009-04-03 12:00:00,3.7,3.9,3.6,3.9,3832600.0,3.491,3.6798,3.3967,3.6798,3832600.0
2009-04-03 12:30:00,3.9,3.92,3.7,3.76,1885500.0,3.6798,3.6986,3.491,3.5477,1885500.0
2009-04-03 13:00:00,3.76,3.82,3.64,3.71,1159600.0,3.5477,3.6043,3.4344,3.5005,1159600.0
2009-04-03 13:30:00,3.72,3.86,3.65,3.86,1717600.0,3.5099,3.642,3.4439,3.642,1717600.0
2009-04-03 14:00:00,3.86,4.46,3.7,4.45,5112600.0,3.642,4.2081,3.491,4.1987,5112600.0
2009-04-03 14:30:00,4.45,4.46,4.0,4.43,4185000.0,4.1987,4.2081,3.7741,4.1798,4185000.0
2009-04-03 15:00:00,4.42,4.43,4.22,4.26,2193500.0,4.1704,4.1798,3.9817,4.0194,2193500.0
2009-04-03 15:30:00,4.26,4.67,4.21,4.59,4649100.0,4.0194,4.4063,3.9722,4.3308,4649100.0
2009-04-06 09:30:00,4.95,6.5,4.85,6.31,10571500.0,4.6705,6.1329,4.5761,5.9536,10571500.0
2009-04-06 10:00:00,6.31,6.7,5.58,6.19,10391600.0,5.9536,6.3216,5.2649,5.8404,10391600.0
2009-04-06 10:30:00,6.2,6.34,6.1,6.2,3837600.0,5.8499,5.982,5.7555,5.8499,3837600.0
2009-04-06 11:00:00,6.2,6.27,6.0,6.23,2851700.0,5.8499,5.9159,5.6612,5.8782,2851700.0
2009-04-06 11:30:00,6.23,6.25,6.12,6.18,1425300.0,5.8782,5.897,5.7744,5.831,1425300.0
2009-04-06 12:00:00,6.18,6.39,6.1,6.23,3657100.0,5.831,6.0291,5.7555,5.8782,3657100.0
2009-04-06 12:30:00,6.24,6.28,6.05,6.26,2699500.0,5.8876,5.9253,5.7083,5.9065,2699500.0
2009-04-06 13:00:00,6.27,6.35,6.18,6.25,2068900.0,5.9159,5.9914,5.831,5.897,2068900.0
2009-04-06 13:30:00,6.25,6.28,6.15,6.19,1529900.0,5.897,5.9253,5.8027,5.8404,1529900.0
2009-04-06 14:00:00,6.19,6.24,6.15,6.21,1353700.0,5.8404,5.8876,5.8027,5.8593,1353700.0
2009-04-06 14:30:00,6.21,6.21,5.66,5.72,3409600.0,5.8593,5.8593,5.3404,5.397,3409600.0
2009-04-06 15:00:00,5.71,5.95,5.51,5.78,5181700.0,5.3875,5.614,5.1988,5.4536,5181700.0
2009-04-06 15:30:00,5.79,5.87,5.54,5.54,4535800.0,5.463,5.5385,5.2271,5.2271,4535800.0
2009-04-07 09:30:00,5.42,5.65,4.9,5.25,7971800.0,5.1139,5.3309,4.6233,4.9535,7971800.0
2009-04-07 10:00:00,5.26,5.26,5.02,5.19,3167100.0,4.9629,4.9629,4.7365,4.8969,3167100.0
2009-04-07 10:30:00,5.19,5.29,5.07,5.09,2190900.0,4.8969,4.9913,4.7837,4.8025,2190900.0
2009-04-07 11:00:00,5.09,5.09,4.81,4.96,3664500.0,4.8025,4.8025,4.5384,4.6799,3664500.0
2009-04-07 11:30:00,4.95,5.03,4.89,4.99,1352400.0,4.6705,4.7459,4.6138,4.7082,1352400.0
2009-04-07 12:00:00,4.99,5.02,4.86,4.88,948100.0,4.7082,4.7365,4.5855,4.6044,948100.0
2009-04-07 12:30:00,4.88,4.94,4.8,4.83,1163500.0,4.6044,4.661,4.5289,4.5572,1163500.0
2009-04-07 13:00:00,4.82,4.89,4.54,4.6,2788800.0,4.5478,4.6138,4.2836,4.3402,2788800.0
2009-04-07 13:30:00,4.6,4.61,4.33,4.6,3239400.0,4.3402,4.3497,4.0855,4.3402,3239400.0
2009-04-07 14:00:00,4.6,4.66,4.42,4.56,1760600.0,4.3402,4.3968,4.1704,4.3025,1760600.0
2009-04-07 14:30:00,4.55,4.55,4.38,4.51,1711800.0,4.293,4.293,4.1326,4.2553,1711800.0
2009-04-07 15:00:00,4.51,4.61,4.45,4.53,1789800.0,4.2553,4.3497,4.1987,4.2742,1789800.0
2009-04-07 15:30:00,4.54,4.68,4.5,4.54,2687000.0,4.2836,4.4157,4.2459,4.2836,2687000.0
2009-04-08 09:30:00,4.75,4.98,4.72,4.91,2914300.0,4.4817,4.6988,4.4534,4.6327,2914300.0
2009-04-08 10:00:00,4.92,4.96,4.45,4.48,2138900.0,4.6421,4.6799,4.1987,4.227,2138900.0
2009-04-08 10:30:00,4.48,4.63,4.43,4.63,1003200.0,4.227,4.3685,4.1798,4.3685,1003200.0
2009-04-08 11:00:00,4.63,4.7,4.53,4.56,780800.0,4.3685,4.4346,4.2742,4.3025,780800.0
2009-04-08 11:30:00,4.55,4.63,4.53,4.56,447000.0,4.293,4.3685,4.2742,4.3025,447000.0
2009-04-08 12:00:00,4.56,4.6,4.5,4.56,630100.0,4.3025,4.3402,4.2459,4.3025,630100.0
2009-04-08 12:30:00,4.55,4.64,4.53,4.6,348300.0,4.293,4.378,4.2742,4.3402,348300.0
2009-04-08 13:00:00,4.61,4.62,4.57,4.6,364700.0,4.3497,4.3591,4.3119,4.3402,364700.0
2009-04-08 13:30:00,4.61,4.63,4.56,4.58,432900.0,4.3497,4.3685,4.3025,4.3213,432900.0
2009-04-08 14:00:00,4.57,4.58,4.46,4.5,726000.0,4.3119,4.3213,4.2081,4.2459,726000.0
2009-04-08 14:30:00,4.5,4.64,4.5,4.6,660900.0,4.2459,4.378,4.2459,4.3402,660900.0
2009-04-08 15:00:00,4.6,4.65,4.54,4.61,704400.0,4.3402,4.3874,4.2836,4.3497,704400.0
2009-04-08 15:30:00,4.62,4.68,4.6,4.68,1004900.0,4.3591,4.4157,4.3402,4.4157,1004900.0
2009-04-09 09:30:00,4.96,4.97,4.73,4.86,1911900.0,4.6799,4.6893,4.4629,4.5855,1911900.0
2009-04-09 10:00:00,4.85,5.14,4.81,5.08,2077400.0,4.5761,4.8497,4.5384,4.7931,2077400.0
2009-04-09 10:30:00,5.08,5.33,5.0,5.17,3576800.0,4.7931,5.029,4.7176,4.878,3576800.0
2009-04-09 11:00:00,5.17,5.24,5.07,5.16,1089300.0,4.878,4.9441,4.7837,4.8686,1089300.0
2009-04-09 11:30:00,5.16,5.17,5.05,5.14,836700.0,4.8686,4.878,4.7648,4.8497,836700.0
2009-04-09 12:00:00,5.14,5.2,5.07,5.18,557500.0,4.8497,4.9063,4.7837,4.8875,557500.0
2009-04-09 12:30:00,5.18,5.23,5.14,5.18,1061100.0,4.8875,4.9346,4.8497,4.8875,1061100.0
2009-04-09 13:00:00,5.18,5.25,5.1,5.19,1039100.0,4.8875,4.9535,4.812,4.8969,1039100.0
2009-04-09 13:30:00,5.19,5.28,5.14,5.27,954200.0,4.8969,4.9818,4.8497,4.9724,954200.0
2009-04-09 14:00:00,5.27,5.28,5.15,5.24,962700.0,4.9724,4.9818,4.8592,4.9441,962700.0
2009-04-09 14:30:00,5.23,5.3,5.16,5.29,886000.0,4.9346,5.0007,4.8686,4.9913,886000.0
2009-04-09 15:00:00,5.29,5.33,5.24,5.31,1140800.0,4.9913,5.029,4.9441,5.0101,1140800.0
2009-04-09 15:30:00,5.32,5.33,5.24,5.29,1577100.0,5.0196,5.029,4.9441,4.9913,1577100.0
2009-04-13 09:30:00,5.99,6.25,5.62,6.01,6166400.0,5.6517,5.897,5.3026,5.6706,6166400.0
2009-04-13 10:00:00,6.01,6.13,5.95,6.02,2630600.0,5.6706,5.7838,5.614,5.68,2630600.0
2009-04-13 10:30:00,6.02,6.07,5.9,6.02,1466900.0,5.68,5.7272,5.5668,5.68,1466900.0
2009-04-13 11:00:00,6.01,6.08,5.95,6.07,1180300.0,5.6706,5.7366,5.614,5.7272,1180300.0
2009-04-13 11:30:00,6.07,6.2,5.9,6.01,2369900.0,5.7272,5.8499,5.5668,5.6706,2369900.0
2009-04-13 12:00:00,6.0,6.08,5.96,5.99,968700.0,5.6612,5.7366,5.6234,5.6517,968700.0
2009-04-13 12:30:00,5.99,6.07,5.98,6.06,654100.0,5.6517,5.7272,5.6423,5.7178,654100.0
2009-04-13 13:00:00,6.06,6.15,6.0,6.11,740200.0,5.7178,5.8027,5.6612,5.7649,740200.0
2009-04-13 13:30:00,6.1,6.3,6.07,6.28,1646800.0,5.7555,5.9442,5.7272,5.9253,1646800.0
2009-04-13 14:00:00,6.3,6.33,6.03,6.16,2017800.0,5.9442,5.9725,5.6895,5.8121,2017800.0
2009-04-13 14:30:00,6.16,6.25,6.11,6.15,832600.0,5.8121,5.897,5.7649,5.8027,832600.0
2009-04-13 15:00:00,6.14,6.17,6.02,6.11,1265600.0,5.7932,5.8216,5.68,5.7649,1265600.0
2009-04-13 15:30:00,6.12,6.25,6.05,6.18,1968600.0,5.7744,5.897,5.7083,5.831,1968600.0
2009-04-14 09:30:00,6.66,7.57,6.49,7.42,7054400.0,6.2839,7.1425,6.1235,7.001,7054400.0
2009-04-14 10:00:00,7.41,7.48,7.11,7.12,3356400.0,6.9915,7.0576,6.7085,6.7179,3356400.0
2009-04-14 10:30:00,7.11,7.37,7.08,7.3,1581300.0,6.7085,6.9538,6.6802,6.8877,1581300.0
2009-04-14 11:00:00,7.29,7.3,6.85,7.02,2483900.0,6.8783,6.8877,6.4632,6.6236,2483900.0
2009-04-14 11:30:00,7.01,7.11,6.91,7.04,1161000.0,6.6141,6.7085,6.5198,6.6424,1161000.0
2009-04-14 12:00:00,7.04,7.04,6.59,6.86,2047000.0,6.6424,6.6424,6.2178,6.4726,2047000.0
2009-04-14 12:30:00,6.87,6.9,6.5,6.57,1255900.0,6.482,6.5103,6.1329,6.199,1255900.0
2009-04-14 13:00:00,6.57,6.7,6.5,6.69,1108900.0,6.199,6.3216,6.1329,6.3122,1108900.0
2009-04-14 13:30:00,6.7,6.72,6.6,6.66,702600.0,6.3216,6.3405,6.2273,6.2839,702600.0
2009-04-14 14:00:00,6.66,6.85,6.63,6.74,899900.0,6.2839,6.4632,6.2556,6.3594,899900.0
2009-04-14 14:30:00,6.74,6.79,6.62,6.76,756000.0,6.3594,6.4065,6.2461,6.3782,756000.0
2009-04-14 15:00:00,6.77,6.82,6.65,6.68,880000.0,6.3877,6.4348,6.2744,6.3028,880000.0
2009-04-14 15:30:00,6.69,6.75,6.53,6.58,1436100.0,6.3122,6.3688,6.1612,6.2084,1436100.0
2009-04-15 09:30:00,6.9,6.95,6.6,6.77,2054100.0,6.5103,6.5575,6.2273,6.3877,2054100.0
2009-04-15 10:00:00,6.77,7.19,6.77,7.06,2389600.0,6.3877,6.784,6.3877,6.6613,2389600.0
2009-04-15 10:30:00,7.06,7.07,6.81,6.88,1381300.0,6.6613,6.6707,6.4254,6.4915,1381300.0
2009-04-15 11:00:00,6.88,6.9,6.73,6.84,874300.0,6.4915,6.5103,6.3499,6.4537,874300.0
2009-04-15 11:30:00,6.84,6.93,6.82,6.9,632800.0,6.4537,6.5386,6.4348,6.5103,632800.0
2009-04-15 12:00:00,6.91,7.15,6.9,6.95,1716500.0,6.5198,6.7462,6.5103,6.5575,1716500.0
2009-04-15 12:30:00,6.95,7.0,6.94,6.97,527100.0,6.5575,6.6047,6.5481,6.5764,527100.0
2009-04-15 13:00:00,6.97,7.0,6.78,6.8,919200.0,6.5764,6.6047,6.3971,6.416,919200.0
2009-04-15 13:30:00,6.8,6.87,6.55,6.65,1023300.0,6.416,6.482,6.1801,6.2744,1023300.0
2009-04-15 14:00:00,6.65,6.65,6.1,6.21,3294600.0,6.2744,6.2744,5.7555,5.8593,3294600.0
2009-04-15 14:30:00,6.21,6.4,6.2,6.32,1170100.0,5.8593,6.0386,5.8499,5.9631,1170100.0
2009-04-15 15:00:00,6.32,6.52,6.32,6.39,1020800.0,5.9631,6.1518,5.9631,6.0291,1020800.0
2009-04-15 15:30:00,6.38,6.48,6.36,6.45,1045500.0,6.0197,6.114,6.0008,6.0857,1045500.0
2009-04-16 09:30:00,6.71,6.79,6.46,6.55,1488800.0,6.3311,6.4065,6.0952,6.1801,1488800.0
2009-04-16 10:00:00,6.56,6.62,6.23,6.25,1482400.0,6.1895,6.2461,5.8782,5.897,1482400.0
2009-04-16 10:30:00,6.26,6.36,6.18,6.24,1228100.0,5.9065,6.0008,5.831,5.8876,1228100.0
2009-04-16 11:00:00,6.24,6.3,6.09,6.15,937600.0,5.8876,5.9442,5.7461,5.8027,937600.0
2009-04-16 11:30:00,6.15,6.33,6.12,6.28,676500.0,5.8027,5.9725,5.7744,5.9253,676500.0
2009-04-16 12:00:00,6.28,6.3,6.25,6.27,302100.0,5.9253,5.9442,5.897,5.9159,302100.0
2009-04-16 12:30:00,6.28,6.45,6.27,6.36,626800.0,5.9253,6.0857,5.9159,6.0008,626800.0
2009-04-16 13:00:00,6.35,6.45,6.3,6.33,400100.0,5.9914,6.0857,5.9442,5.9725,400100.0
2009-04-16 13:30:00,6.33,6.33,6.25,6.32,274800.0,5.9725,5.9725,5.897,5.9631,274800.0
2009-04-16 14:00:00,6.32,6.4,6.31,6.4,438400.0,5.9631,6.0386,5.9536,6.0386,438400.0
2009-04-16 14:30:00,6.4,6.45,6.37,6.41,743400.0,6.0386,6.0857,6.0103,6.048,743400.0
2009-04-16 15:00:00,6.42,6.5,6.3,6.46,1120300.0,6.0574,6.1329,5.9442,6.0952,1120300.0
2009-04-16 15:30:00,6.46,6.5,5.8,5.91,4387700.0,6.0952,6.1329,5.4725,5.5762,4387700.0
2009-04-17 09:30:00,5.11,5.4,4.81,5.14,5452400.0,4.8214,5.095,4.5384,4.8497,5452400.0
2009-04-17 10:00:00,5.15,5.2,5.05,5.09,1676300.0,4.8592,4.9063,4.7648,4.8025,1676300.0
2009-04-17 10:30:00,5.08,5.08,4.86,4.99,2644800.0,4.7931,4.7931,4.5855,4.7082,2644800.0
2009-04-17 11:00:00,4.98,4.98,4.86,4.96,1738000.0,4.6988,4.6988,4.5855,4.6799,1738000.0
2009-04-17 11:30:00,4.96,5.12,4.94,5.02,1744100.0,4.6799,4.8309,4.661,4.7365,1744100.0
2009-04-17 12:00:00,5.02,5.11,4.99,5.05,1379000.0,4.7365,4.8214,4.7082,4.7648,1379000.0
2009-04-17 12:30:00,5.04,5.05,4.93,5.03,974100.0,4.7554,4.7648,4.6516,4.7459,974100.0
2009-04-17 13:00:00,5.02,5.55,5.02,5.39,4542100.0,4.7365,5.2366,4.7365,5.0856,4542100.0
2009-04-17 13:30:00,5.39,5.47,5.25,5.37,2522500.0,5.0856,5.1611,4.9535,5.0667,2522500.0
2009-04-17 14:00:00,5.37,5.38,5.2,5.27,1518300.0,5.0667,5.0762,4.9063,4.9724,1518300.0
2009-04-17 14:30:00,5.27,5.28,5.11,5.11,2020200.0,4.9724,4.9818,4.8214,4.8214,2020200.0
2009-04-17 15:00:00,5.11,6.85,5.11,6.5,14088500.0,4.8214,6.4632,4.8214,6.1329,14088500.0
2009-04-17 15:30:00,6.49,6.83,6.15,6.26,13590900.0,6.1235,6.4443,5.8027,5.9065,13590900.0
2009-04-20 09:30:00,5.92,5.94,5.23,5.48,3887000.0,5.5857,5.6045,4.9346,5.1705,3887000.0
2009-04-20 10:00:00,5.48,5.72,5.31,5.41,1713500.0,5.1705,5.397,5.0101,5.1045,1713500.0
2009-04-20 10:30:00,5.4,5.48,5.33,5.37,777100.0,5.095,5.1705,5.029,5.0667,777100.0
2009-04-20 11:00:00,5.36,5.38,5.23,5.27,1335200.0,5.0573,5.0762,4.9346,4.9724,1335200.0
2009-04-20 11:30:00,5.27,5.35,5.25,5.3,761100.0,4.9724,5.0479,4.9535,5.0007,761100.0
2009-04-20 12:00:00,5.3,5.31,5.25,5.26,599800.0,5.0007,5.0101,4.9535,4.9629,599800.0
2009-04-20 12:30:00,5.27,5.29,5.06,5.14,1818900.0,4.9724,4.9913,4.7742,4.8497,1818900.0
2009-04-20 13:00:00,5.15,5.16,5.0,5.09,1241500.0,4.8592,4.8686,4.7176,4.8025,1241500.0
2009-04-20 13:30:00,5.08,5.23,5.08,5.14,910400.0,4.7931,4.9346,4.7931,4.8497,910400.0
2009-04-20 14:00:00,5.14,5.31,5.1,5.13,683400.0,4.8497,5.0101,4.812,4.8403,683400.0
2009-04-20 14:30:00,5.13,5.13,5.04,5.07,736600.0,4.8403,4.8403,4.7554,4.7837,736600.0
2009-04-20 15:00:00,5.07,5.15,5.05,5.06,619700.0,4.7837,4.8592,4.7648,4.7742,619700.0
2009-04-20 15:30:00,5.06,5.11,5.02,5.04,1642700.0,4.7742,4.8214,4.7365,4.7554,1642700.0
2009-04-21 09:30:00,4.68,5.18,4.5,4.94,2448700.0,4.4157,4.8875,4.2459,4.661,2448700.0
2009-04-21 10:00:00,4.95,4.98,4.75,4.78,880100.0,4.6705,4.6988,4.4817,4.5101,880100.0
2009-04-21 10:30:00,4.78,5.0,4.71,5.0,887300.0,4.5101,4.7176,4.444,4.7176,887300.0
2009-04-21 11:00:00,5.0,5.42,4.99,5.27,1911500.0,4.7176,5.1139,4.7082,4.9724,1911500.0
2009-04-21 11:30:00,5.27,5.4,5.21,5.28,1138900.0,4.9724,5.095,4.9158,4.9818,1138900.0
2009-04-21 12:00:00,5.28,5.35,5.28,5.33,475900.0,4.9818,5.0479,4.9818,5.029,475900.0
2009-04-21 12:30:00,5.33,5.39,5.28,5.32,701600.0,5.029,5.0856,4.9818,5.0196,701600.0
2009-04-21 13:00:00,5.31,5.35,5.26,5.29,470000.0,5.0101,5.0479,4.9629,4.9913,470000.0
2009-04-21 13:30:00,5.3,5.35,5.26,5.27,284400.0,5.0007,5.0479,4.9629,4.9724,284400.0
2009-04-21 14:00:00,5.28,5.3,5.17,5.25,641900.0,4.9818,5.0007,4.878,4.9535,641900.0
2009-04-21 14:30:00,5.26,5.3,5.22,5.25,405500.0,4.9629,5.0007,4.9252,4.9535,405500.0
2009-04-21 15:00:00,5.25,5.44,5.21,5.32,996600.0,4.9535,5.1328,4.9158,5.0196,996600.0
2009-04-21 15:30:00,5.32,5.39,5.28,5.38,984700.0,5.0196,5.0856,4.9818,5.0762,984700.0
2009-04-22 09:30:00,5.47,5.81,5.31,5.68,3142600.0,5.1611,5.4819,5.0101,5.3592,3142600.0
2009-04-22 10:00:00,5.68,5.87,5.68,5.84,1827400.0,5.3592,5.5385,5.3592,5.5102,1827400.0
2009-04-22 10:30:00,5.84,5.85,5.66,5.69,1013600.0,5.5102,5.5196,5.3404,5.3687,1013600.0
2009-04-22 11:00:00,5.69,5.8,5.68,5.77,703500.0,5.3687,5.4725,5.3592,5.4441,703500.0
2009-04-22 11:30:00,5.77,5.84,5.71,5.76,740900.0,5.4441,5.5102,5.3875,5.4347,740900.0
2009-04-22 12:00:00,5.76,5.77,5.51,5.52,832600.0,5.4347,5.4441,5.1988,5.2083,832600.0
2009-04-22 12:30:00,5.52,5.6,5.42,5.53,943500.0,5.2083,5.2837,5.1139,5.2177,943500.0
2009-04-22 13:00:00,5.53,5.59,5.46,5.54,470300.0,5.2177,5.2743,5.1517,5.2271,470300.0
2009-04-22 13:30:00,5.55,5.67,5.54,5.59,603200.0,5.2366,5.3498,5.2271,5.2743,603200.0
2009-04-22 14:00:00,5.59,5.74,5.58,5.69,787900.0,5.2743,5.4158,5.2649,5.3687,787900.0
2009-04-22 14:30:00,5.7,5.75,5.63,5.67,928700.0,5.3781,5.4253,5.3121,5.3498,928700.0
2009-04-22 15:00:00,5.68,5.75,5.6,5.67,994300.0,5.3592,5.4253,5.2837,5.3498,994300.0
2009-04-22 15:30:00,5.68,5.75,5.44,5.51,1772500.0,5.3592,5.4253,5.1328,5.1988,1772500.0
2009-04-23 09:30:00,5.67,6.04,5.65,5.82,2548600.0,5.3498,5.6989,5.3309,5.4913,2548600.0
2009-04-23 10:00:00,5.8,5.85,5.66,5.83,1453700.0,5.4725,5.5196,5.3404,5.5008,1453700.0
2009-04-23 10:30:00,5.83,5.83,5.6,5.66,849700.0,5.5008,5.5008,5.2837,5.3404,849700.0
2009-04-23 11:00:00,5.66,5.7,5.55,5.62,791600.0,5.3404,5.3781,5.2366,5.3026,791600.0
2009-04-23 11:30:00,5.62,5.7,5.5,5.59,705100.0,5.3026,5.3781,5.1894,5.2743,705100.0
2009-04-23 12:00:00,5.58,5.67,5.53,5.66,603500.0,5.2649,5.3498,5.2177,5.3404,603500.0
2009-04-23 12:30:00,5.66,5.67,5.57,5.59,674800.0,5.3404,5.3498,5.2554,5.2743,674800.0
2009-04-23 13:00:00,5.59,5.66,5.55,5.6,724200.0,5.2743,5.3404,5.2366,5.2837,724200.0
2009-04-23 13:30:00,5.6,5.65,5.54,5.61,530300.0,5.2837,5.3309,5.2271,5.2932,530300.0
2009-04-23 14:00:00,5.61,5.65,5.51,5.61,890300.0,5.2932,5.3309,5.1988,5.2932,890300.0
2009-04-23 14:30:00,5.61,5.79,5.61,5.73,1203600.0,5.2932,5.463,5.2932,5.4064,1203600.0
2009-04-23 15:00:00,5.73,5.74,5.6,5.67,798300.0,5.4064,5.4158,5.2837,5.3498,798300.0
2009-04-23 15:30:00,5.67,5.7,5.56,5.68,1841900.0,5.3498,5.3781,5.246,5.3592,1841900.0
2009-04-24 09:30:00,5.83,6.08,5.76,6.06,2711100.0,5.5008,5.7366,5.4347,5.7178,2711100.0
2009-04-24 10:00:00,6.06,6.1,5.88,5.94,1430600.0,5.7178,5.7555,5.5479,5.6045,1430600.0
2009-04-24 10:30:00,5.94,6.23,5.93,6.23,2365700.0,5.6045,5.8782,5.5951,5.8782,2365700.0
2009-04-24 11:00:00,6.23,6.24,6.02,6.2,1613500.0,5.8782,5.8876,5.68,5.8499,1613500.0
2009-04-24 11:30:00,6.19,6.28,6.16,6.19,1812300.0,5.8404,5.9253,5.8121,5.8404,1812300.0
2009-04-24 12:00:00,6.19,6.25,6.15,6.19,935600.0,5.8404,5.897,5.8027,5.8404,935600.0
2009-04-24 12:30:00,6.18,6.21,6.15,6.16,688600.0,5.831,5.8593,5.8027,5.8121,688600.0
2009-04-24 13:00:00,6.15,6.25,6.15,6.22,1153600.0,5.8027,5.897,5.8027,5.8687,1153600.0
2009-04-24 13:30:00,6.22,6.22,5.99,6.12,1340100.0,5.8687,5.8687,5.6517,5.7744,1340100.0
2009-04-24 14:00:00,6.11,6.16,5.93,6.07,1560900.0,5.7649,5.8121,5.5951,5.7272,1560900.0
2009-04-24 14:30:00,6.07,6.18,6.05,6.15,1235300.0,5.7272,5.831,5.7083,5.8027,1235300.0
2009-04-24 15:00:00,6.15,6.24,6.11,6.16,1477400.0,5.8027,5.8876,5.7649,5.8121,1477400.0
2009-04-24 15:30:00,6.16,6.19,5.99,6.04,2032600.0,5.8121,5.8404,5.6517,5.6989,2032600.0
2009-04-27 09:30:00,5.8,5.9,5.5,5.8,2026500.0,5.4725,5.5668,5.1894,5.4725,2026500.0
2009-04-27 10:00:00,5.8,5.83,5.67,5.75,1068700.0,5.4725,5.5008,5.3498,5.4253,1068700.0
2009-04-27 10:30:00,5.74,5.85,5.7,5.81,761800.0,5.4158,5.5196,5.3781,5.4819,761800.0
2009-04-27 11:00:00,5.81,5.87,5.78,5.87,595200.0,5.4819,5.5385,5.4536,5.5385,595200.0
2009-04-27 11:30:00,5.87,5.87,5.73,5.76,483200.0,5.5385,5.5385,5.4064,5.4347,483200.0
2009-04-27 12:00:00,5.76,5.8,5.7,5.74,376500.0,5.4347,5.4725,5.3781,5.4158,376500.0
2009-04-27 12:30:00,5.74,5.78,5.62,5.65,628600.0,5.4158,5.4536,5.3026,5.3309,628600.0
2009-04-27 13:00:00,5.65,5.65,5.52,5.53,649300.0,5.3309,5.3309,5.2083,5.2177,649300.0
2009-04-27 13:30:00,5.54,5.58,5.5,5.53,901300.0,5.2271,5.2649,5.1894,5.2177,901300.0
2009-04-27 14:00:00,5.53,5.56,5.51,5.53,539500.0,5.2177,5.246,5.1988,5.2177,539500.0
2009-04-27 14:30:00,5.53,5.57,5.52,5.54,663400.0,5.2177,5.2554,5.2083,5.2271,663400.0
2009-04-27 15:00:00,5.53,5.59,5.49,5.52,1139100.0,5.2177,5.2743,5.18,5.2083,1139100.0
2009-04-27 15:30:00,5.51,5.59,5.47,5.53,1187100.0,5.1988,5.2743,5.1611,5.2177,1187100.0
2009-04-28 09:30:00,5.33,5.43,5.24,5.3,1169000.0,5.029,5.1233,4.9441,5.0007,1169000.0
2009-04-28 10:00:00,5.3,5.48,5.3,5.42,1179900.0,5.0007,5.1705,5.0007,5.1139,1179900.0
2009-04-28 10:30:00,5.42,5.64,5.38,5.52,1494300.0,5.1139,5.3215,5.0762,5.2083,1494300.0
2009-04-28 11:00:00,5.53,5.65,5.49,5.5,962700.0,5.2177,5.3309,5.18,5.1894,962700.0
2009-04-28 11:30:00,5.51,5.55,5.41,5.42,433100.0,5.1988,5.2366,5.1045,5.1139,433100.0
2009-04-28 12:00:00,5.43,5.52,5.42,5.51,452200.0,5.1233,5.2083,5.1139,5.1988,452200.0
2009-04-28 12:30:00,5.5,5.51,5.42,5.43,297700.0,5.1894,5.1988,5.1139,5.1233,297700.0
2009-04-28 13:00:00,5.44,5.49,5.4,5.47,323700.0,5.1328,5.18,5.095,5.1611,323700.0
2009-04-28 13:30:00,5.47,6.08,5.47,5.81,4999400.0,5.1611,5.7366,5.1611,5.4819,4999400.0
2009-04-28 14:00:00,5.8,5.99,5.77,5.94,2172400.0,5.4725,5.6517,5.4441,5.6045,2172400.0
2009-04-28 14:30:00,5.94,6.19,5.94,6.13,3330400.0,5.6045,5.8404,5.6045,5.7838,3330400.0
2009-04-28 15:00:00,6.13,6.2,5.9,5.9,2654700.0,5.7838,5.8499,5.5668,5.5668,2654700.0
2009-04-28 15:30:00,5.91,5.91,5.71,5.75,2188300.0,5.5762,5.5762,5.3875,5.4253,2188300.0
2009-04-29 09:30:00,6.1,6.19,6.0,6.1,2107500.0,5.7555,5.8404,5.6612,5.7555,2107500.0
2009-04-29 10:00:00,6.11,6.15,6.08,6.12,1404900.0,5.7649,5.8027,5.7366,5.7744,1404900.0
2009-04-29 10:30:00,6.12,6.14,6.02,6.07,924300.0,5.7744,5.7932,5.68,5.7272,924300.0
2009-04-29 11:00:00,6.07,6.07,6.01,6.07,584900.0,5.7272,5.7272,5.6706,5.7272,584900.0
2009-04-29 11:30:00,6.06,6.12,6.0,6.12,1108800.0,5.7178,5.7744,5.6612,5.7744,1108800.0
2009-04-29 12:00:00,6.12,6.25,6.08,6.12,1872800.0,5.7744,5.897,5.7366,5.7744,1872800.0
2009-04-29 12:30:00,6.13,6.14,6.02,6.14,808300.0,5.7838,5.7932,5.68,5.7932,808300.0
2009-04-29 13:00:00,6.14,6.24,6.11,6.22,1252100.0,5.7932,5.8876,5.7649,5.8687,1252100.0
2009-04-29 13:30:00,6.21,6.24,6.16,6.19,940100.0,5.8593,5.8876,5.8121,5.8404,940100.0
2009-04-29 14:00:00,6.19,6.24,6.12,6.21,1220600.0,5.8404,5.8876,5.7744,5.8593,1220600.0
2009-04-29 14:30:00,6.21,6.28,6.15,6.19,1529700.0,5.8593,5.9253,5.8027,5.8404,1529700.0
2009-04-29 15:00:00,6.19,6.2,6.15,6.18,242600.0,5.8404,5.8499,5.8027,5.831,242600.0
2009-04-29 15:30:00,6.18,6.18,6.18,6.18,0.0,5.831,5.831,5.831,5.831,0.0
2009-04-30 09:30:00,8.85,9.94,8.5,9.26,16940600.0,8.3502,9.3786,8.02,8.737,16940600.0
2009-04-30 10:00:00,9.28,9.42,8.65,8.8,6902200.0,8.7559,8.888,8.1615,8.303,6902200.0
2009-04-30 10:30:00,8.82,8.83,8.07,8.34,6964400.0,8.3219,8.3313,7.6143,7.869,6964400.0
2009-04-30 11:00:00,8.33,8.59,8.32,8.52,4504400.0,7.8596,8.1049,7.8501,8.0388,4504400.0
2009-04-30 11:30:00,8.52,8.8,8.45,8.74,2862800.0,8.0388,8.303,7.9728,8.2464,2862800.0
2009-04-30 12:00:00,8.74,9.15,8.71,8.97,4178800.0,8.2464,8.6333,8.2181,8.4634,4178800.0
2009-04-30 12:30:00,8.97,8.98,8.21,8.39,4659300.0,8.4634,8.4729,7.7463,7.9162,4659300.0
2009-04-30 13:00:00,8.39,8.43,7.9,8.07,3818500.0,7.9162,7.9539,7.4539,7.6143,3818500.0
2009-04-30 13:30:00,8.07,8.49,8.05,8.46,3225500.0,7.6143,8.0105,7.5954,7.9822,3225500.0
2009-04-30 14:00:00,8.46,8.73,8.33,8.64,2441800.0,7.9822,8.237,7.8596,8.1521,2441800.0
2009-04-30 14:30:00,8.64,8.7,8.34,8.46,2692500.0,8.1521,8.2087,7.869,7.9822,2692500.0
2009-04-30 15:00:00,8.46,8.49,8.15,8.23,3201300.0,7.9822,8.0105,7.6897,7.7652,3201300.0
2009-04-30 15:30:00,8.23,8.38,8.07,8.11,3852100.0,7.7652,7.9067,7.6143,7.652,3852100.0
2009-05-01 09:30:00,8.34,8.44,7.75,8.26,3420800.0,7.869,7.9634,7.3123,7.7935,3420800.0
2009-05-01 10:00:00,8.27,8.41,8.06,8.22,2281400.0,7.803,7.9351,7.6048,7.7558,2281400.0
2009-05-01 10:30:00,8.22,8.26,7.95,7.96,2239300.0,7.7558,7.7935,7.501,7.5105,2239300.0
2009-05-01 11:00:00,7.97,8.06,7.8,7.86,2332600.0,7.5199,7.6048,7.3595,7.4161,2332600.0
2009-05-01 11:30:00,7.86,7.94,7.6,7.66,2327100.0,7.4161,7.4916,7.1708,7.2274,2327100.0
2009-05-01 12:00:00,7.66,8.07,7.66,7.92,1609300.0,7.2274,7.6143,7.2274,7.4727,1609300.0
2009-05-01 12:30:00,7.92,8.0,7.83,7.83,902700.0,7.4727,7.5482,7.3878,7.3878,902700.0
2009-05-01 13:00:00,7.84,7.99,7.84,7.93,877800.0,7.3972,7.5388,7.3972,7.4822,877800.0
2009-05-01 13:30:00,7.94,8.15,7.94,8.06,1676800.0,7.4916,7.6897,7.4916,7.6048,1676800.0
2009-05-01 14:00:00,8.07,8.2,8.07,8.17,1587400.0,7.6143,7.7369,7.6143,7.7086,1587400.0
2009-05-01 14:30:00,8.16,8.25,8.02,8.02,1275200.0,7.6992,7.7841,7.5671,7.5671,1275200.0
2009-05-01 15:00:00,8.03,8.06,7.89,7.97,1240500.0,7.5765,7.6048,7.4444,7.5199,1240500.0
2009-05-01 15:30:00,7.97,7.97,7.75,7.8,2611300.0,7.5199,7.5199,7.3123,7.3595,2611300.0
2009-05-04 09:30:00,8.19,9.0,8.1,8.87,5341400.0,7.7275,8.4917,7.6426,8.3691,5341400.0
2009-05-04 10:00:00,8.87,8.96,8.63,8.84,3662000.0,8.3691,8.454,8.1426,8.3408,3662000.0
2009-05-04 10:30:00,8.86,8.97,8.71,8.77,2203800.0,8.3596,8.4634,8.2181,8.2747,2203800.0
2009-05-04 11:00:00,8.78,8.92,8.72,8.77,1428600.0,8.2842,8.4163,8.2275,8.2747,1428600.0
2009-05-04 11:30:00,8.77,8.8,8.67,8.75,963700.0,8.2747,8.303,8.1804,8.2559,963700.0
2009-05-04 12:00:00,8.75,8.81,8.65,8.8,1026900.0,8.2559,8.3125,8.1615,8.303,1026900.0
2009-05-04 12:30:00,8.8,8.85,8.77,8.84,1071300.0,8.303,8.3502,8.2747,8.3408,1071300.0
2009-05-04 13:00:00,8.84,8.97,8.83,8.92,1012100.0,8.3408,8.4634,8.3313,8.4163,1012100.0
2009-05-04 13:30:00,8.93,8.96,8.76,8.95,1283300.0,8.4257,8.454,8.2653,8.4446,1283300.0
2009-05-04 14:00:00,8.96,9.5,8.95,9.37,4342800.0,8.454,8.9635,8.4446,8.8408,4342800.0
2009-05-04 14:30:00,9.37,9.47,8.97,9.0,2921600.0,8.8408,8.9352,8.4634,8.4917,2921600.0
2009-05-04 15:00:00,9.0,9.44,9.0,9.33,2796200.0,8.4917,8.9069,8.4917,8.8031,2796200.0
2009-05-04 15:30:00,9.34,9.46,9.28,9.4,3350400.0,8.8125,8.9258,8.7559,8.8691,3350400.0
2009-05-05 09:30:00,11.12,11.91,10.75,11.09,10744700.0,10.492,11.2374,10.1429,10.4637,10744700.0
2009-05-05 10:00:00,11.1,11.25,10.77,11.16,5130300.0,10.4731,10.6147,10.1618,10.5297,5130300.0
2009-05-05 10:30:00,11.16,11.91,11.07,11.84,5776600.0,10.5297,11.2374,10.4448,11.1713,5776600.0
2009-05-05 11:00:00,11.84,12.59,11.83,12.38,8565200.0,11.1713,11.879,11.1619,11.6809,8565200.0
2009-05-05 11:30:00,12.39,12.45,12.0,12.05,4109800.0,11.6903,11.7469,11.3223,11.3695,4109800.0
2009-05-05 12:00:00,12.04,12.41,11.93,12.23,4168600.0,11.3601,11.7092,11.2563,11.5393,4168600.0
2009-05-05 12:30:00,12.24,12.31,12.04,12.19,1716100.0,11.5488,11.6148,11.3601,11.5016,1716100.0
2009-05-05 13:00:00,12.18,12.69,12.17,12.5,4005100.0,11.4921,11.9733,11.4827,11.7941,4005100.0
2009-05-05 13:30:00,12.49,13.6,12.49,13.43,7907600.0,11.7846,12.832,11.7846,12.6716,7907600.0
2009-05-05 14:00:00,13.43,13.5,12.86,13.01,5613400.0,12.6716,12.7376,12.1337,12.2753,5613400.0
2009-05-05 14:30:00,13.02,13.49,12.9,13.25,4797500.0,12.2847,12.7282,12.1715,12.5017,4797500.0
2009-05-05 15:00:00,13.24,13.37,13.01,13.35,3553400.0,12.4923,12.6149,12.2753,12.5961,3553400.0
2009-05-05 15:30:00,13.35,13.44,12.57,12.8,7060400.0,12.5961,12.681,11.8601,12.0771,7060400.0
2009-05-06 09:30:00,13.55,14.01,12.44,13.34,8639100.0,12.7848,13.2188,11.7375,12.5866,8639100.0
2009-05-06 10:00:00,13.34,13.41,12.15,12.17,5821800.0,12.5866,12.6527,11.4638,11.4827,5821800.0
2009-05-06 10:30:00,12.19,12.64,12.13,12.35,4219800.0,11.5016,11.9262,11.445,11.6525,4219800.0
2009-05-06 11:00:00,12.35,12.6,11.89,12.03,3238600.0,11.6525,11.8884,11.2185,11.3506,3238600.0
2009-05-06 11:30:00,12.03,12.2,11.81,12.02,2890800.0,11.3506,11.511,11.143,11.3412,2890800.0
2009-05-06 12:00:00,12.02,12.19,11.97,12.03,1843900.0,11.3412,11.5016,11.294,11.3506,1843900.0
2009-05-06 12:30:00,12.04,12.09,11.88,11.92,1739300.0,11.3601,11.4072,11.2091,11.2468,1739300.0
2009-05-06 13:00:00,11.9,11.99,11.43,11.46,3940600.0,11.228,11.3129,10.7845,10.8128,3940600.0
2009-05-06 13:30:00,11.45,11.73,11.18,11.59,3277300.0,10.8034,11.0676,10.5486,10.9355,3277300.0
2009-05-06 14:00:00,11.58,11.85,11.43,11.79,2037000.0,10.926,11.1808,10.7845,11.1242,2037000.0
2009-05-06 14:30:00,11.79,11.95,11.57,11.85,2529200.0,11.1242,11.2751,10.9166,11.1808,2529200.0
2009-05-06 15:00:00,11.85,11.9,11.45,11.53,1922400.0,11.1808,11.228,10.8034,10.8789,1922400.0
2009-05-06 15:30:00,11.53,11.87,11.49,11.76,2544500.0,10.8789,11.1997,10.8411,11.0959,2544500.0
2009-05-07 09:30:00,12.42,12.5,11.67,11.99,3090800.0,11.7186,11.7941,11.0109,11.3129,3090800.0
2009-05-07 10:00:00,12.0,12.11,11.72,11.93,2167700.0,11.3223,11.4261,11.0581,11.2563,2167700.0
2009-05-07 10:30:00,11.94,11.99,11.66,11.66,1415100.0,11.2657,11.3129,11.0015,11.0015,1415100.0
2009-05-07 11:00:00,11.67,11.72,11.27,11.49,1819400.0,11.0109,11.0581,10.6335,10.8411,1819400.0
2009-05-07 11:30:00,11.5,11.67,11.42,11.63,870900.0,10.8505,11.0109,10.7751,10.9732,870900.0
2009-05-07 12:00:00,11.63,11.63,11.4,11.45,738400.0,10.9732,10.9732,10.7562,10.8034,738400.0
2009-05-07 12:30:00,11.43,11.64,11.38,11.61,537600.0,10.7845,10.9826,10.7373,10.9543,537600.0
2009-05-07 13:00:00,11.62,11.68,11.29,11.39,939800.0,10.9638,11.0204,10.6524,10.7468,939800.0
2009-05-07 13:30:00,11.39,11.42,10.97,11.25,2322000.0,10.7468,10.7751,10.3505,10.6147,2322000.0
2009-05-07 14:00:00,11.26,11.28,10.95,11.13,1125600.0,10.6241,10.643,10.3316,10.5014,1125600.0
2009-05-07 14:30:00,11.13,11.24,11.06,11.15,1198700.0,10.5014,10.6052,10.4354,10.5203,1198700.0
2009-05-07 15:00:00,11.15,11.47,11.11,11.37,1148500.0,10.5203,10.8222,10.4826,10.7279,1148500.0
2009-05-07 15:30:00,11.37,11.38,11.19,11.36,1749000.0,10.7279,10.7373,10.5581,10.7185,1749000.0
2009-05-08 09:30:00,11.55,12.35,11.4,12.02,2811600.0,10.8977,11.6525,10.7562,11.3412,2811600.0
2009-05-08 10:00:00,12.02,12.04,11.43,11.47,2073900.0,11.3412,11.3601,10.7845,10.8222,2073900.0
2009-05-08 10:30:00,11.48,11.78,11.31,11.74,1544100.0,10.8317,11.1147,10.6713,11.077,1544100.0
2009-05-08 11:00:00,11.74,11.86,11.7,11.73,881800.0,11.077,11.1902,11.0393,11.0676,881800.0
2009-05-08 11:30:00,11.74,11.89,11.73,11.85,789700.0,11.077,11.2185,11.0676,11.1808,789700.0
2009-05-08 12:00:00,11.84,12.14,11.82,11.93,1038900.0,11.1713,11.4544,11.1525,11.2563,1038900.0
2009-05-08 12:30:00,11.93,12.04,11.83,11.92,555400.0,11.2563,11.3601,11.1619,11.2468,555400.0
2009-05-08 13:00:00,11.93,12.1,11.83,12.0,1021300.0,11.2563,11.4167,11.1619,11.3223,1021300.0
2009-05-08 13:30:00,12.0,12.17,11.83,12.1,1116800.0,11.3223,11.4827,11.1619,11.4167,1116800.0
2009-05-08 14:00:00,12.1,12.36,12.1,12.28,1635700.0,11.4167,11.662,11.4167,11.5865,1635700.0
2009-05-08 14:30:00,12.28,12.7,12.27,12.64,1761000.0,11.5865,11.9828,11.5771,11.9262,1761000.0
2009-05-08 15:00:00,12.64,12.74,12.28,12.55,2512900.0,11.9262,12.0205,11.5865,11.8412,2512900.0
2009-05-08 15:30:00,12.56,12.71,12.47,12.66,2148300.0,11.8507,11.9922,11.7658,11.945,2148300.0
2009-05-11 09:30:00,12.26,12.26,11.6,11.87,1492100.0,11.5676,11.5676,10.9449,11.1997,1492100.0
2009-05-11 10:00:00,11.88,12.85,11.81,12.7,2926800.0,11.2091,12.1243,11.143,11.9828,2926800.0
2009-05-11 10:30:00,12.73,13.08,12.46,13.0,2942700.0,12.0111,12.3413,11.7563,12.2658,2942700.0
2009-05-11 11:00:00,13.0,13.21,12.9,13.16,2016600.0,12.2658,12.464,12.1715,12.4168,2016600.0
2009-05-11 11:30:00,13.16,13.16,12.65,12.65,1285200.0,12.4168,12.4168,11.9356,11.9356,1285200.0
2009-05-11 12:00:00,12.64,12.94,12.52,12.89,917600.0,11.9262,12.2092,11.8129,12.162,917600.0
2009-05-11 12:30:00,12.88,12.89,12.5,12.61,789800.0,12.1526,12.162,11.7941,11.8979,789800.0
2009-05-11 13:00:00,12.59,12.91,12.57,12.77,667000.0,11.879,12.1809,11.8601,12.0488,667000.0
2009-05-11 13:30:00,12.77,12.95,12.73,12.79,699000.0,12.0488,12.2187,12.0111,12.0677,699000.0
2009-05-11 14:00:00,12.77,12.9,12.7,12.89,726100.0,12.0488,12.1715,11.9828,12.162,726100.0
2009-05-11 14:30:00,12.88,13.05,12.86,12.99,1097100.0,12.1526,12.313,12.1337,12.2564,1097100.0
2009-05-11 15:00:00,13.0,13.46,12.96,13.3,2535800.0,12.2658,12.6999,12.2281,12.5489,2535800.0
2009-05-11 15:30:00,13.31,13.38,12.93,13.04,3099700.0,12.5583,12.6244,12.1998,12.3036,3099700.0
2009-05-12 09:30:00,13.46,13.78,12.35,12.73,3801200.0,12.6999,13.0018,11.6525,12.0111,3801200.0
2009-05-12 10:00:00,12.74,12.77,12.22,12.42,2854100.0,12.0205,12.0488,11.5299,11.7186,2854100.0
2009-05-12 10:30:00,12.41,12.65,12.21,12.44,1819000.0,11.7092,11.9356,11.5205,11.7375,1819000.0
2009-05-12 11:00:00,12.45,12.57,12.28,12.35,866500.0,11.7469,11.8601,11.5865,11.6525,866500.0
2009-05-12 11:30:00,12.35,12.36,11.85,11.96,1359300.0,11.6525,11.662,11.1808,11.2846,1359300.0
2009-05-12 12:00:00,11.96,12.12,11.5,11.83,1757700.0,11.2846,11.4355,10.8505,11.1619,1757700.0
2009-05-12 12:30:00,11.82,12.02,11.8,11.85,1345500.0,11.1525,11.3412,11.1336,11.1808,1345500.0
2009-05-12 13:00:00,11.86,12.29,11.85,12.2,1388700.0,11.1902,11.5959,11.1808,11.511,1388700.0
2009-05-12 13:30:00,12.21,12.34,11.92,11.92,938700.0,11.5205,11.6431,11.2468,11.2468,938700.0
2009-05-12 14:00:00,11.93,12.32,11.86,12.24,1159900.0,11.2563,11.6242,11.1902,11.5488,1159900.0
2009-05-12 14:30:00,12.24,12.68,12.18,12.6,1867700.0,11.5488,11.9639,11.4921,11.8884,1867700.0
2009-05-12 15:00:00,12.61,12.75,12.49,12.61,1816600.0,11.8979,12.03,11.7846,11.8979,1816600.0
2009-05-12 15:30:00,12.61,12.61,12.37,12.47,2143300.0,11.8979,11.8979,11.6714,11.7658,2143300.0
2009-05-13 09:30:00,10.83,11.01,10.35,10.52,5563200.0,10.2184,10.3882,9.7655,9.9259,5563200.0
2009-05-13 10:00:00,10.52,10.52,10.13,10.33,3360100.0,9.9259,9.9259,9.5579,9.7466,3360100.0
2009-05-13 10:30:00,10.33,10.55,10.1,10.47,4457500.0,9.7466,9.9542,9.5296,9.8787,4457500.0
2009-05-13 11:00:00,10.47,10.5,10.25,10.37,1702500.0,9.8787,9.907,9.6711,9.7844,1702500.0
2009-05-13 11:30:00,10.37,10.37,10.19,10.24,1559000.0,9.7844,9.7844,9.6145,9.6617,1559000.0
2009-05-13 12:00:00,10.24,10.35,10.1,10.11,1773700.0,9.6617,9.7655,9.5296,9.539,1773700.0
2009-05-13 12:30:00,10.11,10.11,9.5,9.5,4306400.0,9.539,9.539,8.9635,8.9635,4306400.0
2009-05-13 13:00:00,9.5,9.73,9.35,9.65,3734600.0,8.9635,9.1805,8.822,9.105,3734600.0
2009-05-13 13:30:00,9.65,9.68,9.42,9.42,1834000.0,9.105,9.1333,8.888,8.888,1834000.0
2009-05-13 14:00:00,9.43,9.51,9.17,9.25,2853300.0,8.8974,8.9729,8.6521,8.7276,2853300.0
2009-05-13 14:30:00,9.25,9.27,8.7,8.89,5179600.0,8.7276,8.7465,8.2087,8.3879,5179600.0
2009-05-13 15:00:00,8.89,8.9,8.36,8.36,6500400.0,8.3879,8.3974,7.8879,7.8879,6500400.0
2009-05-13 15:30:00,8.37,8.81,8.32,8.59,8530200.0,7.8973,8.3125,7.8501,8.1049,8530200.0
2009-05-14 09:30:00,7.72,8.1,7.25,7.66,35017500.0,7.284,7.6426,6.8406,7.2274,35017500.0
2009-05-14 10:00:00,7.67,7.99,7.51,7.68,14577600.0,7.2368,7.5388,7.0859,7.2463,14577600.0
2009-05-14 10:30:00,7.69,7.96,7.51,7.86,9449200.0,7.2557,7.5105,7.0859,7.4161,9449200.0
2009-05-14 11:00:00,7.87,8.28,7.84,8.0,12366300.0,7.4255,7.8124,7.3972,7.5482,12366300.0
2009-05-14 11:30:00,8.0,8.04,7.8,7.98,5260000.0,7.5482,7.5859,7.3595,7.5293,5260000.0
2009-05-14 12:00:00,7.99,8.2,7.92,8.07,6089400.0,7.5388,7.7369,7.4727,7.6143,6089400.0
2009-05-14 12:30:00,8.07,8.16,7.96,8.0,4455800.0,7.6143,7.6992,7.5105,7.5482,4455800.0
2009-05-14 13:00:00,8.0,8.18,8.0,8.1,3244900.0,7.5482,7.718,7.5482,7.6426,3244900.0
2009-05-14 13:30:00,8.1,8.39,8.06,8.3,5357400.0,7.6426,7.9162,7.6048,7.8313,5357400.0
2009-05-14 14:00:00,8.3,8.45,8.07,8.18,6555000.0,7.8313,7.9728,7.6143,7.718,6555000.0
2009-05-14 14:30:00,8.18,8.29,8.1,8.17,3692800.0,7.718,7.8218,7.6426,7.7086,3692800.0
2009-05-14 15:00:00,8.17,8.24,7.86,7.88,5809000.0,7.7086,7.7747,7.4161,7.435,5809000.0
2009-05-14 15:30:00,7.88,7.97,7.73,7.76,9142900.0,7.435,7.5199,7.2935,7.3218,9142900.0
2009-05-15 09:30:00,7.99,8.5,7.95,8.14,12866200.0,7.5388,8.02,7.501,7.6803,12866200.0
2009-05-15 10:00:00,8.15,8.29,8.12,8.24,4239600.0,7.6897,7.8218,7.6614,7.7747,4239600.0
2009-05-15 10:30:00,8.24,8.35,8.08,8.08,3735900.0,7.7747,7.8784,7.6237,7.6237,3735900.0
2009-05-15 11:00:00,8.08,8.15,8.02,8.14,2957600.0,7.6237,7.6897,7.5671,7.6803,2957600.0
2009-05-15 11:30:00,8.14,8.14,7.8,7.8,4393600.0,7.6803,7.6803,7.3595,7.3595,4393600.0
2009-05-15 12:00:00,7.81,8.05,7.77,7.9,3032800.0,7.3689,7.5954,7.3312,7.4539,3032800.0
2009-05-15 12:30:00,7.9,7.91,7.59,7.68,3401600.0,7.4539,7.4633,7.1614,7.2463,3401600.0
2009-05-15 13:00:00,7.68,7.97,7.66,7.81,2583800.0,7.2463,7.5199,7.2274,7.3689,2583800.0
2009-05-15 13:30:00,7.8,7.89,7.71,7.75,1640000.0,7.3595,7.4444,7.2746,7.3123,1640000.0
2009-05-15 14:00:00,7.74,7.79,7.65,7.69,2098600.0,7.3029,7.3501,7.218,7.2557,2098600.0
2009-05-15 14:30:00,7.69,7.74,7.55,7.66,3052400.0,7.2557,7.3029,7.1236,7.2274,3052400.0
2009-05-15 15:00:00,7.65,7.75,7.53,7.74,2824300.0,7.218,7.3123,7.1047,7.3029,2824300.0
2009-05-15 15:30:00,7.74,7.8,7.65,7.68,4102700.0,7.3029,7.3595,7.218,7.2463,4102700.0
2009-05-18 09:30:00,8.25,8.46,8.0,8.26,10698100.0,7.7841,7.9822,7.5482,7.7935,10698100.0
2009-05-18 10:00:00,8.26,8.32,8.11,8.24,5150500.0,7.7935,7.8501,7.652,7.7747,5150500.0
2009-05-18 10:30:00,8.24,8.5,8.23,8.47,5406100.0,7.7747,8.02,7.7652,7.9917,5406100.0
2009-05-18 11:00:00,8.47,8.57,8.31,8.38,4380600.0,7.9917,8.086,7.8407,7.9067,4380600.0
2009-05-18 11:30:00,8.38,8.49,8.37,8.44,1962900.0,7.9067,8.0105,7.8973,7.9634,1962900.0
2009-05-18 12:00:00,8.44,8.47,8.36,8.4,1626700.0,7.9634,7.9917,7.8879,7.9256,1626700.0
2009-05-18 12:30:00,8.39,8.42,8.36,8.41,1194300.0,7.9162,7.9445,7.8879,7.9351,1194300.0
2009-05-18 13:00:00,8.42,8.43,8.31,8.39,1402500.0,7.9445,7.9539,7.8407,7.9162,1402500.0
2009-05-18 13:30:00,8.39,8.4,8.32,8.37,1436500.0,7.9162,7.9256,7.8501,7.8973,1436500.0
2009-05-18 14:00:00,8.36,8.38,8.24,8.32,2021700.0,7.8879,7.9067,7.7747,7.8501,2021700.0
2009-05-18 14:30:00,8.31,8.4,8.31,8.34,1482900.0,7.8407,7.9256,7.8407,7.869,1482900.0
2009-05-18 15:00:00,8.34,8.58,8.33,8.52,5778600.0,7.869,8.0955,7.8596,8.0388,5778600.0
2009-05-18 15:30:00,8.52,8.77,8.49,8.72,8091300.0,8.0388,8.2747,8.0105,8.2275,8091300.0
2009-05-19 09:30:00,8.85,9.07,8.53,8.8,8456000.0,8.3502,8.5578,8.0483,8.303,8456000.0
2009-05-19 10:00:00,8.79,9.07,8.65,9.03,4424200.0,8.2936,8.5578,8.1615,8.52,4424200.0
2009-05-19 10:30:00,9.02,9.05,8.78,8.9,2831000.0,8.5106,8.5389,8.2842,8.3974,2831000.0
2009-05-19 11:00:00,8.9,8.96,8.66,8.7,2603100.0,8.3974,8.454,8.1709,8.2087,2603100.0
2009-05-19 11:30:00,8.7,8.78,8.59,8.62,2698700.0,8.2087,8.2842,8.1049,8.1332,2698700.0
2009-05-19 12:00:00,8.62,8.67,8.36,8.55,4006300.0,8.1332,8.1804,7.8879,8.0671,4006300.0
2009-05-19 12:30:00,8.55,8.58,8.42,8.53,1874700.0,8.0671,8.0955,7.9445,8.0483,1874700.0
2009-05-19 13:00:00,8.53,8.7,8.52,8.65,1613300.0,8.0483,8.2087,8.0388,8.1615,1613300.0
2009-05-19 13:30:00,8.65,8.67,8.52,8.59,1206400.0,8.1615,8.1804,8.0388,8.1049,1206400.0
2009-05-19 14:00:00,8.6,8.61,8.51,8.6,837100.0,8.1143,8.1238,8.0294,8.1143,837100.0
2009-05-19 14:30:00,8.6,8.64,8.53,8.53,1291000.0,8.1143,8.1521,8.0483,8.0483,1291000.0
2009-05-19 15:00:00,8.53,8.6,8.46,8.49,2182000.0,8.0483,8.1143,7.9822,8.0105,2182000.0
2009-05-19 15:30:00,8.49,8.53,8.3,8.39,4803400.0,8.0105,8.0483,7.8313,7.9162,4803400.0
2009-05-20 09:30:00,8.65,8.78,8.42,8.47,4724900.0,8.1615,8.2842,7.9445,7.9917,4724900.0
2009-05-20 10:00:00,8.46,8.59,8.41,8.52,3387100.0,7.9822,8.1049,7.9351,8.0388,3387100.0
2009-05-20 10:30:00,8.52,8.54,8.28,8.28,2660400.0,8.0388,8.0577,7.8124,7.8124,2660400.0
2009-05-20 11:00:00,8.29,8.36,8.08,8.29,3582300.0,7.8218,7.8879,7.6237,7.8218,3582300.0
2009-05-20 11:30:00,8.29,8.47,8.2,8.23,2849100.0,7.8218,7.9917,7.7369,7.7652,2849100.0
2009-05-20 12:00:00,8.23,8.33,8.17,8.22,1543000.0,7.7652,7.8596,7.7086,7.7558,1543000.0
2009-05-20 12:30:00,8.21,8.3,8.11,8.19,1436800.0,7.7463,7.8313,7.652,7.7275,1436800.0
2009-05-20 13:00:00,8.19,8.26,8.12,8.26,1154100.0,7.7275,7.7935,7.6614,7.7935,1154100.0
2009-05-20 13:30:00,8.25,8.37,8.22,8.3,1025100.0,7.7841,7.8973,7.7558,7.8313,1025100.0
2009-05-20 14:00:00,8.29,8.34,8.18,8.29,1218800.0,7.8218,7.869,7.718,7.8218,1218800.0
2009-05-20 14:30:00,8.29,8.32,8.22,8.24,860500.0,7.8218,7.8501,7.7558,7.7747,860500.0
2009-05-20 15:00:00,8.23,8.27,8.12,8.17,1299000.0,7.7652,7.803,7.6614,7.7086,1299000.0
2009-05-20 15:30:00,8.17,8.2,8.1,8.17,2621300.0,7.7086,7.7369,7.6426,7.7086,2621300.0
2009-05-21 09:30:00,7.92,8.17,7.81,8.01,2980700.0,7.4727,7.7086,7.3689,7.5576,2980700.0
2009-05-21 10:00:00,8.01,8.09,7.8,7.89,2635300.0,7.5576,7.6331,7.3595,7.4444,2635300.0
2009-05-21 10:30:00,7.89,7.94,7.8,7.8,1739800.0,7.4444,7.4916,7.3595,7.3595,1739800.0
2009-05-21 11:00:00,7.81,7.86,7.75,7.8,1958000.0,7.3689,7.4161,7.3123,7.3595,1958000.0
2009-05-21 11:30:00,7.81,7.9,7.79,7.89,1230800.0,7.3689,7.4539,7.3501,7.4444,1230800.0
2009-05-21 12:00:00,7.89,7.94,7.85,7.86,1193200.0,7.4444,7.4916,7.4067,7.4161,1193200.0
2009-05-21 12:30:00,7.85,7.93,7.82,7.88,1189200.0,7.4067,7.4822,7.3784,7.435,1189200.0
2009-05-21 13:00:00,7.87,7.9,7.79,7.82,1175200.0,7.4255,7.4539,7.3501,7.3784,1175200.0
2009-05-21 13:30:00,7.82,7.9,7.76,7.78,1792500.0,7.3784,7.4539,7.3218,7.3406,1792500.0
2009-05-21 14:00:00,7.78,7.81,7.74,7.77,1594200.0,7.3406,7.3689,7.3029,7.3312,1594200.0
2009-05-21 14:30:00,7.77,7.8,7.71,7.74,1157900.0,7.3312,7.3595,7.2746,7.3029,1157900.0
2009-05-21 15:00:00,7.73,7.75,7.65,7.69,2001600.0,7.2935,7.3123,7.218,7.2557,2001600.0
2009-05-21 15:30:00,7.68,7.82,7.68,7.8,3092800.0,7.2463,7.3784,7.2463,7.3595,3092800.0
2009-05-22 09:30:00,7.9,7.97,7.29,7.49,6585300.0,7.4539,7.5199,6.8783,7.067,6585300.0
2009-05-22 10:00:00,7.49,7.54,7.31,7.45,4286800.0,7.067,7.1142,6.8972,7.0293,4286800.0
2009-05-22 10:30:00,7.45,7.53,7.42,7.47,2492000.0,7.0293,7.1047,7.001,7.0481,2492000.0
2009-05-22 11:00:00,7.48,7.48,7.36,7.41,1758200.0,7.0576,7.0576,6.9444,6.9915,1758200.0
2009-05-22 11:30:00,7.4,7.44,7.33,7.35,1103900.0,6.9821,7.0198,6.916,6.9349,1103900.0
2009-05-22 12:00:00,7.34,7.45,7.34,7.37,1317500.0,6.9255,7.0293,6.9255,6.9538,1317500.0
2009-05-22 12:30:00,7.37,7.4,7.3,7.39,1307900.0,6.9538,6.9821,6.8877,6.9727,1307900.0
2009-05-22 13:00:00,7.39,7.42,7.35,7.38,816500.0,6.9727,7.001,6.9349,6.9632,816500.0
2009-05-22 13:30:00,7.37,7.38,7.3,7.36,1718300.0,6.9538,6.9632,6.8877,6.9444,1718300.0
2009-05-22 14:00:00,7.36,7.38,7.31,7.31,1338900.0,6.9444,6.9632,6.8972,6.8972,1338900.0
2009-05-22 14:30:00,7.31,7.37,7.28,7.34,1484000.0,6.8972,6.9538,6.8689,6.9255,1484000.0
2009-05-22 15:00:00,7.34,7.34,7.25,7.27,3043700.0,6.9255,6.9255,6.8406,6.8594,3043700.0
2009-05-22 15:30:00,7.26,7.35,7.21,7.35,5649500.0,6.85,6.9349,6.8028,6.9349,5649500.0
2009-05-26 09:30:00,7.34,7.73,7.08,7.38,7336900.0,6.9255,7.2935,6.6802,6.9632,7336900.0
2009-05-26 10:00:00,7.39,7.62,7.3,7.33,5190400.0,6.9727,7.1897,6.8877,6.916,5190400.0
2009-05-26 10:30:00,7.34,7.4,7.2,7.32,4380500.0,6.9255,6.9821,6.7934,6.9066,4380500.0
2009-05-26 11:00:00,7.3,7.32,7.2,7.21,2071000.0,6.8877,6.9066,6.7934,6.8028,2071000.0
2009-05-26 11:30:00,7.21,7.24,7.16,7.22,2197100.0,6.8028,6.8311,6.7556,6.8123,2197100.0
2009-05-26 12:00:00,7.22,7.3,7.15,7.29,2297700.0,6.8123,6.8877,6.7462,6.8783,2297700.0
2009-05-26 12:30:00,7.29,7.33,7.18,7.29,1851200.0,6.8783,6.916,6.7745,6.8783,1851200.0
2009-05-26 13:00:00,7.3,7.34,7.23,7.28,1880400.0,6.8877,6.9255,6.8217,6.8689,1880400.0
2009-05-26 13:30:00,7.28,7.35,7.24,7.33,1305700.0,6.8689,6.9349,6.8311,6.916,1305700.0
2009-05-26 14:00:00,7.34,7.39,7.24,7.24,2141600.0,6.9255,6.9727,6.8311,6.8311,2141600.0
2009-05-26 14:30:00,7.25,7.28,7.18,7.19,2042200.0,6.8406,6.8689,6.7745,6.784,2042200.0
2009-05-26 15:00:00,7.18,7.24,7.12,7.16,2750400.0,6.7745,6.8311,6.7179,6.7556,2750400.0
2009-05-26 15:30:00,7.15,7.23,7.12,7.15,5243600.0,6.7462,6.8217,6.7179,6.7462,5243600.0
2009-05-27 09:30:00,7.41,7.43,7.07,7.15,7037700.0,6.9915,7.0104,6.6707,6.7462,7037700.0
2009-05-27 10:00:00,7.15,7.37,7.01,7.3,7539100.0,6.7462,6.9538,6.6141,6.8877,7539100.0
2009-05-27 10:30:00,7.31,7.58,7.19,7.5,7009500.0,6.8972,7.1519,6.784,7.0764,7009500.0
2009-05-27 11:00:00,7.51,7.51,7.35,7.39,2349000.0,7.0859,7.0859,6.9349,6.9727,2349000.0
2009-05-27 11:30:00,7.39,7.52,7.37,7.52,1999000.0,6.9727,7.0953,6.9538,7.0953,1999000.0
2009-05-27 12:00:00,7.52,7.54,7.32,7.4,2851200.0,7.0953,7.1142,6.9066,6.9821,2851200.0
2009-05-27 12:30:00,7.39,7.46,7.3,7.34,2063500.0,6.9727,7.0387,6.8877,6.9255,2063500.0
2009-05-27 13:00:00,7.35,7.44,7.34,7.43,1194800.0,6.9349,7.0198,6.9255,7.0104,1194800.0
2009-05-27 13:30:00,7.43,7.43,7.23,7.29,2089500.0,7.0104,7.0104,6.8217,6.8783,2089500.0
2009-05-27 14:00:00,7.29,7.29,7.2,7.28,1450800.0,6.8783,6.8783,6.7934,6.8689,1450800.0
2009-05-27 14:30:00,7.28,7.33,7.23,7.25,1267500.0,6.8689,6.916,6.8217,6.8406,1267500.0
2009-05-27 15:00:00,7.26,7.32,7.18,7.21,2078000.0,6.85,6.9066,6.7745,6.8028,2078000.0
2009-05-27 15:30:00,7.2,7.29,7.13,7.23,3084900.0,6.7934,6.8783,6.7273,6.8217,3084900.0
2009-05-28 09:30:00,7.4,7.49,7.17,7.2,3168100.0,6.9821,7.067,6.7651,6.7934,3168100.0
2009-05-28 10:00:00,7.2,7.25,6.95,7.16,4112200.0,6.7934,6.8406,6.5575,6.7556,4112200.0
2009-05-28 10:30:00,7.16,7.24,7.12,7.19,1582700.0,6.7556,6.8311,6.7179,6.784,1582700.0
2009-05-28 11:00:00,7.19,7.27,7.18,7.21,1340500.0,6.784,6.8594,6.7745,6.8028,1340500.0
2009-05-28 11:30:00,7.21,7.23,7.14,7.17,1174500.0,6.8028,6.8217,6.7368,6.7651,1174500.0
2009-05-28 12:00:00,7.18,7.19,7.1,7.13,980900.0,6.7745,6.784,6.699,6.7273,980900.0
2009-05-28 12:30:00,7.13,7.17,7.0,7.13,804300.0,6.7273,6.7651,6.6047,6.7273,804300.0
2009-05-28 13:00:00,7.13,7.25,7.11,7.17,1398900.0,6.7273,6.8406,6.7085,6.7651,1398900.0
2009-05-28 13:30:00,7.17,7.17,7.08,7.14,1284000.0,6.7651,6.7651,6.6802,6.7368,1284000.0
2009-05-28 14:00:00,7.15,7.22,7.11,7.15,959000.0,6.7462,6.8123,6.7085,6.7462,959000.0
2009-05-28 14:30:00,7.16,7.18,7.12,7.16,1100100.0,6.7556,6.7745,6.7179,6.7556,1100100.0
2009-05-28 15:00:00,7.16,7.2,7.15,7.2,1226000.0,6.7556,6.7934,6.7462,6.7934,1226000.0
2009-05-28 15:30:00,7.2,7.21,7.13,7.16,2710400.0,6.7934,6.8028,6.7273,6.7556,2710400.0
2009-05-29 09:30:00,7.26,7.36,7.1,7.35,4338300.0,6.85,6.9444,6.699,6.9349,4338300.0
2009-05-29 10:00:00,7.35,7.49,7.32,7.48,4246800.0,6.9349,7.067,6.9066,7.0576,4246800.0
2009-05-29 10:30:00,7.47,7.49,7.31,7.37,2074000.0,7.0481,7.067,6.8972,6.9538,2074000.0
2009-05-29 11:00:00,7.38,7.4,7.28,7.31,1454000.0,6.9632,6.9821,6.8689,6.8972,1454000.0
2009-05-29 11:30:00,7.31,7.39,7.29,7.35,1012200.0,6.8972,6.9727,6.8783,6.9349,1012200.0
2009-05-29 12:00:00,7.35,7.39,7.35,7.38,612200.0,6.9349,6.9727,6.9349,6.9632,612200.0
2009-05-29 12:30:00,7.38,7.39,7.33,7.35,684500.0,6.9632,6.9727,6.916,6.9349,684500.0
2009-05-29 13:00:00,7.35,7.47,7.34,7.45,1114600.0,6.9349,7.0481,6.9255,7.0293,1114600.0
2009-05-29 13:30:00,7.46,7.49,7.45,7.48,1230700.0,7.0387,7.067,7.0293,7.0576,1230700.0
2009-05-29 14:00:00,7.49,7.52,7.41,7.42,1521600.0,7.067,7.0953,6.9915,7.001,1521600.0
2009-05-29 14:30:00,7.42,7.43,7.34,7.39,946200.0,7.001,7.0104,6.9255,6.9727,946200.0
2009-05-29 15:00:00,7.39,7.45,7.37,7.43,1311900.0,6.9727,7.0293,6.9538,7.0104,1311900.0
2009-05-29 15:30:00,7.43,7.5,7.42,7.46,3106100.0,7.0104,7.0764,7.001,7.0387,3106100.0
2009-06-01 09:30:00,7.75,8.02,7.64,7.89,7199700.0,7.3123,7.5671,7.2085,7.4444,7199700.0
2009-06-01 10:00:00,7.89,8.15,7.88,8.12,4447300.0,7.4444,7.6897,7.435,7.6614,4447300.0
2009-06-01 10:30:00,8.12,8.2,8.02,8.17,3837200.0,7.6614,7.7369,7.5671,7.7086,3837200.0
2009-06-01 11:00:00,8.17,8.22,8.07,8.15,3105300.0,7.7086,7.7558,7.6143,7.6897,3105300.0
2009-06-01 11:30:00,8.14,8.17,8.08,8.17,1562800.0,7.6803,7.7086,7.6237,7.7086,1562800.0
2009-06-01 12:00:00,8.16,8.17,7.96,8.1,2840600.0,7.6992,7.7086,7.5105,7.6426,2840600.0
2009-06-01 12:30:00,8.09,8.2,8.09,8.09,1660500.0,7.6331,7.7369,7.6331,7.6331,1660500.0
2009-06-01 13:00:00,8.09,8.14,8.09,8.13,854700.0,7.6331,7.6803,7.6331,7.6709,854700.0
2009-06-01 13:30:00,8.13,8.15,8.1,8.1,1001400.0,7.6709,7.6897,7.6426,7.6426,1001400.0
2009-06-01 14:00:00,8.1,8.17,8.03,8.14,2255900.0,7.6426,7.7086,7.5765,7.6803,2255900.0
2009-06-01 14:30:00,8.14,8.2,8.09,8.19,2402100.0,7.6803,7.7369,7.6331,7.7275,2402100.0
2009-06-01 15:00:00,8.19,8.2,8.06,8.19,2625600.0,7.7275,7.7369,7.6048,7.7275,2625600.0
2009-06-01 15:30:00,8.19,8.4,8.17,8.39,6025400.0,7.7275,7.9256,7.7086,7.9162,6025400.0
2009-06-02 09:30:00,8.28,8.3,7.87,8.07,6408400.0,7.8124,7.8313,7.4255,7.6143,6408400.0
2009-06-02 10:00:00,8.08,8.17,7.9,7.99,4477700.0,7.6237,7.7086,7.4539,7.5388,4477700.0
2009-06-02 10:30:00,7.99,8.02,7.9,7.92,2185500.0,7.5388,7.5671,7.4539,7.4727,2185500.0
2009-06-02 11:00:00,7.92,7.97,7.81,7.84,2235500.0,7.4727,7.5199,7.3689,7.3972,2235500.0
2009-06-02 11:30:00,7.84,7.92,7.77,7.87,2167800.0,7.3972,7.4727,7.3312,7.4255,2167800.0
2009-06-02 12:00:00,7.87,7.88,7.77,7.79,1243900.0,7.4255,7.435,7.3312,7.3501,1243900.0
2009-06-02 12:30:00,7.79,7.95,7.78,7.91,1377700.0,7.3501,7.501,7.3406,7.4633,1377700.0
2009-06-02 13:00:00,7.92,7.95,7.85,7.95,1006300.0,7.4727,7.501,7.4067,7.501,1006300.0
2009-06-02 13:30:00,7.94,7.98,7.93,7.98,998100.0,7.4916,7.5293,7.4822,7.5293,998100.0
2009-06-02 14:00:00,7.98,8.0,7.94,7.97,1257500.0,7.5293,7.5482,7.4916,7.5199,1257500.0
2009-06-02 14:30:00,7.98,7.99,7.93,7.95,1089300.0,7.5293,7.5388,7.4822,7.501,1089300.0
2009-06-02 15:00:00,7.95,8.0,7.9,7.94,1914400.0,7.501,7.5482,7.4539,7.4916,1914400.0
2009-06-02 15:30:00,7.95,7.97,7.85,7.92,2137500.0,7.501,7.5199,7.4067,7.4727,2137500.0
2009-06-03 09:30:00,7.78,7.78,7.5,7.63,3160300.0,7.3406,7.3406,7.0764,7.1991,3160300.0
2009-06-03 10:00:00,7.63,7.63,7.51,7.57,2569600.0,7.1991,7.1991,7.0859,7.1425,2569600.0
2009-06-03 10:30:00,7.58,7.58,7.45,7.55,2124400.0,7.1519,7.1519,7.0293,7.1236,2124400.0
2009-06-03 11:00:00,7.55,7.6,7.5,7.53,1294500.0,7.1236,7.1708,7.0764,7.1047,1294500.0
2009-06-03 11:30:00,7.53,7.55,7.51,7.54,810900.0,7.1047,7.1236,7.0859,7.1142,810900.0
2009-06-03 12:00:00,7.53,7.6,7.52,7.53,709300.0,7.1047,7.1708,7.0953,7.1047,709300.0
2009-06-03 12:30:00,7.54,7.55,7.48,7.49,589700.0,7.1142,7.1236,7.0576,7.067,589700.0
2009-06-03 13:00:00,7.49,7.5,7.45,7.48,895800.0,7.067,7.0764,7.0293,7.0576,895800.0
2009-06-03 13:30:00,7.47,7.48,7.37,7.4,1103900.0,7.0481,7.0576,6.9538,6.9821,1103900.0
2009-06-03 14:00:00,7.39,7.45,7.38,7.42,877800.0,6.9727,7.0293,6.9632,7.001,877800.0
2009-06-03 14:30:00,7.42,7.42,7.35,7.38,1343100.0,7.001,7.001,6.9349,6.9632,1343100.0
2009-06-03 15:00:00,7.38,7.47,7.37,7.42,1405400.0,6.9632,7.0481,6.9538,7.001,1405400.0
2009-06-03 15:30:00,7.42,7.47,7.39,7.46,1823700.0,7.001,7.0481,6.9727,7.0387,1823700.0
2009-06-04 09:30:00,7.58,7.61,7.24,7.42,3904300.0,7.1519,7.1802,6.8311,7.001,3904300.0
2009-06-04 10:00:00,7.42,7.45,7.27,7.43,2827300.0,7.001,7.0293,6.8594,7.0104,2827300.0
2009-06-04 10:30:00,7.43,7.67,7.41,7.56,3669400.0,7.0104,7.2368,6.9915,7.1331,3669400.0
2009-06-04 11:00:00,7.57,7.7,7.56,7.59,2235300.0,7.1425,7.2651,7.1331,7.1614,2235300.0
2009-06-04 11:30:00,7.59,7.62,7.52,7.52,1251000.0,7.1614,7.1897,7.0953,7.0953,1251000.0
2009-06-04 12:00:00,7.52,7.57,7.47,7.55,1089300.0,7.0953,7.1425,7.0481,7.1236,1089300.0
2009-06-04 12:30:00,7.55,7.56,7.5,7.53,706800.0,7.1236,7.1331,7.0764,7.1047,706800.0
2009-06-04 13:00:00,7.54,7.68,7.52,7.64,1348500.0,7.1142,7.2463,7.0953,7.2085,1348500.0
2009-06-04 13:30:00,7.65,7.67,7.59,7.61,1146100.0,7.218,7.2368,7.1614,7.1802,1146100.0
2009-06-04 14:00:00,7.61,7.63,7.6,7.62,868400.0,7.1802,7.1991,7.1708,7.1897,868400.0
2009-06-04 14:30:00,7.62,7.62,7.5,7.56,1610300.0,7.1897,7.1897,7.0764,7.1331,1610300.0
2009-06-04 15:00:00,7.56,7.58,7.51,7.51,870100.0,7.1331,7.1519,7.0859,7.0859,870100.0
2009-06-04 15:30:00,7.51,7.57,7.46,7.51,3345400.0,7.0859,7.1425,7.0387,7.0859,3345400.0
2009-06-05 09:30:00,7.73,7.75,7.41,7.43,3620700.0,7.2935,7.3123,6.9915,7.0104,3620700.0
2009-06-05 10:00:00,7.42,7.55,7.31,7.5,2655200.0,7.001,7.1236,6.8972,7.0764,2655200.0
2009-06-05 10:30:00,7.5,7.71,7.45,7.59,3150600.0,7.0764,7.2746,7.0293,7.1614,3150600.0
2009-06-05 11:00:00,7.6,7.69,7.56,7.58,1683000.0,7.1708,7.2557,7.1331,7.1519,1683000.0
2009-06-05 11:30:00,7.58,7.59,7.45,7.59,1553700.0,7.1519,7.1614,7.0293,7.1614,1553700.0
2009-06-05 12:00:00,7.58,7.59,7.52,7.55,721800.0,7.1519,7.1614,7.0953,7.1236,721800.0
2009-06-05 12:30:00,7.55,7.57,7.51,7.56,644100.0,7.1236,7.1425,7.0859,7.1331,644100.0
2009-06-05 13:00:00,7.56,7.57,7.52,7.54,424200.0,7.1331,7.1425,7.0953,7.1142,424200.0
2009-06-05 13:30:00,7.55,7.55,7.5,7.51,721500.0,7.1236,7.1236,7.0764,7.0859,721500.0
2009-06-05 14:00:00,7.51,7.52,7.41,7.46,1166100.0,7.0859,7.0953,6.9915,7.0387,1166100.0
2009-06-05 14:30:00,7.46,7.5,7.42,7.47,831300.0,7.0387,7.0764,7.001,7.0481,831300.0
2009-06-05 15:00:00,7.46,7.53,7.42,7.48,1138600.0,7.0387,7.1047,7.001,7.0576,1138600.0
2009-06-05 15:30:00,7.49,7.55,7.46,7.5,1992800.0,7.067,7.1236,7.0387,7.0764,1992800.0
2009-06-08 09:30:00,7.37,7.38,7.1,7.19,3530300.0,6.9538,6.9632,6.699,6.784,3530300.0
2009-06-08 10:00:00,7.19,7.3,7.16,7.26,1826800.0,6.784,6.8877,6.7556,6.85,1826800.0
2009-06-08 10:30:00,7.25,7.35,7.25,7.26,1282000.0,6.8406,6.9349,6.8406,6.85,1282000.0
2009-06-08 11:00:00,7.25,7.31,7.24,7.26,794700.0,6.8406,6.8972,6.8311,6.85,794700.0
2009-06-08 11:30:00,7.25,7.28,7.22,7.24,680300.0,6.8406,6.8689,6.8123,6.8311,680300.0
2009-06-08 12:00:00,7.24,7.25,7.2,7.22,777200.0,6.8311,6.8406,6.7934,6.8123,777200.0
2009-06-08 12:30:00,7.23,7.27,7.2,7.25,845200.0,6.8217,6.8594,6.7934,6.8406,845200.0
2009-06-08 13:00:00,7.25,7.27,7.22,7.24,866200.0,6.8406,6.8594,6.8123,6.8311,866200.0
2009-06-08 13:30:00,7.24,7.25,7.2,7.22,758300.0,6.8311,6.8406,6.7934,6.8123,758300.0
2009-06-08 14:00:00,7.22,7.24,7.2,7.21,878000.0,6.8123,6.8311,6.7934,6.8028,878000.0
2009-06-08 14:30:00,7.22,7.25,7.21,7.25,753700.0,6.8123,6.8406,6.8028,6.8406,753700.0
2009-06-08 15:00:00,7.25,7.38,7.24,7.32,1643900.0,6.8406,6.9632,6.8311,6.9066,1643900.0
2009-06-08 15:30:00,7.32,7.39,7.25,7.28,2382600.0,6.9066,6.9727,6.8406,6.8689,2382600.0
2009-06-09 09:30:00,7.26,7.3,7.11,7.12,3514600.0,6.85,6.8877,6.7085,6.7179,3514600.0
2009-06-09 10:00:00,7.12,7.15,7.09,7.13,2496500.0,6.7179,6.7462,6.6896,6.7273,2496500.0
2009-06-09 10:30:00,7.13,7.15,7.09,7.13,1325200.0,6.7273,6.7462,6.6896,6.7273,1325200.0
2009-06-09 11:00:00,7.13,7.2,7.09,7.17,1236400.0,6.7273,6.7934,6.6896,6.7651,1236400.0
2009-06-09 11:30:00,7.18,7.19,7.15,7.16,479500.0,6.7745,6.784,6.7462,6.7556,479500.0
2009-06-09 12:00:00,7.16,7.23,7.15,7.23,580800.0,6.7556,6.8217,6.7462,6.8217,580800.0
2009-06-09 12:30:00,7.22,7.23,7.16,7.2,477000.0,6.8123,6.8217,6.7556,6.7934,477000.0
2009-06-09 13:00:00,7.19,7.22,7.17,7.18,508500.0,6.784,6.8123,6.7651,6.7745,508500.0
2009-06-09 13:30:00,7.18,7.22,7.17,7.21,600500.0,6.7745,6.8123,6.7651,6.8028,600500.0
2009-06-09 14:00:00,7.22,7.22,7.19,7.21,472200.0,6.8123,6.8123,6.784,6.8028,472200.0
2009-06-09 14:30:00,7.2,7.21,7.16,7.2,727500.0,6.7934,6.8028,6.7556,6.7934,727500.0
2009-06-09 15:00:00,7.2,7.23,7.16,7.19,1059800.0,6.7934,6.8217,6.7556,6.784,1059800.0
2009-06-09 15:30:00,7.19,7.21,7.13,7.17,1944600.0,6.784,6.8028,6.7273,6.7651,1944600.0
2009-06-10 09:30:00,7.42,7.42,7.21,7.23,2490400.0,7.001,7.001,6.8028,6.8217,2490400.0
2009-06-10 10:00:00,7.23,7.24,7.12,7.2,2374900.0,6.8217,6.8311,6.7179,6.7934,2374900.0
2009-06-10 10:30:00,7.21,7.21,7.1,7.12,2583900.0,6.8028,6.8028,6.699,6.7179,2583900.0
2009-06-10 11:00:00,7.12,7.12,7.01,7.08,3549100.0,6.7179,6.7179,6.6141,6.6802,3549100.0
2009-06-10 11:30:00,7.08,7.12,7.03,7.04,1684600.0,6.6802,6.7179,6.633,6.6424,1684600.0
2009-06-10 12:00:00,7.05,7.08,7.03,7.05,1550200.0,6.6519,6.6802,6.633,6.6519,1550200.0
2009-06-10 12:30:00,7.06,7.1,7.05,7.05,447700.0,6.6613,6.699,6.6519,6.6519,447700.0
2009-06-10 13:00:00,7.06,7.06,6.98,6.99,3260700.0,6.6613,6.6613,6.5858,6.5952,3260700.0
2009-06-10 13:30:00,7.0,7.01,6.95,7.0,1834600.0,6.6047,6.6141,6.5575,6.6047,1834600.0
2009-06-10 14:00:00,6.99,7.05,6.96,7.02,1533600.0,6.5952,6.6519,6.5669,6.6236,1533600.0
2009-06-10 14:30:00,7.02,7.05,6.99,7.04,976400.0,6.6236,6.6519,6.5952,6.6424,976400.0
2009-06-10 15:00:00,7.05,7.23,7.02,7.04,1438000.0,6.6519,6.8217,6.6236,6.6424,1438000.0
2009-06-10 15:30:00,7.05,7.1,7.04,7.06,1875900.0,6.6519,6.699,6.6424,6.6613,1875900.0
2009-06-11 09:30:00,7.1,7.12,6.94,7.02,2966000.0,6.699,6.7179,6.5481,6.6236,2966000.0
2009-06-11 10:00:00,7.02,7.22,7.0,7.17,3675000.0,6.6236,6.8123,6.6047,6.7651,3675000.0
2009-06-11 10:30:00,7.18,7.18,7.06,7.06,1501800.0,6.7745,6.7745,6.6613,6.6613,1501800.0
2009-06-11 11:00:00,7.06,7.11,7.02,7.08,1150700.0,6.6613,6.7085,6.6236,6.6802,1150700.0
2009-06-11 11:30:00,7.07,7.08,7.02,7.04,785300.0,6.6707,6.6802,6.6236,6.6424,785300.0
2009-06-11 12:00:00,7.03,7.05,7.02,7.05,710800.0,6.633,6.6519,6.6236,6.6519,710800.0
2009-06-11 12:30:00,7.05,7.09,7.04,7.07,534200.0,6.6519,6.6896,6.6424,6.6707,534200.0
2009-06-11 13:00:00,7.08,7.1,7.05,7.09,630500.0,6.6802,6.699,6.6519,6.6896,630500.0
2009-06-11 13:30:00,7.09,7.09,7.01,7.02,1003800.0,6.6896,6.6896,6.6141,6.6236,1003800.0
2009-06-11 14:00:00,7.01,7.04,7.0,7.02,1159500.0,6.6141,6.6424,6.6047,6.6236,1159500.0
2009-06-11 14:30:00,7.02,7.03,7.0,7.01,641100.0,6.6236,6.633,6.6047,6.6141,641100.0
2009-06-11 15:00:00,7.01,7.03,6.96,6.98,1560800.0,6.6141,6.633,6.5669,6.5858,1560800.0
2009-06-11 15:30:00,6.98,6.99,6.95,6.96,2173900.0,6.5858,6.5952,6.5575,6.5669,2173900.0
2009-06-12 09:30:00,7.07,7.08,6.81,6.82,3339000.0,6.6707,6.6802,6.4254,6.4348,3339000.0
2009-06-12 10:00:00,6.81,6.96,6.71,6.93,3408300.0,6.4254,6.5669,6.3311,6.5386,3408300.0
2009-06-12 10:30:00,6.94,7.09,6.9,7.02,2528400.0,6.5481,6.6896,6.5103,6.6236,2528400.0
2009-06-12 11:00:00,7.03,7.05,6.93,6.96,686600.0,6.633,6.6519,6.5386,6.5669,686600.0
2009-06-12 11:30:00,6.95,6.98,6.92,6.93,311300.0,6.5575,6.5858,6.5292,6.5386,311300.0
2009-06-12 12:00:00,6.93,7.03,6.92,6.99,522500.0,6.5386,6.633,6.5292,6.5952,522500.0
2009-06-12 12:30:00,7.0,7.0,6.95,6.98,371300.0,6.6047,6.6047,6.5575,6.5858,371300.0
2009-06-12 13:00:00,6.98,6.99,6.94,6.98,619000.0,6.5858,6.5952,6.5481,6.5858,619000.0
2009-06-12 13:30:00,6.98,7.01,6.97,6.99,521500.0,6.5858,6.6141,6.5764,6.5952,521500.0
2009-06-12 14:00:00,6.99,6.99,6.96,6.97,484600.0,6.5952,6.5952,6.5669,6.5764,484600.0
2009-06-12 14:30:00,6.97,7.03,6.97,7.0,887100.0,6.5764,6.633,6.5764,6.6047,887100.0
2009-06-12 15:00:00,7.01,7.15,7.0,7.15,2014600.0,6.6141,6.7462,6.6047,6.7462,2014600.0
2009-06-12 15:30:00,7.15,7.15,7.06,7.12,1808000.0,6.7462,6.7462,6.6613,6.7179,1808000.0
2009-06-15 09:30:00,6.96,6.99,6.74,6.81,3686800.0,6.5669,6.5952,6.3594,6.4254,3686800.0
2009-06-15 10:00:00,6.81,6.9,6.78,6.89,1061600.0,6.4254,6.5103,6.3971,6.5009,1061600.0
2009-06-15 10:30:00,6.89,6.9,6.76,6.78,1538000.0,6.5009,6.5103,6.3782,6.3971,1538000.0
2009-06-15 11:00:00,6.78,6.81,6.62,6.62,3141400.0,6.3971,6.4254,6.2461,6.2461,3141400.0
2009-06-15 11:30:00,6.62,6.74,6.6,6.64,1526400.0,6.2461,6.3594,6.2273,6.265,1526400.0
2009-06-15 12:00:00,6.64,6.67,6.55,6.56,1353900.0,6.265,6.2933,6.1801,6.1895,1353900.0
2009-06-15 12:30:00,6.55,6.66,6.55,6.58,1288600.0,6.1801,6.2839,6.1801,6.2084,1288600.0
2009-06-15 13:00:00,6.58,6.6,6.55,6.56,774100.0,6.2084,6.2273,6.1801,6.1895,774100.0
2009-06-15 13:30:00,6.55,6.59,6.55,6.57,830500.0,6.1801,6.2178,6.1801,6.199,830500.0
2009-06-15 14:00:00,6.56,6.59,6.55,6.57,828500.0,6.1895,6.2178,6.1801,6.199,828500.0
2009-06-15 14:30:00,6.56,6.57,6.5,6.51,1815200.0,6.1895,6.199,6.1329,6.1424,1815200.0
2009-06-15 15:00:00,6.51,6.57,6.5,6.55,1160800.0,6.1424,6.199,6.1329,6.1801,1160800.0
2009-06-15 15:30:00,6.55,6.58,6.53,6.54,2291200.0,6.1801,6.2084,6.1612,6.1707,2291200.0
2009-06-16 09:30:00,6.65,6.85,6.53,6.74,3426300.0,6.2744,6.4632,6.1612,6.3594,3426300.0
2009-06-16 10:00:00,6.74,6.88,6.74,6.84,2606800.0,6.3594,6.4915,6.3594,6.4537,2606800.0
2009-06-16 10:30:00,6.84,6.96,6.84,6.92,2239900.0,6.4537,6.5669,6.4537,6.5292,2239900.0
2009-06-16 11:00:00,6.93,6.97,6.83,6.88,1545100.0,6.5386,6.5764,6.4443,6.4915,1545100.0
2009-06-16 11:30:00,6.88,6.92,6.76,6.77,1163600.0,6.4915,6.5292,6.3782,6.3877,1163600.0
2009-06-16 12:00:00,6.77,6.81,6.72,6.79,1234100.0,6.3877,6.4254,6.3405,6.4065,1234100.0
2009-06-16 12:30:00,6.79,6.79,6.65,6.7,1558300.0,6.4065,6.4065,6.2744,6.3216,1558300.0
2009-06-16 13:00:00,6.69,6.85,6.58,6.63,2031100.0,6.3122,6.4632,6.2084,6.2556,2031100.0
2009-06-16 13:30:00,6.62,6.64,6.57,6.62,973500.0,6.2461,6.265,6.199,6.2461,973500.0
2009-06-16 14:00:00,6.62,6.62,6.55,6.55,928400.0,6.2461,6.2461,6.1801,6.1801,928400.0
2009-06-16 14:30:00,6.55,6.56,6.5,6.56,1661900.0,6.1801,6.1895,6.1329,6.1895,1661900.0
2009-06-16 15:00:00,6.55,6.64,6.52,6.62,1309300.0,6.1801,6.265,6.1518,6.2461,1309300.0
2009-06-16 15:30:00,6.62,6.71,6.59,6.62,2382000.0,6.2461,6.3311,6.2178,6.2461,2382000.0
2009-06-17 09:30:00,6.67,6.7,6.21,6.27,4315700.0,6.2933,6.3216,5.8593,5.9159,4315700.0
2009-06-17 10:00:00,6.27,6.45,6.24,6.28,2176800.0,5.9159,6.0857,5.8876,5.9253,2176800.0
2009-06-17 10:30:00,6.28,6.34,6.18,6.25,2284200.0,5.9253,5.982,5.831,5.897,2284200.0
2009-06-17 11:00:00,6.25,6.4,6.25,6.37,1314700.0,5.897,6.0386,5.897,6.0103,1314700.0
2009-06-17 11:30:00,6.37,6.39,6.31,6.36,993300.0,6.0103,6.0291,5.9536,6.0008,993300.0
2009-06-17 12:00:00,6.36,6.49,6.35,6.43,1106600.0,6.0008,6.1235,5.9914,6.0669,1106600.0
2009-06-17 12:30:00,6.43,6.45,6.33,6.39,882300.0,6.0669,6.0857,5.9725,6.0291,882300.0
2009-06-17 13:00:00,6.38,6.45,6.35,6.44,468900.0,6.0197,6.0857,5.9914,6.0763,468900.0
2009-06-17 13:30:00,6.44,6.57,6.43,6.49,1519300.0,6.0763,6.199,6.0669,6.1235,1519300.0
2009-06-17 14:00:00,6.5,6.51,6.42,6.51,659900.0,6.1329,6.1424,6.0574,6.1424,659900.0
2009-06-17 14:30:00,6.51,6.51,6.37,6.43,875100.0,6.1424,6.1424,6.0103,6.0669,875100.0
2009-06-17 15:00:00,6.44,6.49,6.37,6.41,1342900.0,6.0763,6.1235,6.0103,6.048,1342900.0
2009-06-17 15:30:00,6.41,6.56,6.36,6.43,3447900.0,6.048,6.1895,6.0008,6.0669,3447900.0
2009-06-18 09:30:00,6.48,6.49,6.2,6.47,2566900.0,6.114,6.1235,5.8499,6.1046,2566900.0
2009-06-18 10:00:00,6.43,6.57,6.29,6.37,2925400.0,6.0669,6.199,5.9348,6.0103,2925400.0
2009-06-18 10:30:00,6.36,6.38,6.22,6.25,2142900.0,6.0008,6.0197,5.8687,5.897,2142900.0
2009-06-18 11:00:00,6.25,6.35,6.25,6.33,1198600.0,5.897,5.9914,5.897,5.9725,1198600.0
2009-06-18 11:30:00,6.33,6.34,6.26,6.32,792600.0,5.9725,5.982,5.9065,5.9631,792600.0
2009-06-18 12:00:00,6.32,6.33,6.26,6.28,462100.0,5.9631,5.9725,5.9065,5.9253,462100.0
2009-06-18 12:30:00,6.28,6.3,6.25,6.28,842400.0,5.9253,5.9442,5.897,5.9253,842400.0
2009-06-18 13:00:00,6.28,6.37,6.27,6.36,1073800.0,5.9253,6.0103,5.9159,6.0008,1073800.0
2009-06-18 13:30:00,6.37,6.38,6.32,6.35,719000.0,6.0103,6.0197,5.9631,5.9914,719000.0
2009-06-18 14:00:00,6.35,6.37,6.31,6.32,646900.0,5.9914,6.0103,5.9536,5.9631,646900.0
2009-06-18 14:30:00,6.31,6.39,6.31,6.37,813600.0,5.9536,6.0291,5.9536,6.0103,813600.0
2009-06-18 15:00:00,6.38,6.4,6.32,6.34,822500.0,6.0197,6.0386,5.9631,5.982,822500.0
2009-06-18 15:30:00,6.34,6.36,6.3,6.33,1267200.0,5.982,6.0008,5.9442,5.9725,1267200.0
2009-06-19 09:30:00,6.47,6.55,6.38,6.47,1908600.0,6.1046,6.1801,6.0197,6.1046,1908600.0
2009-06-19 10:00:00,6.47,6.52,6.4,6.49,1045000.0,6.1046,6.1518,6.0386,6.1235,1045000.0
2009-06-19 10:30:00,6.49,6.59,6.49,6.56,1588500.0,6.1235,6.2178,6.1235,6.1895,1588500.0
2009-06-19 11:00:00,6.56,6.64,6.53,6.63,1962000.0,6.1895,6.265,6.1612,6.2556,1962000.0
2009-06-19 11:30:00,6.64,6.65,6.59,6.61,1478600.0,6.265,6.2744,6.2178,6.2367,1478600.0
2009-06-19 12:00:00,6.61,6.61,6.53,6.54,709800.0,6.2367,6.2367,6.1612,6.1707,709800.0
2009-06-19 12:30:00,6.54,6.54,6.51,6.51,608000.0,6.1707,6.1707,6.1424,6.1424,608000.0
2009-06-19 13:00:00,6.51,6.54,6.5,6.52,451400.0,6.1424,6.1707,6.1329,6.1518,451400.0
2009-06-19 13:30:00,6.52,6.62,6.51,6.56,1164600.0,6.1518,6.2461,6.1424,6.1895,1164600.0
2009-06-19 14:00:00,6.56,6.58,6.5,6.54,1282700.0,6.1895,6.2084,6.1329,6.1707,1282700.0
2009-06-19 14:30:00,6.55,6.58,6.51,6.52,458600.0,6.1801,6.2084,6.1424,6.1518,458600.0
2009-06-19 15:00:00,6.52,6.58,6.51,6.58,2040200.0,6.1518,6.2084,6.1424,6.2084,2040200.0
2009-06-19 15:30:00,6.58,6.59,6.51,6.56,1743200.0,6.2084,6.2178,6.1424,6.1895,1743200.0
2009-06-22 09:30:00,6.42,6.43,6.15,6.19,2994400.0,6.0574,6.0669,5.8027,5.8404,2994400.0
2009-06-22 10:00:00,6.19,6.25,6.15,6.21,1853800.0,5.8404,5.897,5.8027,5.8593,1853800.0
2009-06-22 10:30:00,6.21,6.21,6.03,6.06,2513000.0,5.8593,5.8593,5.6895,5.7178,2513000.0
2009-06-22 11:00:00,6.07,6.15,6.02,6.12,1230100.0,5.7272,5.8027,5.68,5.7744,1230100.0
2009-06-22 11:30:00,6.11,6.14,6.02,6.04,1312500.0,5.7649,5.7932,5.68,5.6989,1312500.0
2009-06-22 12:00:00,6.04,6.06,6.01,6.04,926200.0,5.6989,5.7178,5.6706,5.6989,926200.0
2009-06-22 12:30:00,6.03,6.05,6.0,6.01,1280500.0,5.6895,5.7083,5.6612,5.6706,1280500.0
2009-06-22 13:00:00,6.02,6.02,5.91,5.98,1797900.0,5.68,5.68,5.5762,5.6423,1797900.0
2009-06-22 13:30:00,5.98,6.0,5.95,5.98,882100.0,5.6423,5.6612,5.614,5.6423,882100.0
2009-06-22 14:00:00,5.98,5.99,5.91,5.96,1151400.0,5.6423,5.6517,5.5762,5.6234,1151400.0
2009-06-22 14:30:00,5.96,6.0,5.93,6.0,886000.0,5.6234,5.6612,5.5951,5.6612,886000.0
2009-06-22 15:00:00,5.99,6.01,5.91,5.92,1172400.0,5.6517,5.6706,5.5762,5.5857,1172400.0
2009-06-22 15:30:00,5.92,5.96,5.89,5.9,2520400.0,5.5857,5.6234,5.5574,5.5668,2520400.0
2009-06-23 09:30:00,5.95,6.04,5.78,6.02,2889200.0,5.614,5.6989,5.4536,5.68,2889200.0
2009-06-23 10:00:00,6.02,6.08,5.81,5.82,2421300.0,5.68,5.7366,5.4819,5.4913,2421300.0
2009-06-23 10:30:00,5.81,5.87,5.63,5.72,2120800.0,5.4819,5.5385,5.3121,5.397,2120800.0
2009-06-23 11:00:00,5.72,5.76,5.56,5.56,2193800.0,5.397,5.4347,5.246,5.246,2193800.0
2009-06-23 11:30:00,5.56,5.8,5.51,5.78,2646300.0,5.246,5.4725,5.1988,5.4536,2646300.0
2009-06-23 12:00:00,5.77,5.79,5.68,5.74,976800.0,5.4441,5.463,5.3592,5.4158,976800.0
2009-06-23 12:30:00,5.73,5.88,5.72,5.79,928800.0,5.4064,5.5479,5.397,5.463,928800.0
2009-06-23 13:00:00,5.78,5.91,5.76,5.83,1036400.0,5.4536,5.5762,5.4347,5.5008,1036400.0
2009-06-23 13:30:00,5.82,5.85,5.77,5.77,665300.0,5.4913,5.5196,5.4441,5.4441,665300.0
2009-06-23 14:00:00,5.77,5.93,5.76,5.85,1060000.0,5.4441,5.5951,5.4347,5.5196,1060000.0
2009-06-23 14:30:00,5.85,5.87,5.8,5.82,794100.0,5.5196,5.5385,5.4725,5.4913,794100.0
2009-06-23 15:00:00,5.82,5.86,5.72,5.85,1404900.0,5.4913,5.5291,5.397,5.5196,1404900.0
2009-06-23 15:30:00,5.86,5.88,5.79,5.84,1697900.0,5.5291,5.5479,5.463,5.5102,1697900.0
2009-06-24 09:30:00,6.37,6.65,6.3,6.62,10767200.0,6.0103,6.2744,5.9442,6.2461,10767200.0
2009-06-24 10:00:00,6.62,6.83,6.56,6.75,7685400.0,6.2461,6.4443,6.1895,6.3688,7685400.0
2009-06-24 10:30:00,6.76,6.8,6.62,6.78,3659100.0,6.3782,6.416,6.2461,6.3971,3659100.0
2009-06-24 11:00:00,6.78,6.82,6.71,6.76,3722900.0,6.3971,6.4348,6.3311,6.3782,3722900.0
2009-06-24 11:30:00,6.77,6.79,6.63,6.71,3183700.0,6.3877,6.4065,6.2556,6.3311,3183700.0
2009-06-24 12:00:00,6.72,6.73,6.56,6.6,2108400.0,6.3405,6.3499,6.1895,6.2273,2108400.0
2009-06-24 12:30:00,6.6,6.72,6.57,6.68,1323600.0,6.2273,6.3405,6.199,6.3028,1323600.0
2009-06-24 13:00:00,6.69,6.72,6.66,6.68,1117500.0,6.3122,6.3405,6.2839,6.3028,1117500.0
2009-06-24 13:30:00,6.68,6.71,6.66,6.7,851000.0,6.3028,6.3311,6.2839,6.3216,851000.0
2009-06-24 14:00:00,6.7,6.79,6.67,6.73,2643200.0,6.3216,6.4065,6.2933,6.3499,2643200.0
2009-06-24 14:30:00,6.72,6.74,6.51,6.65,3675100.0,6.3405,6.3594,6.1424,6.2744,3675100.0
2009-06-24 15:00:00,6.65,6.67,6.54,6.63,2246000.0,6.2744,6.2933,6.1707,6.2556,2246000.0
2009-06-24 15:30:00,6.63,6.7,6.57,6.66,3605200.0,6.2556,6.3216,6.199,6.2839,3605200.0
2009-06-25 09:30:00,6.65,6.89,6.51,6.86,4878700.0,6.2744,6.5009,6.1424,6.4726,4878700.0
2009-06-25 10:00:00,6.86,6.94,6.67,6.75,4448100.0,6.4726,6.5481,6.2933,6.3688,4448100.0
2009-06-25 10:30:00,6.74,6.76,6.62,6.63,2181600.0,6.3594,6.3782,6.2461,6.2556,2181600.0
2009-06-25 11:00:00,6.63,6.65,6.58,6.65,1608400.0,6.2556,6.2744,6.2084,6.2744,1608400.0
2009-06-25 11:30:00,6.65,6.7,6.64,6.66,1469200.0,6.2744,6.3216,6.265,6.2839,1469200.0
2009-06-25 12:00:00,6.66,6.66,6.58,6.63,1111900.0,6.2839,6.2839,6.2084,6.2556,1111900.0
2009-06-25 12:30:00,6.62,6.65,6.59,6.62,774900.0,6.2461,6.2744,6.2178,6.2461,774900.0
2009-06-25 13:00:00,6.62,6.73,6.61,6.68,1652000.0,6.2461,6.3499,6.2367,6.3028,1652000.0
2009-06-25 13:30:00,6.67,6.69,6.63,6.65,792600.0,6.2933,6.3122,6.2556,6.2744,792600.0
2009-06-25 14:00:00,6.65,6.66,6.61,6.66,890600.0,6.2744,6.2839,6.2367,6.2839,890600.0
2009-06-25 14:30:00,6.65,6.74,6.64,6.69,1098900.0,6.2744,6.3594,6.265,6.3122,1098900.0
2009-06-25 15:00:00,6.69,6.75,6.69,6.75,1251200.0,6.3122,6.3688,6.3122,6.3688,1251200.0
2009-06-25 15:30:00,6.75,6.8,6.66,6.74,2819800.0,6.3688,6.416,6.2839,6.3594,2819800.0
2009-06-26 09:30:00,6.79,6.79,6.54,6.55,2850600.0,6.4065,6.4065,6.1707,6.1801,2850600.0
2009-06-26 10:00:00,6.55,6.64,6.49,6.6,2229600.0,6.1801,6.265,6.1235,6.2273,2229600.0
2009-06-26 10:30:00,6.6,6.63,6.56,6.62,1044500.0,6.2273,6.2556,6.1895,6.2461,1044500.0
2009-06-26 11:00:00,6.61,6.62,6.55,6.61,879200.0,6.2367,6.2461,6.1801,6.2367,879200.0
2009-06-26 11:30:00,6.61,6.68,6.61,6.64,697100.0,6.2367,6.3028,6.2367,6.265,697100.0
2009-06-26 12:00:00,6.63,6.65,6.61,6.64,337200.0,6.2556,6.2744,6.2367,6.265,337200.0
2009-06-26 12:30:00,6.65,6.72,6.63,6.71,1162300.0,6.2744,6.3405,6.2556,6.3311,1162300.0
2009-06-26 13:00:00,6.7,6.71,6.68,6.7,391600.0,6.3216,6.3311,6.3028,6.3216,391600.0
2009-06-26 13:30:00,6.69,6.69,6.63,6.67,810700.0,6.3122,6.3122,6.2556,6.2933,810700.0
2009-06-26 14:00:00,6.67,6.69,6.64,6.67,409600.0,6.2933,6.3122,6.265,6.2933,409600.0
2009-06-26 14:30:00,6.67,6.76,6.67,6.76,1026000.0,6.2933,6.3782,6.2933,6.3782,1026000.0
2009-06-26 15:00:00,6.76,6.77,6.69,6.71,905300.0,6.3782,6.3877,6.3122,6.3311,905300.0
2009-06-26 15:30:00,6.72,6.82,6.7,6.74,2094900.0,6.3405,6.4348,6.3216,6.3594,2094900.0
2009-06-29 09:30:00,6.8,6.8,6.61,6.66,1717800.0,6.416,6.416,6.2367,6.2839,1717800.0
2009-06-29 10:00:00,6.66,6.75,6.57,6.73,1673100.0,6.2839,6.3688,6.199,6.3499,1673100.0
2009-06-29 10:30:00,6.74,6.83,6.72,6.74,1687300.0,6.3594,6.4443,6.3405,6.3594,1687300.0
2009-06-29 11:00:00,6.74,6.81,6.73,6.79,814300.0,6.3594,6.4254,6.3499,6.4065,814300.0
2009-06-29 11:30:00,6.79,6.85,6.77,6.8,903300.0,6.4065,6.4632,6.3877,6.416,903300.0
2009-06-29 12:00:00,6.8,6.8,6.74,6.76,343000.0,6.416,6.416,6.3594,6.3782,343000.0
2009-06-29 12:30:00,6.77,6.8,6.71,6.74,586800.0,6.3877,6.416,6.3311,6.3594,586800.0
2009-06-29 13:00:00,6.74,6.79,6.73,6.76,561100.0,6.3594,6.4065,6.3499,6.3782,561100.0
2009-06-29 13:30:00,6.76,6.78,6.72,6.76,272300.0,6.3782,6.3971,6.3405,6.3782,272300.0
2009-06-29 14:00:00,6.77,6.77,6.7,6.72,441300.0,6.3877,6.3877,6.3216,6.3405,441300.0
2009-06-29 14:30:00,6.72,6.74,6.68,6.73,693200.0,6.3405,6.3594,6.3028,6.3499,693200.0
2009-06-29 15:00:00,6.73,6.76,6.69,6.75,665100.0,6.3499,6.3782,6.3122,6.3688,665100.0
2009-06-29 15:30:00,6.74,6.75,6.63,6.64,1884000.0,6.3594,6.3688,6.2556,6.265,1884000.0
2009-06-30 09:30:00,6.63,6.65,6.46,6.55,2356100.0,6.2556,6.2744,6.0952,6.1801,2356100.0
2009-06-30 10:00:00,6.54,6.54,6.33,6.41,2906900.0,6.1707,6.1707,5.9725,6.048,2906900.0
2009-06-30 10:30:00,6.41,6.43,6.32,6.42,1132000.0,6.048,6.0669,5.9631,6.0574,1132000.0
2009-06-30 11:00:00,6.41,6.47,6.38,6.46,751500.0,6.048,6.1046,6.0197,6.0952,751500.0
2009-06-30 11:30:00,6.45,6.46,6.41,6.44,503700.0,6.0857,6.0952,6.048,6.0763,503700.0
2009-06-30 12:00:00,6.44,6.45,6.34,6.41,1466900.0,6.0763,6.0857,5.982,6.048,1466900.0
2009-06-30 12:30:00,6.41,6.45,6.4,6.43,396900.0,6.048,6.0857,6.0386,6.0669,396900.0
2009-06-30 13:00:00,6.43,6.44,6.39,6.39,244100.0,6.0669,6.0763,6.0291,6.0291,244100.0
2009-06-30 13:30:00,6.4,6.4,6.35,6.36,393500.0,6.0386,6.0386,5.9914,6.0008,393500.0
2009-06-30 14:00:00,6.36,6.42,6.36,6.41,498300.0,6.0008,6.0574,6.0008,6.048,498300.0
2009-06-30 14:30:00,6.41,6.42,6.38,6.39,553600.0,6.048,6.0574,6.0197,6.0291,553600.0
2009-06-30 15:00:00,6.39,6.4,6.36,6.37,664300.0,6.0291,6.0386,6.0008,6.0103,664300.0
2009-06-30 15:30:00,6.37,6.42,6.36,6.39,1362800.0,6.0103,6.0574,6.0008,6.0291,1362800.0
2009-07-01 09:30:00,6.42,6.5,6.33,6.38,1621500.0,6.0574,6.1329,5.9725,6.0197,1621500.0
2009-07-01 10:00:00,6.38,6.44,6.29,6.43,1672100.0,6.0197,6.0763,5.9348,6.0669,1672100.0
2009-07-01 10:30:00,6.41,6.43,6.36,6.41,1185900.0,6.048,6.0669,6.0008,6.048,1185900.0
2009-07-01 11:00:00,6.41,6.44,6.36,6.38,565900.0,6.048,6.0763,6.0008,6.0197,565900.0
2009-07-01 11:30:00,6.38,6.39,6.35,6.38,534800.0,6.0197,6.0291,5.9914,6.0197,534800.0
2009-07-01 12:00:00,6.39,6.39,6.36,6.38,287400.0,6.0291,6.0291,6.0008,6.0197,287400.0
2009-07-01 12:30:00,6.39,6.41,6.36,6.36,482600.0,6.0291,6.048,6.0008,6.0008,482600.0
2009-07-01 13:00:00,6.36,6.39,6.32,6.35,487000.0,6.0008,6.0291,5.9631,5.9914,487000.0
2009-07-01 13:30:00,6.35,6.35,6.31,6.32,602900.0,5.9914,5.9914,5.9536,5.9631,602900.0
2009-07-01 14:00:00,6.33,6.38,6.32,6.33,961200.0,5.9725,6.0197,5.9631,5.9725,961200.0
2009-07-01 14:30:00,6.33,6.34,6.3,6.32,892700.0,5.9725,5.982,5.9442,5.9631,892700.0
2009-07-01 15:00:00,6.32,6.37,6.31,6.31,797900.0,5.9631,6.0103,5.9536,5.9536,797900.0
2009-07-01 15:30:00,6.32,6.32,6.25,6.26,1492900.0,5.9631,5.9631,5.897,5.9065,1492900.0
2009-07-02 09:30:00,6.02,6.03,5.92,5.98,2633900.0,5.68,5.6895,5.5857,5.6423,2633900.0
2009-07-02 10:00:00,5.99,6.03,5.97,5.99,964200.0,5.6517,5.6895,5.6328,5.6517,964200.0
2009-07-02 10:30:00,5.99,6.02,5.99,6.0,613500.0,5.6517,5.68,5.6517,5.6612,613500.0
2009-07-02 11:00:00,5.99,6.02,5.98,5.98,804600.0,5.6517,5.68,5.6423,5.6423,804600.0
2009-07-02 11:30:00,5.98,5.99,5.94,5.97,762900.0,5.6423,5.6517,5.6045,5.6328,762900.0
2009-07-02 12:00:00,5.97,5.98,5.95,5.96,347200.0,5.6328,5.6423,5.614,5.6234,347200.0
2009-07-02 12:30:00,5.96,5.98,5.95,5.98,340900.0,5.6234,5.6423,5.614,5.6423,340900.0
2009-07-02 13:00:00,5.97,6.01,5.97,6.01,369600.0,5.6328,5.6706,5.6328,5.6706,369600.0
2009-07-02 13:30:00,6.01,6.01,5.99,6.0,338500.0,5.6706,5.6706,5.6517,5.6612,338500.0
2009-07-02 14:00:00,5.99,6.0,5.99,5.99,309900.0,5.6517,5.6612,5.6517,5.6517,309900.0
2009-07-02 14:30:00,5.99,6.04,5.97,6.01,897300.0,5.6517,5.6989,5.6328,5.6706,897300.0
2009-07-02 15:00:00,6.01,6.02,5.96,5.98,682500.0,5.6706,5.68,5.6234,5.6423,682500.0
2009-07-02 15:30:00,5.97,5.99,5.95,5.97,962400.0,5.6328,5.6517,5.614,5.6328,962400.0
2009-07-06 09:30:00,5.78,5.93,5.68,5.78,2033200.0,5.4536,5.5951,5.3592,5.4536,2033200.0
2009-07-06 10:00:00,5.79,5.84,5.65,5.66,1408000.0,5.463,5.5102,5.3309,5.3404,1408000.0
2009-07-06 10:30:00,5.67,5.67,5.57,5.61,1979100.0,5.3498,5.3498,5.2554,5.2932,1979100.0
2009-07-06 11:00:00,5.61,5.67,5.61,5.66,615800.0,5.2932,5.3498,5.2932,5.3404,615800.0
2009-07-06 11:30:00,5.65,5.68,5.62,5.62,602600.0,5.3309,5.3592,5.3026,5.3026,602600.0
2009-07-06 12:00:00,5.62,5.63,5.58,5.58,1133400.0,5.3026,5.3121,5.2649,5.2649,1133400.0
2009-07-06 12:30:00,5.59,5.59,5.53,5.58,1415800.0,5.2743,5.2743,5.2177,5.2649,1415800.0
2009-07-06 13:00:00,5.58,5.67,5.58,5.64,862800.0,5.2649,5.3498,5.2649,5.3215,862800.0
2009-07-06 13:30:00,5.63,5.66,5.62,5.66,744400.0,5.3121,5.3404,5.3026,5.3404,744400.0
2009-07-06 14:00:00,5.66,5.75,5.65,5.73,978700.0,5.3404,5.4253,5.3309,5.4064,978700.0
2009-07-06 14:30:00,5.73,5.76,5.65,5.65,738700.0,5.4064,5.4347,5.3309,5.3309,738700.0
2009-07-06 15:00:00,5.66,5.72,5.66,5.67,1027300.0,5.3404,5.397,5.3404,5.3498,1027300.0
2009-07-06 15:30:00,5.68,5.73,5.61,5.7,1838200.0,5.3592,5.4064,5.2932,5.3781,1838200.0
2009-07-07 09:30:00,5.76,5.84,5.63,5.83,2036300.0,5.4347,5.5102,5.3121,5.5008,2036300.0
2009-07-07 10:00:00,5.82,6.02,5.78,5.95,2682400.0,5.4913,5.68,5.4536,5.614,2682400.0
2009-07-07 10:30:00,5.95,6.01,5.87,5.97,1704200.0,5.614,5.6706,5.5385,5.6328,1704200.0
2009-07-07 11:00:00,5.96,6.13,5.95,6.08,2560600.0,5.6234,5.7838,5.614,5.7366,2560600.0
2009-07-07 11:30:00,6.07,6.09,6.02,6.05,1600700.0,5.7272,5.7461,5.68,5.7083,1600700.0
2009-07-07 12:00:00,6.05,6.05,5.95,5.97,1135400.0,5.7083,5.7083,5.614,5.6328,1135400.0
2009-07-07 12:30:00,5.96,5.99,5.91,5.91,693000.0,5.6234,5.6517,5.5762,5.5762,693000.0
2009-07-07 13:00:00,5.91,5.97,5.87,5.94,1008700.0,5.5762,5.6328,5.5385,5.6045,1008700.0
2009-07-07 13:30:00,5.94,5.97,5.88,5.92,483700.0,5.6045,5.6328,5.5479,5.5857,483700.0
2009-07-07 14:00:00,5.92,5.94,5.88,5.93,517900.0,5.5857,5.6045,5.5479,5.5951,517900.0
2009-07-07 14:30:00,5.92,5.93,5.85,5.88,508700.0,5.5857,5.5951,5.5196,5.5479,508700.0
2009-07-07 15:00:00,5.88,5.9,5.82,5.9,1023900.0,5.5479,5.5668,5.4913,5.5668,1023900.0
2009-07-07 15:30:00,5.9,5.93,5.85,5.86,1582300.0,5.5668,5.5951,5.5196,5.5291,1582300.0
2009-07-08 09:30:00,6.08,6.08,5.76,5.78,2490700.0,5.7366,5.7366,5.4347,5.4536,2490700.0
2009-07-08 10:00:00,5.78,5.83,5.72,5.76,1740000.0,5.4536,5.5008,5.397,5.4347,1740000.0
2009-07-08 10:30:00,5.75,5.77,5.62,5.63,1581700.0,5.4253,5.4441,5.3026,5.3121,1581700.0
2009-07-08 11:00:00,5.63,5.65,5.46,5.52,3052300.0,5.3121,5.3309,5.1517,5.2083,3052300.0
2009-07-08 11:30:00,5.52,5.63,5.51,5.54,1301800.0,5.2083,5.3121,5.1988,5.2271,1301800.0
2009-07-08 12:00:00,5.53,5.54,5.4,5.4,1316200.0,5.2177,5.2271,5.095,5.095,1316200.0
2009-07-08 12:30:00,5.4,5.45,5.37,5.39,1086700.0,5.095,5.1422,5.0667,5.0856,1086700.0
2009-07-08 13:00:00,5.39,5.52,5.38,5.51,1416900.0,5.0856,5.2083,5.0762,5.1988,1416900.0
2009-07-08 13:30:00,5.51,5.51,5.41,5.42,900700.0,5.1988,5.1988,5.1045,5.1139,900700.0
2009-07-08 14:00:00,5.42,5.45,5.34,5.41,1488700.0,5.1139,5.1422,5.0384,5.1045,1488700.0
2009-07-08 14:30:00,5.41,5.42,5.36,5.4,701900.0,5.1045,5.1139,5.0573,5.095,701900.0
2009-07-08 15:00:00,5.4,5.47,5.39,5.42,927700.0,5.095,5.1611,5.0856,5.1139,927700.0
2009-07-08 15:30:00,5.42,5.51,5.41,5.5,2140600.0,5.1139,5.1988,5.1045,5.1894,2140600.0
2009-07-09 09:30:00,5.62,5.74,5.46,5.71,2314500.0,5.3026,5.4158,5.1517,5.3875,2314500.0
2009-07-09 10:00:00,5.72,5.8,5.66,5.75,2670700.0,5.397,5.4725,5.3404,5.4253,2670700.0
2009-07-09 10:30:00,5.75,5.86,5.72,5.83,2202300.0,5.4253,5.5291,5.397,5.5008,2202300.0
2009-07-09 11:00:00,5.82,5.84,5.72,5.79,1343300.0,5.4913,5.5102,5.397,5.463,1343300.0
2009-07-09 11:30:00,5.79,5.93,5.76,5.85,1724000.0,5.463,5.5951,5.4347,5.5196,1724000.0
2009-07-09 12:00:00,5.86,5.95,5.84,5.9,862400.0,5.5291,5.614,5.5102,5.5668,862400.0
2009-07-09 12:30:00,5.91,6.0,5.9,5.95,1367100.0,5.5762,5.6612,5.5668,5.614,1367100.0
2009-07-09 13:00:00,5.94,5.95,5.77,5.82,1487800.0,5.6045,5.614,5.4441,5.4913,1487800.0
2009-07-09 13:30:00,5.82,5.84,5.75,5.83,735200.0,5.4913,5.5102,5.4253,5.5008,735200.0
2009-07-09 14:00:00,5.83,5.84,5.76,5.82,765400.0,5.5008,5.5102,5.4347,5.4913,765400.0
2009-07-09 14:30:00,5.82,5.89,5.8,5.8,869400.0,5.4913,5.5574,5.4725,5.4725,869400.0
2009-07-09 15:00:00,5.8,5.89,5.77,5.86,1639700.0,5.4725,5.5574,5.4441,5.5291,1639700.0
2009-07-09 15:30:00,5.85,5.87,5.8,5.83,1265900.0,5.5196,5.5385,5.4725,5.5008,1265900.0
2009-07-10 09:30:00,5.71,5.75,5.59,5.63,1403900.0,5.3875,5.4253,5.2743,5.3121,1403900.0
2009-07-10 10:00:00,5.62,5.75,5.6,5.66,1103000.0,5.3026,5.4253,5.2837,5.3404,1103000.0
2009-07-10 10:30:00,5.66,5.68,5.58,5.63,975100.0,5.3404,5.3592,5.2649,5.3121,975100.0
2009-07-10 11:00:00,5.63,5.64,5.55,5.57,1043400.0,5.3121,5.3215,5.2366,5.2554,1043400.0
2009-07-10 11:30:00,5.57,5.69,5.55,5.63,904300.0,5.2554,5.3687,5.2366,5.3121,904300.0
2009-07-10 12:00:00,5.63,5.67,5.62,5.64,556700.0,5.3121,5.3498,5.3026,5.3215,556700.0
2009-07-10 12:30:00,5.64,5.67,5.61,5.63,271500.0,5.3215,5.3498,5.2932,5.3121,271500.0
2009-07-10 13:00:00,5.63,5.68,5.63,5.66,240200.0,5.3121,5.3592,5.3121,5.3404,240200.0
2009-07-10 13:30:00,5.67,5.71,5.65,5.7,310200.0,5.3498,5.3875,5.3309,5.3781,310200.0
2009-07-10 14:00:00,5.71,5.73,5.66,5.68,447700.0,5.3875,5.4064,5.3404,5.3592,447700.0
2009-07-10 14:30:00,5.68,5.71,5.65,5.67,320300.0,5.3592,5.3875,5.3309,5.3498,320300.0
2009-07-10 15:00:00,5.67,5.7,5.65,5.67,414500.0,5.3498,5.3781,5.3309,5.3498,414500.0
2009-07-10 15:30:00,5.67,5.72,5.64,5.69,1240000.0,5.3498,5.397,5.3215,5.3687,1240000.0
2009-07-13 09:30:00,5.8,5.8,5.59,5.63,1153300.0,5.4725,5.4725,5.2743,5.3121,1153300.0
2009-07-13 10:00:00,5.63,5.69,5.52,5.68,834100.0,5.3121,5.3687,5.2083,5.3592,834100.0
2009-07-13 10:30:00,5.68,5.77,5.67,5.73,1022500.0,5.3592,5.4441,5.3498,5.4064,1022500.0
2009-07-13 11:00:00,5.73,5.77,5.66,5.71,620700.0,5.4064,5.4441,5.3404,5.3875,620700.0
2009-07-13 11:30:00,5.71,5.77,5.7,5.75,630500.0,5.3875,5.4441,5.3781,5.4253,630500.0
2009-07-13 12:00:00,5.75,5.77,5.73,5.74,507700.0,5.4253,5.4441,5.4064,5.4158,507700.0
2009-07-13 12:30:00,5.75,5.76,5.71,5.73,512300.0,5.4253,5.4347,5.3875,5.4064,512300.0
2009-07-13 13:00:00,5.72,5.77,5.72,5.75,360300.0,5.397,5.4441,5.397,5.4253,360300.0
2009-07-13 13:30:00,5.74,5.75,5.7,5.74,746400.0,5.4158,5.4253,5.3781,5.4158,746400.0
2009-07-13 14:00:00,5.74,5.79,5.72,5.79,601700.0,5.4158,5.463,5.397,5.463,601700.0
2009-07-13 14:30:00,5.78,5.79,5.75,5.78,367000.0,5.4536,5.463,5.4253,5.4536,367000.0
2009-07-13 15:00:00,5.78,5.84,5.76,5.79,930100.0,5.4536,5.5102,5.4347,5.463,930100.0
2009-07-13 15:30:00,5.79,5.85,5.78,5.83,1245400.0,5.463,5.5196,5.4536,5.5008,1245400.0
2009-07-14 09:30:00,5.83,5.83,5.68,5.75,1101700.0,5.5008,5.5008,5.3592,5.4253,1101700.0
2009-07-14 10:00:00,5.75,5.82,5.74,5.78,625600.0,5.4253,5.4913,5.4158,5.4536,625600.0
2009-07-14 10:30:00,5.78,5.79,5.72,5.78,452100.0,5.4536,5.463,5.397,5.4536,452100.0
2009-07-14 11:00:00,5.78,5.92,5.76,5.9,672900.0,5.4536,5.5857,5.4347,5.5668,672900.0
2009-07-14 11:30:00,5.91,6.05,5.88,6.01,1495400.0,5.5762,5.7083,5.5479,5.6706,1495400.0
2009-07-14 12:00:00,6.01,6.02,5.9,5.95,679400.0,5.6706,5.68,5.5668,5.614,679400.0
2009-07-14 12:30:00,5.95,6.01,5.94,6.0,647700.0,5.614,5.6706,5.6045,5.6612,647700.0
2009-07-14 13:00:00,5.99,6.08,5.99,6.07,695100.0,5.6517,5.7366,5.6517,5.7272,695100.0
2009-07-14 13:30:00,6.07,6.1,6.05,6.08,835800.0,5.7272,5.7555,5.7083,5.7366,835800.0
2009-07-14 14:00:00,6.07,6.08,5.94,5.95,974000.0,5.7272,5.7366,5.6045,5.614,974000.0
2009-07-14 14:30:00,5.95,6.02,5.95,5.99,814200.0,5.614,5.68,5.614,5.6517,814200.0
2009-07-14 15:00:00,5.99,6.02,5.98,6.01,919000.0,5.6517,5.68,5.6423,5.6706,919000.0
2009-07-14 15:30:00,6.01,6.02,5.96,5.98,1975600.0,5.6706,5.68,5.6234,5.6423,1975600.0
2009-07-15 09:30:00,6.19,6.51,6.07,6.44,4312800.0,5.8404,6.1424,5.7272,6.0763,4312800.0
2009-07-15 10:00:00,6.44,6.5,6.34,6.49,3047600.0,6.0763,6.1329,5.982,6.1235,3047600.0
2009-07-15 10:30:00,6.49,6.49,6.38,6.4,1485800.0,6.1235,6.1235,6.0197,6.0386,1485800.0
2009-07-15 11:00:00,6.4,6.48,6.4,6.44,1288400.0,6.0386,6.114,6.0386,6.0763,1288400.0
2009-07-15 11:30:00,6.45,6.46,6.34,6.34,1245300.0,6.0857,6.0952,5.982,5.982,1245300.0
2009-07-15 12:00:00,6.35,6.35,6.27,6.31,1758800.0,5.9914,5.9914,5.9159,5.9536,1758800.0
2009-07-15 12:30:00,6.3,6.36,6.3,6.34,666300.0,5.9442,6.0008,5.9442,5.982,666300.0
2009-07-15 13:00:00,6.35,6.38,6.33,6.38,471300.0,5.9914,6.0197,5.9725,6.0197,471300.0
2009-07-15 13:30:00,6.38,6.47,6.35,6.43,1965600.0,6.0197,6.1046,5.9914,6.0669,1965600.0
2009-07-15 14:00:00,6.43,6.46,6.37,6.37,1106300.0,6.0669,6.0952,6.0103,6.0103,1106300.0
2009-07-15 14:30:00,6.37,6.44,6.37,6.42,634600.0,6.0103,6.0763,6.0103,6.0574,634600.0
2009-07-15 15:00:00,6.42,6.44,6.39,6.41,1268300.0,6.0574,6.0763,6.0291,6.048,1268300.0
2009-07-15 15:30:00,6.42,6.48,6.38,6.44,2284900.0,6.0574,6.114,6.0197,6.0763,2284900.0
2009-07-16 09:30:00,6.38,6.38,6.1,6.26,2765100.0,6.0197,6.0197,5.7555,5.9065,2765100.0
2009-07-16 10:00:00,6.25,6.25,6.11,6.2,2124700.0,5.897,5.897,5.7649,5.8499,2124700.0
2009-07-16 10:30:00,6.2,6.25,6.17,6.25,1127800.0,5.8499,5.897,5.8216,5.897,1127800.0
2009-07-16 11:00:00,6.24,6.33,6.22,6.25,1100900.0,5.8876,5.9725,5.8687,5.897,1100900.0
2009-07-16 11:30:00,6.25,6.31,6.21,6.31,735800.0,5.897,5.9536,5.8593,5.9536,735800.0
2009-07-16 12:00:00,6.31,6.37,6.27,6.37,1211300.0,5.9536,6.0103,5.9159,6.0103,1211300.0
2009-07-16 12:30:00,6.36,6.43,6.34,6.41,1387900.0,6.0008,6.0669,5.982,6.048,1387900.0
2009-07-16 13:00:00,6.42,6.46,6.38,6.41,983700.0,6.0574,6.0952,6.0197,6.048,983700.0
2009-07-16 13:30:00,6.41,6.46,6.33,6.45,1326800.0,6.048,6.0952,5.9725,6.0857,1326800.0
2009-07-16 14:00:00,6.46,6.67,6.45,6.66,2259800.0,6.0952,6.2933,6.0857,6.2839,2259800.0
2009-07-16 14:30:00,6.66,6.66,6.58,6.62,1967000.0,6.2839,6.2839,6.2084,6.2461,1967000.0
2009-07-16 15:00:00,6.63,6.63,6.49,6.54,1712700.0,6.2556,6.2556,6.1235,6.1707,1712700.0
2009-07-16 15:30:00,6.55,6.62,6.5,6.54,2588100.0,6.1801,6.2461,6.1329,6.1707,2588100.0
2009-07-17 09:30:00,6.5,6.53,6.3,6.4,1714400.0,6.1329,6.1612,5.9442,6.0386,1714400.0
2009-07-17 10:00:00,6.4,6.46,6.35,6.45,773400.0,6.0386,6.0952,5.9914,6.0857,773400.0
2009-07-17 10:30:00,6.45,6.49,6.36,6.4,643400.0,6.0857,6.1235,6.0008,6.0386,643400.0
2009-07-17 11:00:00,6.4,6.43,6.36,6.4,532700.0,6.0386,6.0669,6.0008,6.0386,532700.0
2009-07-17 11:30:00,6.4,6.41,6.36,6.38,381600.0,6.0386,6.048,6.0008,6.0197,381600.0
2009-07-17 12:00:00,6.39,6.43,6.38,6.4,540000.0,6.0291,6.0669,6.0197,6.0386,540000.0
2009-07-17 12:30:00,6.4,6.42,6.39,6.4,255900.0,6.0386,6.0574,6.0291,6.0386,255900.0
2009-07-17 13:00:00,6.4,6.42,6.38,6.42,425000.0,6.0386,6.0574,6.0197,6.0574,425000.0
2009-07-17 13:30:00,6.41,6.48,6.41,6.45,766400.0,6.048,6.114,6.048,6.0857,766400.0
2009-07-17 14:00:00,6.45,6.47,6.42,6.47,583500.0,6.0857,6.1046,6.0574,6.1046,583500.0
2009-07-17 14:30:00,6.47,6.47,6.43,6.43,305900.0,6.1046,6.1046,6.0669,6.0669,305900.0
2009-07-17 15:00:00,6.44,6.45,6.36,6.39,543100.0,6.0763,6.0857,6.0008,6.0291,543100.0
2009-07-17 15:30:00,6.4,6.4,6.32,6.34,1621500.0,6.0386,6.0386,5.9631,5.982,1621500.0
2009-07-20 09:30:00,6.52,6.93,6.41,6.86,5734500.0,6.1518,6.5386,6.048,6.4726,5734500.0
2009-07-20 10:00:00,6.86,6.91,6.66,6.68,3394600.0,6.4726,6.5198,6.2839,6.3028,3394600.0
2009-07-20 10:30:00,6.69,6.76,6.61,6.71,3570900.0,6.3122,6.3782,6.2367,6.3311,3570900.0
2009-07-20 11:00:00,6.72,6.84,6.68,6.78,2163200.0,6.3405,6.4537,6.3028,6.3971,2163200.0
2009-07-20 11:30:00,6.79,6.83,6.67,6.69,1773200.0,6.4065,6.4443,6.2933,6.3122,1773200.0
2009-07-20 12:00:00,6.68,6.74,6.65,6.67,1381900.0,6.3028,6.3594,6.2744,6.2933,1381900.0
2009-07-20 12:30:00,6.68,6.72,6.63,6.69,1733400.0,6.3028,6.3405,6.2556,6.3122,1733400.0
2009-07-20 13:00:00,6.68,6.72,6.68,6.7,782500.0,6.3028,6.3405,6.3028,6.3216,782500.0
2009-07-20 13:30:00,6.7,6.7,6.6,6.65,1504400.0,6.3216,6.3216,6.2273,6.2744,1504400.0
2009-07-20 14:00:00,6.64,6.72,6.64,6.71,870000.0,6.265,6.3405,6.265,6.3311,870000.0
2009-07-20 14:30:00,6.71,6.84,6.7,6.82,1950700.0,6.3311,6.4537,6.3216,6.4348,1950700.0
2009-07-20 15:00:00,6.82,6.88,6.81,6.88,1672600.0,6.4348,6.4915,6.4254,6.4915,1672600.0
2009-07-20 15:30:00,6.88,6.89,6.81,6.84,2669400.0,6.4915,6.5009,6.4254,6.4537,2669400.0
2009-07-21 09:30:00,7.15,7.15,6.83,6.9,4329500.0,6.7462,6.7462,6.4443,6.5103,4329500.0
2009-07-21 10:00:00,6.89,6.92,6.7,6.79,2339200.0,6.5009,6.5292,6.3216,6.4065,2339200.0
2009-07-21 10:30:00,6.79,6.85,6.75,6.83,980500.0,6.4065,6.4632,6.3688,6.4443,980500.0
2009-07-21 11:00:00,6.84,6.85,6.77,6.8,1045800.0,6.4537,6.4632,6.3877,6.416,1045800.0
2009-07-21 11:30:00,6.8,6.81,6.6,6.6,1658700.0,6.416,6.4254,6.2273,6.2273,1658700.0
2009-07-21 12:00:00,6.61,6.71,6.58,6.63,1170000.0,6.2367,6.3311,6.2084,6.2556,1170000.0
2009-07-21 12:30:00,6.64,6.64,6.52,6.57,934300.0,6.265,6.265,6.1518,6.199,934300.0
2009-07-21 13:00:00,6.57,6.57,6.48,6.55,1066600.0,6.199,6.199,6.114,6.1801,1066600.0
2009-07-21 13:30:00,6.55,6.56,6.52,6.53,510000.0,6.1801,6.1895,6.1518,6.1612,510000.0
2009-07-21 14:00:00,6.53,6.61,6.52,6.57,1149200.0,6.1612,6.2367,6.1518,6.199,1149200.0
2009-07-21 14:30:00,6.57,6.63,6.54,6.6,1025100.0,6.199,6.2556,6.1707,6.2273,1025100.0
2009-07-21 15:00:00,6.6,6.64,6.6,6.64,714400.0,6.2273,6.265,6.2273,6.265,714400.0
2009-07-21 15:30:00,6.63,6.64,6.57,6.62,1860900.0,6.2556,6.265,6.199,6.2461,1860900.0
2009-07-22 09:30:00,6.51,6.84,6.49,6.82,3107800.0,6.1424,6.4537,6.1235,6.4348,3107800.0
2009-07-22 10:00:00,6.82,6.9,6.73,6.73,2015500.0,6.4348,6.5103,6.3499,6.3499,2015500.0
2009-07-22 10:30:00,6.73,6.8,6.72,6.78,937500.0,6.3499,6.416,6.3405,6.3971,937500.0
2009-07-22 11:00:00,6.78,6.84,6.75,6.77,792500.0,6.3971,6.4537,6.3688,6.3877,792500.0
2009-07-22 11:30:00,6.78,6.8,6.76,6.8,449200.0,6.3971,6.416,6.3782,6.416,449200.0
2009-07-22 12:00:00,6.79,6.87,6.77,6.84,461400.0,6.4065,6.482,6.3877,6.4537,461400.0
2009-07-22 12:30:00,6.84,6.88,6.81,6.86,679500.0,6.4537,6.4915,6.4254,6.4726,679500.0
2009-07-22 13:00:00,6.86,6.93,6.83,6.87,1197300.0,6.4726,6.5386,6.4443,6.482,1197300.0
2009-07-22 13:30:00,6.88,7.02,6.83,7.0,2482700.0,6.4915,6.6236,6.4443,6.6047,2482700.0
2009-07-22 14:00:00,7.0,7.02,6.94,6.98,1182600.0,6.6047,6.6236,6.5481,6.5858,1182600.0
2009-07-22 14:30:00,6.97,7.09,6.97,7.09,1402900.0,6.5764,6.6896,6.5764,6.6896,1402900.0
2009-07-22 15:00:00,7.09,7.13,7.01,7.03,2077200.0,6.6896,6.7273,6.6141,6.633,2077200.0
2009-07-22 15:30:00,7.03,7.03,6.95,7.0,1865800.0,6.633,6.633,6.5575,6.6047,1865800.0
2009-07-23 09:30:00,7.05,7.12,6.76,7.07,3224400.0,6.6519,6.7179,6.3782,6.6707,3224400.0
2009-07-23 10:00:00,7.07,7.1,6.94,6.98,1748600.0,6.6707,6.699,6.5481,6.5858,1748600.0
2009-07-23 10:30:00,6.98,7.14,6.97,7.14,1624500.0,6.5858,6.7368,6.5764,6.7368,1624500.0
2009-07-23 11:00:00,7.13,7.33,7.13,7.3,2780200.0,6.7273,6.916,6.7273,6.8877,2780200.0
2009-07-23 11:30:00,7.31,7.34,7.18,7.22,2513700.0,6.8972,6.9255,6.7745,6.8123,2513700.0
2009-07-23 12:00:00,7.22,7.33,7.21,7.31,1637900.0,6.8123,6.916,6.8028,6.8972,1637900.0
2009-07-23 12:30:00,7.3,7.31,7.26,7.28,793200.0,6.8877,6.8972,6.85,6.8689,793200.0
2009-07-23 13:00:00,7.27,7.31,7.22,7.25,1025300.0,6.8594,6.8972,6.8123,6.8406,1025300.0
2009-07-23 13:30:00,7.25,7.3,7.25,7.26,779100.0,6.8406,6.8877,6.8406,6.85,779100.0
2009-07-23 14:00:00,7.26,7.3,7.21,7.29,1006300.0,6.85,6.8877,6.8028,6.8783,1006300.0
2009-07-23 14:30:00,7.28,7.34,7.28,7.32,1723400.0,6.8689,6.9255,6.8689,6.9066,1723400.0
2009-07-23 15:00:00,7.32,7.32,7.28,7.32,938900.0,6.9066,6.9066,6.8689,6.9066,938900.0
2009-07-23 15:30:00,7.32,7.32,7.2,7.21,2151600.0,6.9066,6.9066,6.7934,6.8028,2151600.0
2009-07-24 09:30:00,7.07,7.32,7.0,7.21,2771600.0,6.6707,6.9066,6.6047,6.8028,2771600.0
2009-07-24 10:00:00,7.21,7.25,7.16,7.21,1153800.0,6.8028,6.8406,6.7556,6.8028,1153800.0
2009-07-24 10:30:00,7.22,7.29,7.19,7.29,959400.0,6.8123,6.8783,6.784,6.8783,959400.0
2009-07-24 11:00:00,7.29,7.5,7.24,7.44,2854700.0,6.8783,7.0764,6.8311,7.0198,2854700.0
2009-07-24 11:30:00,7.44,7.57,7.42,7.55,2348500.0,7.0198,7.1425,7.001,7.1236,2348500.0
2009-07-24 12:00:00,7.55,7.71,7.53,7.58,2418400.0,7.1236,7.2746,7.1047,7.1519,2418400.0
2009-07-24 12:30:00,7.59,7.74,7.58,7.72,2383200.0,7.1614,7.3029,7.1519,7.284,2383200.0
2009-07-24 13:00:00,7.72,7.97,7.72,7.91,5794200.0,7.284,7.5199,7.284,7.4633,5794200.0
2009-07-24 13:30:00,7.92,8.03,7.81,7.82,8658800.0,7.4727,7.5765,7.3689,7.3784,8658800.0
2009-07-24 14:00:00,7.83,7.88,7.69,7.72,2968300.0,7.3878,7.435,7.2557,7.284,2968300.0
2009-07-24 14:30:00,7.71,7.78,7.67,7.78,1822900.0,7.2746,7.3406,7.2368,7.3406,1822900.0
2009-07-24 15:00:00,7.77,7.83,7.73,7.76,2122800.0,7.3312,7.3878,7.2935,7.3218,2122800.0
2009-07-24 15:30:00,7.76,7.77,7.69,7.7,3170300.0,7.3218,7.3312,7.2557,7.2651,3170300.0
2009-07-27 09:30:00,7.84,8.0,7.78,7.85,4976600.0,7.3972,7.5482,7.3406,7.4067,4976600.0
2009-07-27 10:00:00,7.85,7.9,7.72,7.78,3809400.0,7.4067,7.4539,7.284,7.3406,3809400.0
2009-07-27 10:30:00,7.78,7.79,7.58,7.68,3458400.0,7.3406,7.3501,7.1519,7.2463,3458400.0
2009-07-27 11:00:00,7.68,7.85,7.67,7.83,1943300.0,7.2463,7.4067,7.2368,7.3878,1943300.0
2009-07-27 11:30:00,7.83,7.9,7.81,7.83,1941100.0,7.3878,7.4539,7.3689,7.3878,1941100.0
2009-07-27 12:00:00,7.83,7.86,7.79,7.84,1159900.0,7.3878,7.4161,7.3501,7.3972,1159900.0
2009-07-27 12:30:00,7.83,7.84,7.78,7.82,885100.0,7.3878,7.3972,7.3406,7.3784,885100.0
2009-07-27 13:00:00,7.82,7.82,7.73,7.75,1027500.0,7.3784,7.3784,7.2935,7.3123,1027500.0
2009-07-27 13:30:00,7.74,7.8,7.74,7.78,653300.0,7.3029,7.3595,7.3029,7.3406,653300.0
2009-07-27 14:00:00,7.78,7.83,7.75,7.81,993700.0,7.3406,7.3878,7.3123,7.3689,993700.0
2009-07-27 14:30:00,7.81,7.88,7.81,7.85,1030000.0,7.3689,7.435,7.3689,7.4067,1030000.0
2009-07-27 15:00:00,7.85,7.86,7.77,7.79,1109200.0,7.4067,7.4161,7.3312,7.3501,1109200.0
2009-07-27 15:30:00,7.78,7.8,7.74,7.77,2100100.0,7.3406,7.3595,7.3029,7.3312,2100100.0
2009-07-28 09:30:00,7.61,7.68,7.42,7.65,2933200.0,7.1802,7.2463,7.001,7.218,2933200.0
2009-07-28 10:00:00,7.64,7.65,7.43,7.51,2282100.0,7.2085,7.218,7.0104,7.0859,2282100.0
2009-07-28 10:30:00,7.52,7.59,7.5,7.57,836600.0,7.0953,7.1614,7.0764,7.1425,836600.0
2009-07-28 11:00:00,7.57,7.57,7.42,7.45,1550300.0,7.1425,7.1425,7.001,7.0293,1550300.0
2009-07-28 11:30:00,7.44,7.47,7.37,7.41,1691400.0,7.0198,7.0481,6.9538,6.9915,1691400.0
2009-07-28 12:00:00,7.41,7.43,7.36,7.42,852100.0,6.9915,7.0104,6.9444,7.001,852100.0
2009-07-28 12:30:00,7.41,7.45,7.41,7.44,557400.0,6.9915,7.0293,6.9915,7.0198,557400.0
2009-07-28 13:00:00,7.44,7.48,7.42,7.47,560200.0,7.0198,7.0576,7.001,7.0481,560200.0
2009-07-28 13:30:00,7.47,7.51,7.46,7.48,705000.0,7.0481,7.0859,7.0387,7.0576,705000.0
2009-07-28 14:00:00,7.49,7.55,7.47,7.5,684000.0,7.067,7.1236,7.0481,7.0764,684000.0
2009-07-28 14:30:00,7.51,7.55,7.46,7.48,850900.0,7.0859,7.1236,7.0387,7.0576,850900.0
2009-07-28 15:00:00,7.47,7.51,7.45,7.49,895100.0,7.0481,7.0859,7.0293,7.067,895100.0
2009-07-28 15:30:00,7.48,7.51,7.48,7.48,1314200.0,7.0576,7.0859,7.0576,7.0576,1314200.0
2009-07-29 09:30:00,7.18,7.23,6.82,7.05,4819900.0,6.7745,6.8217,6.4348,6.6519,4819900.0
2009-07-29 10:00:00,7.05,7.08,6.98,7.03,2433800.0,6.6519,6.6802,6.5858,6.633,2433800.0
2009-07-29 10:30:00,7.03,7.05,6.96,7.02,1949900.0,6.633,6.6519,6.5669,6.6236,1949900.0
2009-07-29 11:00:00,7.01,7.02,6.92,6.94,1398300.0,6.6141,6.6236,6.5292,6.5481,1398300.0
2009-07-29 11:30:00,6.94,6.94,6.81,6.86,2944100.0,6.5481,6.5481,6.4254,6.4726,2944100.0
2009-07-29 12:00:00,6.86,6.93,6.85,6.93,1235300.0,6.4726,6.5386,6.4632,6.5386,1235300.0
2009-07-29 12:30:00,6.93,6.96,6.91,6.92,947600.0,6.5386,6.5669,6.5198,6.5292,947600.0
2009-07-29 13:00:00,6.91,6.94,6.88,6.89,887400.0,6.5198,6.5481,6.4915,6.5009,887400.0
2009-07-29 13:30:00,6.89,6.92,6.86,6.88,995200.0,6.5009,6.5292,6.4726,6.4915,995200.0
2009-07-29 14:00:00,6.88,6.94,6.85,6.92,905800.0,6.4915,6.5481,6.4632,6.5292,905800.0
2009-07-29 14:30:00,6.92,6.93,6.87,6.89,689300.0,6.5292,6.5386,6.482,6.5009,689300.0
2009-07-29 15:00:00,6.9,6.95,6.89,6.94,669000.0,6.5103,6.5575,6.5009,6.5481,669000.0
2009-07-29 15:30:00,6.94,6.97,6.87,6.87,2477400.0,6.5481,6.5764,6.482,6.482,2477400.0
2009-07-30 09:30:00,7.2,7.49,7.0,7.4,6494600.0,6.7934,7.067,6.6047,6.9821,6494600.0
2009-07-30 10:00:00,7.4,7.47,7.3,7.46,3880100.0,6.9821,7.0481,6.8877,7.0387,3880100.0
2009-07-30 10:30:00,7.46,7.48,7.37,7.4,2129000.0,7.0387,7.0576,6.9538,6.9821,2129000.0
2009-07-30 11:00:00,7.41,7.41,7.31,7.34,1506100.0,6.9915,6.9915,6.8972,6.9255,1506100.0
2009-07-30 11:30:00,7.34,7.35,7.27,7.27,1146600.0,6.9255,6.9349,6.8594,6.8594,1146600.0
2009-07-30 12:00:00,7.27,7.35,7.24,7.33,1174000.0,6.8594,6.9349,6.8311,6.916,1174000.0
2009-07-30 12:30:00,7.33,7.4,7.32,7.39,1350400.0,6.916,6.9821,6.9066,6.9727,1350400.0
2009-07-30 13:00:00,7.38,7.42,7.37,7.38,963500.0,6.9632,7.001,6.9538,6.9632,963500.0
2009-07-30 13:30:00,7.38,7.45,7.37,7.39,1056600.0,6.9632,7.0293,6.9538,6.9727,1056600.0
2009-07-30 14:00:00,7.39,7.42,7.34,7.4,955800.0,6.9727,7.001,6.9255,6.9821,955800.0
2009-07-30 14:30:00,7.41,7.44,7.4,7.43,851100.0,6.9915,7.0198,6.9821,7.0104,851100.0
2009-07-30 15:00:00,7.42,7.6,7.42,7.55,4057600.0,7.001,7.1708,7.001,7.1236,4057600.0
2009-07-30 15:30:00,7.55,7.57,7.34,7.4,3581100.0,7.1236,7.1425,6.9255,6.9821,3581100.0
2009-07-31 09:30:00,7.18,7.23,7.05,7.12,4799700.0,6.7745,6.8217,6.6519,6.7179,4799700.0
2009-07-31 10:00:00,7.12,7.22,7.06,7.15,3101800.0,6.7179,6.8123,6.6613,6.7462,3101800.0
2009-07-31 10:30:00,7.16,7.19,7.1,7.17,1418900.0,6.7556,6.784,6.699,6.7651,1418900.0
2009-07-31 11:00:00,7.16,7.19,7.12,7.15,877900.0,6.7556,6.784,6.7179,6.7462,877900.0
2009-07-31 11:30:00,7.14,7.18,7.14,7.16,1003000.0,6.7368,6.7745,6.7368,6.7556,1003000.0
2009-07-31 12:00:00,7.16,7.2,7.15,7.17,1286900.0,6.7556,6.7934,6.7462,6.7651,1286900.0
2009-07-31 12:30:00,7.17,7.17,7.12,7.13,920100.0,6.7651,6.7651,6.7179,6.7273,920100.0
2009-07-31 13:00:00,7.13,7.18,7.07,7.09,1581900.0,6.7273,6.7745,6.6707,6.6896,1581900.0
2009-07-31 13:30:00,7.08,7.12,7.06,7.09,1193300.0,6.6802,6.7179,6.6613,6.6896,1193300.0
2009-07-31 14:00:00,7.09,7.14,7.07,7.07,1277200.0,6.6896,6.7368,6.6707,6.6707,1277200.0
2009-07-31 14:30:00,7.08,7.1,6.98,7.08,2310100.0,6.6802,6.699,6.5858,6.6802,2310100.0
2009-07-31 15:00:00,7.07,7.2,7.05,7.17,2095600.0,6.6707,6.7934,6.6519,6.7651,2095600.0
2009-07-31 15:30:00,7.17,7.23,7.15,7.22,3267500.0,6.7651,6.8217,6.7462,6.8123,3267500.0
2009-08-03 09:30:00,7.2,7.8,7.1,7.49,10162700.0,6.7934,7.3595,6.699,7.067,10162700.0
2009-08-03 10:00:00,7.5,7.54,7.36,7.42,3950600.0,7.0764,7.1142,6.9444,7.001,3950600.0
2009-08-03 10:30:00,7.42,7.47,7.36,7.36,2335500.0,7.001,7.0481,6.9444,6.9444,2335500.0
2009-08-03 11:00:00,7.37,7.61,7.36,7.56,4565000.0,6.9538,7.1802,6.9444,7.1331,4565000.0
2009-08-03 11:30:00,7.56,7.79,7.56,7.68,5224300.0,7.1331,7.3501,7.1331,7.2463,5224300.0
2009-08-03 12:00:00,7.68,7.68,7.55,7.56,2902500.0,7.2463,7.2463,7.1236,7.1331,2902500.0
2009-08-03 12:30:00,7.56,7.66,7.49,7.65,2079400.0,7.1331,7.2274,7.067,7.218,2079400.0
2009-08-03 13:00:00,7.66,7.73,7.6,7.62,1718000.0,7.2274,7.2935,7.1708,7.1897,1718000.0
2009-08-03 13:30:00,7.63,7.65,7.57,7.64,1490500.0,7.1991,7.218,7.1425,7.2085,1490500.0
2009-08-03 14:00:00,7.64,7.66,7.56,7.59,1399200.0,7.2085,7.2274,7.1331,7.1614,1399200.0
2009-08-03 14:30:00,7.58,7.61,7.53,7.56,1212600.0,7.1519,7.1802,7.1047,7.1331,1212600.0
2009-08-03 15:00:00,7.56,7.57,7.44,7.49,2526600.0,7.1331,7.1425,7.0198,7.067,2526600.0
2009-08-03 15:30:00,7.5,7.51,7.4,7.41,3480600.0,7.0764,7.0859,6.9821,6.9915,3480600.0
2009-08-04 09:30:00,7.57,7.89,7.52,7.84,7398900.0,7.1425,7.4444,7.0953,7.3972,7398900.0
2009-08-04 10:00:00,7.84,7.95,7.76,7.9,5227800.0,7.3972,7.501,7.3218,7.4539,5227800.0
2009-08-04 10:30:00,7.9,8.2,7.85,8.14,6839000.0,7.4539,7.7369,7.4067,7.6803,6839000.0
2009-08-04 11:00:00,8.13,8.14,8.02,8.09,3776200.0,7.6709,7.6803,7.5671,7.6331,3776200.0
2009-08-04 11:30:00,8.09,8.19,8.03,8.14,3965300.0,7.6331,7.7275,7.5765,7.6803,3965300.0
2009-08-04 12:00:00,8.14,8.35,8.11,8.24,5724600.0,7.6803,7.8784,7.652,7.7747,5724600.0
2009-08-04 12:30:00,8.25,8.34,8.21,8.34,3093000.0,7.7841,7.869,7.7463,7.869,3093000.0
2009-08-04 13:00:00,8.33,8.47,8.32,8.38,4427800.0,7.8596,7.9917,7.8501,7.9067,4427800.0
2009-08-04 13:30:00,8.38,8.4,8.07,8.15,3949600.0,7.9067,7.9256,7.6143,7.6897,3949600.0
2009-08-04 14:00:00,8.15,8.21,8.06,8.19,3202100.0,7.6897,7.7463,7.6048,7.7275,3202100.0
2009-08-04 14:30:00,8.19,8.24,8.07,8.15,2452700.0,7.7275,7.7747,7.6143,7.6897,2452700.0
2009-08-04 15:00:00,8.15,8.22,8.09,8.09,2061600.0,7.6897,7.7558,7.6331,7.6331,2061600.0
2009-08-04 15:30:00,8.1,8.13,8.02,8.1,4962700.0,7.6426,7.6709,7.5671,7.6426,4962700.0
2009-08-05 09:30:00,8.38,8.53,8.2,8.26,7111800.0,7.9067,8.0483,7.7369,7.7935,7111800.0
2009-08-05 10:00:00,8.26,8.28,8.06,8.26,4008900.0,7.7935,7.8124,7.6048,7.7935,4008900.0
2009-08-05 10:30:00,8.27,8.28,8.16,8.21,1615000.0,7.803,7.8124,7.6992,7.7463,1615000.0
2009-08-05 11:00:00,8.21,8.21,8.15,8.19,1434500.0,7.7463,7.7463,7.6897,7.7275,1434500.0
2009-08-05 11:30:00,8.19,8.25,8.15,8.2,1009900.0,7.7275,7.7841,7.6897,7.7369,1009900.0
2009-08-05 12:00:00,8.21,8.24,8.16,8.23,787500.0,7.7463,7.7747,7.6992,7.7652,787500.0
2009-08-05 12:30:00,8.23,8.28,8.2,8.21,910500.0,7.7652,7.8124,7.7369,7.7463,910500.0
2009-08-05 13:00:00,8.22,8.26,8.17,8.23,984100.0,7.7558,7.7935,7.7086,7.7652,984100.0
2009-08-05 13:30:00,8.24,8.25,8.15,8.17,1178800.0,7.7747,7.7841,7.6897,7.7086,1178800.0
2009-08-05 14:00:00,8.17,8.25,8.16,8.24,1124900.0,7.7086,7.7841,7.6992,7.7747,1124900.0
2009-08-05 14:30:00,8.23,8.3,8.19,8.22,1865800.0,7.7652,7.8313,7.7275,7.7558,1865800.0
2009-08-05 15:00:00,8.21,8.24,8.2,8.22,931400.0,7.7463,7.7747,7.7369,7.7558,931400.0
2009-08-05 15:30:00,8.22,8.22,8.11,8.12,2444500.0,7.7558,7.7558,7.652,7.6614,2444500.0
2009-08-06 09:30:00,8.41,8.55,8.33,8.41,5314000.0,7.9351,8.0671,7.8596,7.9351,5314000.0
2009-08-06 10:00:00,8.4,8.4,8.02,8.22,4050700.0,7.9256,7.9256,7.5671,7.7558,4050700.0
2009-08-06 10:30:00,8.21,8.32,8.18,8.24,1683100.0,7.7463,7.8501,7.718,7.7747,1683100.0
2009-08-06 11:00:00,8.24,8.36,8.2,8.35,1888400.0,7.7747,7.8879,7.7369,7.8784,1888400.0
2009-08-06 11:30:00,8.34,8.45,8.31,8.35,1891000.0,7.869,7.9728,7.8407,7.8784,1891000.0
2009-08-06 12:00:00,8.34,8.35,8.24,8.3,885000.0,7.869,7.8784,7.7747,7.8313,885000.0
2009-08-06 12:30:00,8.3,8.38,8.29,8.36,1321900.0,7.8313,7.9067,7.8218,7.8879,1321900.0
2009-08-06 13:00:00,8.36,8.37,8.27,8.29,745100.0,7.8879,7.8973,7.803,7.8218,745100.0
2009-08-06 13:30:00,8.29,8.36,8.2,8.24,1118400.0,7.8218,7.8879,7.7369,7.7747,1118400.0
2009-08-06 14:00:00,8.24,8.24,8.08,8.18,2143300.0,7.7747,7.7747,7.6237,7.718,2143300.0
2009-08-06 14:30:00,8.19,8.19,8.1,8.15,1204100.0,7.7275,7.7275,7.6426,7.6897,1204100.0
2009-08-06 15:00:00,8.15,8.21,8.1,8.15,1112200.0,7.6897,7.7463,7.6426,7.6897,1112200.0
2009-08-06 15:30:00,8.15,8.17,8.07,8.11,2489800.0,7.6897,7.7086,7.6143,7.652,2489800.0
2009-08-07 09:30:00,8.4,8.49,8.21,8.27,2849200.0,7.9256,8.0105,7.7463,7.803,2849200.0
2009-08-07 10:00:00,8.27,8.32,8.24,8.3,2070300.0,7.803,7.8501,7.7747,7.8313,2070300.0
2009-08-07 10:30:00,8.3,8.46,8.28,8.4,2869600.0,7.8313,7.9822,7.8124,7.9256,2869600.0
2009-08-07 11:00:00,8.41,8.42,8.36,8.4,1369600.0,7.9351,7.9445,7.8879,7.9256,1369600.0
2009-08-07 11:30:00,8.4,8.48,8.36,8.46,1653000.0,7.9256,8.0011,7.8879,7.9822,1653000.0
2009-08-07 12:00:00,8.45,8.76,8.45,8.68,5627400.0,7.9728,8.2653,7.9728,8.1898,5627400.0
2009-08-07 12:30:00,8.68,8.9,8.67,8.73,4652900.0,8.1898,8.3974,8.1804,8.237,4652900.0
2009-08-07 13:00:00,8.74,8.93,8.71,8.92,3206200.0,8.2464,8.4257,8.2181,8.4163,3206200.0
2009-08-07 13:30:00,8.92,8.94,8.8,8.8,2927400.0,8.4163,8.4351,8.303,8.303,2927400.0
2009-08-07 14:00:00,8.8,8.95,8.8,8.86,2418300.0,8.303,8.4446,8.303,8.3596,2418300.0
2009-08-07 14:30:00,8.87,8.88,8.74,8.74,1915700.0,8.3691,8.3785,8.2464,8.2464,1915700.0
2009-08-07 15:00:00,8.75,8.81,8.68,8.8,2226300.0,8.2559,8.3125,8.1898,8.303,2226300.0
2009-08-07 15:30:00,8.8,8.91,8.77,8.8,3668800.0,8.303,8.4068,8.2747,8.303,3668800.0
2009-08-10 09:30:00,8.98,9.32,8.9,9.18,6951000.0,8.4729,8.7937,8.3974,8.6616,6951000.0
2009-08-10 10:00:00,9.18,9.39,9.14,9.38,3961400.0,8.6616,8.8597,8.6238,8.8503,3961400.0
2009-08-10 10:30:00,9.38,9.51,9.34,9.47,4387200.0,8.8503,8.9729,8.8125,8.9352,4387200.0
2009-08-10 11:00:00,9.47,9.6,9.36,9.38,3748300.0,8.9352,9.0578,8.8314,8.8503,3748300.0
2009-08-10 11:30:00,9.39,9.47,9.38,9.42,1592900.0,8.8597,8.9352,8.8503,8.888,1592900.0
2009-08-10 12:00:00,9.42,9.42,9.24,9.25,2043100.0,8.888,8.888,8.7182,8.7276,2043100.0
2009-08-10 12:30:00,9.25,9.3,9.21,9.26,2043900.0,8.7276,8.7748,8.6899,8.737,2043900.0
2009-08-10 13:00:00,9.27,9.27,8.9,8.93,3929000.0,8.7465,8.7465,8.3974,8.4257,3929000.0
2009-08-10 13:30:00,8.93,9.08,8.93,8.95,2581300.0,8.4257,8.5672,8.4257,8.4446,2581300.0
2009-08-10 14:00:00,8.95,9.0,8.81,8.99,2812200.0,8.4446,8.4917,8.3125,8.4823,2812200.0
2009-08-10 14:30:00,8.99,9.03,8.86,8.92,2687300.0,8.4823,8.52,8.3596,8.4163,2687300.0
2009-08-10 15:00:00,8.92,9.02,8.92,8.94,1725500.0,8.4163,8.5106,8.4163,8.4351,1725500.0
2009-08-10 15:30:00,8.94,8.97,8.82,8.85,3556200.0,8.4351,8.4634,8.3219,8.3502,3556200.0
2009-08-11 09:30:00,8.76,8.78,8.42,8.67,4382300.0,8.2653,8.2842,7.9445,8.1804,4382300.0
2009-08-11 10:00:00,8.67,8.74,8.6,8.62,2459700.0,8.1804,8.2464,8.1143,8.1332,2459700.0
2009-08-11 10:30:00,8.61,8.64,8.47,8.56,2216200.0,8.1238,8.1521,7.9917,8.0766,2216200.0
2009-08-11 11:00:00,8.55,8.55,8.31,8.35,2622600.0,8.0671,8.0671,7.8407,7.8784,2622600.0
2009-08-11 11:30:00,8.35,8.39,8.2,8.31,2425300.0,7.8784,7.9162,7.7369,7.8407,2425300.0
2009-08-11 12:00:00,8.3,8.42,8.27,8.39,1285300.0,7.8313,7.9445,7.803,7.9162,1285300.0
2009-08-11 12:30:00,8.39,8.42,8.25,8.26,1205800.0,7.9162,7.9445,7.7841,7.7935,1205800.0
2009-08-11 13:00:00,8.26,8.34,8.26,8.28,745000.0,7.7935,7.869,7.7935,7.8124,745000.0
2009-08-11 13:30:00,8.29,8.39,8.29,8.35,717700.0,7.8218,7.9162,7.8218,7.8784,717700.0
2009-08-11 14:00:00,8.36,8.44,8.34,8.37,1132700.0,7.8879,7.9634,7.869,7.8973,1132700.0
2009-08-11 14:30:00,8.36,8.4,8.33,8.37,855200.0,7.8879,7.9256,7.8596,7.8973,855200.0
2009-08-11 15:00:00,8.37,8.44,8.36,8.39,1580100.0,7.8973,7.9634,7.8879,7.9162,1580100.0
2009-08-11 15:30:00,8.4,8.44,8.28,8.33,2518000.0,7.9256,7.9634,7.8124,7.8596,2518000.0
2009-08-12 09:30:00,8.27,8.73,8.26,8.56,4472200.0,7.803,8.237,7.7935,8.0766,4472200.0
2009-08-12 10:00:00,8.56,8.66,8.54,8.56,2848600.0,8.0766,8.1709,8.0577,8.0766,2848600.0
2009-08-12 10:30:00,8.55,8.57,8.41,8.52,2730000.0,8.0671,8.086,7.9351,8.0388,2730000.0
2009-08-12 11:00:00,8.52,8.54,8.44,8.54,1769800.0,8.0388,8.0577,7.9634,8.0577,1769800.0
2009-08-12 11:30:00,8.54,8.55,8.5,8.52,1147100.0,8.0577,8.0671,8.02,8.0388,1147100.0
2009-08-12 12:00:00,8.51,8.52,8.39,8.44,1578600.0,8.0294,8.0388,7.9162,7.9634,1578600.0
2009-08-12 12:30:00,8.44,8.53,8.36,8.5,1966000.0,7.9634,8.0483,7.8879,8.02,1966000.0
2009-08-12 13:00:00,8.49,8.5,8.42,8.45,882400.0,8.0105,8.02,7.9445,7.9728,882400.0
2009-08-12 13:30:00,8.45,8.46,8.38,8.44,1187800.0,7.9728,7.9822,7.9067,7.9634,1187800.0
2009-08-12 14:00:00,8.44,8.45,8.34,8.34,1684500.0,7.9634,7.9728,7.869,7.869,1684500.0
2009-08-12 14:30:00,8.35,8.43,8.31,8.41,2437700.0,7.8784,7.9539,7.8407,7.9351,2437700.0
2009-08-12 15:00:00,8.42,8.45,8.36,8.4,2079100.0,7.9445,7.9728,7.8879,7.9256,2079100.0
2009-08-12 15:30:00,8.4,8.44,8.26,8.27,4162500.0,7.9256,7.9634,7.7935,7.803,4162500.0
2009-08-13 09:30:00,8.55,8.56,8.24,8.35,3356900.0,8.0671,8.0766,7.7747,7.8784,3356900.0
2009-08-13 10:00:00,8.34,8.45,8.33,8.41,1525500.0,7.869,7.9728,7.8596,7.9351,1525500.0
2009-08-13 10:30:00,8.42,8.63,8.36,8.63,2328700.0,7.9445,8.1426,7.8879,8.1426,2328700.0
2009-08-13 11:00:00,8.63,8.64,8.48,8.54,1942700.0,8.1426,8.1521,8.0011,8.0577,1942700.0
2009-08-13 11:30:00,8.55,8.56,8.47,8.53,814900.0,8.0671,8.0766,7.9917,8.0483,814900.0
2009-08-13 12:00:00,8.53,8.53,8.41,8.45,1067900.0,8.0483,8.0483,7.9351,7.9728,1067900.0
2009-08-13 12:30:00,8.46,8.51,8.45,8.51,588500.0,7.9822,8.0294,7.9728,8.0294,588500.0
2009-08-13 13:00:00,8.5,8.56,8.45,8.49,1129200.0,8.02,8.0766,7.9728,8.0105,1129200.0
2009-08-13 13:30:00,8.49,8.51,8.42,8.48,682000.0,8.0105,8.0294,7.9445,8.0011,682000.0
2009-08-13 14:00:00,8.48,8.48,8.41,8.46,823800.0,8.0011,8.0011,7.9351,7.9822,823800.0
2009-08-13 14:30:00,8.47,8.52,8.44,8.47,1151700.0,7.9917,8.0388,7.9634,7.9917,1151700.0
2009-08-13 15:00:00,8.47,8.75,8.46,8.7,8870800.0,7.9917,8.2559,7.9822,8.2087,8870800.0
2009-08-13 15:30:00,8.7,8.86,8.62,8.77,9121500.0,8.2087,8.3596,8.1332,8.2747,9121500.0
2009-08-14 09:30:00,8.69,9.0,8.57,8.76,7592100.0,8.1992,8.4917,8.086,8.2653,7592100.0
2009-08-14 10:00:00,8.76,8.78,8.61,8.76,4987700.0,8.2653,8.2842,8.1238,8.2653,4987700.0
2009-08-14 10:30:00,8.76,8.82,8.66,8.74,2566700.0,8.2653,8.3219,8.1709,8.2464,2566700.0
2009-08-14 11:00:00,8.74,8.75,8.69,8.69,1229500.0,8.2464,8.2559,8.1992,8.1992,1229500.0
2009-08-14 11:30:00,8.69,8.93,8.67,8.91,2321500.0,8.1992,8.4257,8.1804,8.4068,2321500.0
2009-08-14 12:00:00,8.92,8.95,8.79,8.82,2401100.0,8.4163,8.4446,8.2936,8.3219,2401100.0
2009-08-14 12:30:00,8.82,8.88,8.8,8.84,1091000.0,8.3219,8.3785,8.303,8.3408,1091000.0
2009-08-14 13:00:00,8.84,8.9,8.82,8.87,1279000.0,8.3408,8.3974,8.3219,8.3691,1279000.0
2009-08-14 13:30:00,8.88,8.88,8.84,8.87,525700.0,8.3785,8.3785,8.3408,8.3691,525700.0
2009-08-14 14:00:00,8.88,8.89,8.84,8.87,961000.0,8.3785,8.3879,8.3408,8.3691,961000.0
2009-08-14 14:30:00,8.87,8.93,8.85,8.88,1622800.0,8.3691,8.4257,8.3502,8.3785,1622800.0
2009-08-14 15:00:00,8.89,8.9,8.85,8.86,1079000.0,8.3879,8.3974,8.3502,8.3596,1079000.0
2009-08-14 15:30:00,8.86,8.94,8.85,8.92,3295500.0,8.3596,8.4351,8.3502,8.4163,3295500.0
2009-08-17 09:30:00,8.29,8.36,8.15,8.28,4196800.0,7.8218,7.8879,7.6897,7.8124,4196800.0
2009-08-17 10:00:00,8.28,8.34,8.15,8.24,4524700.0,7.8124,7.869,7.6897,7.7747,4524700.0
2009-08-17 10:30:00,8.24,8.34,8.19,8.26,2750100.0,7.7747,7.869,7.7275,7.7935,2750100.0
2009-08-17 11:00:00,8.26,8.28,8.2,8.26,1383700.0,7.7935,7.8124,7.7369,7.7935,1383700.0
2009-08-17 11:30:00,8.26,8.33,8.25,8.31,1058500.0,7.7935,7.8596,7.7841,7.8407,1058500.0
2009-08-17 12:00:00,8.3,8.32,8.26,8.27,1168800.0,7.8313,7.8501,7.7935,7.803,1168800.0
2009-08-17 12:30:00,8.28,8.31,8.26,8.28,818700.0,7.8124,7.8407,7.7935,7.8124,818700.0
2009-08-17 13:00:00,8.27,8.27,8.2,8.21,1859100.0,7.803,7.803,7.7369,7.7463,1859100.0
2009-08-17 13:30:00,8.21,8.22,8.17,8.19,1576300.0,7.7463,7.7558,7.7086,7.7275,1576300.0
2009-08-17 14:00:00,8.2,8.2,8.18,8.19,700800.0,7.7369,7.7369,7.718,7.7275,700800.0
2009-08-17 14:30:00,8.18,8.23,8.17,8.17,1051400.0,7.718,7.7652,7.7086,7.7086,1051400.0
2009-08-17 15:00:00,8.17,8.2,8.06,8.09,2041200.0,7.7086,7.7369,7.6048,7.6331,2041200.0
2009-08-17 15:30:00,8.09,8.12,8.03,8.05,3645400.0,7.6331,7.6614,7.5765,7.5954,3645400.0
2009-08-18 09:30:00,8.28,8.35,8.17,8.22,2984000.0,7.8124,7.8784,7.7086,7.7558,2984000.0
2009-08-18 10:00:00,8.23,8.34,8.22,8.31,1956100.0,7.7652,7.869,7.7558,7.8407,1956100.0
2009-08-18 10:30:00,8.31,8.32,8.26,8.28,1095400.0,7.8407,7.8501,7.7935,7.8124,1095400.0
2009-08-18 11:00:00,8.29,8.49,8.28,8.48,2292100.0,7.8218,8.0105,7.8124,8.0011,2292100.0
2009-08-18 11:30:00,8.48,8.55,8.46,8.54,2268700.0,8.0011,8.0671,7.9822,8.0577,2268700.0
2009-08-18 12:00:00,8.54,8.64,8.52,8.64,2094700.0,8.0577,8.1521,8.0388,8.1521,2094700.0
2009-08-18 12:30:00,8.64,8.68,8.58,8.62,1895400.0,8.1521,8.1898,8.0955,8.1332,1895400.0
2009-08-18 13:00:00,8.61,8.63,8.54,8.59,1030100.0,8.1238,8.1426,8.0577,8.1049,1030100.0
2009-08-18 13:30:00,8.6,8.61,8.49,8.51,927600.0,8.1143,8.1238,8.0105,8.0294,927600.0
2009-08-18 14:00:00,8.51,8.52,8.46,8.51,1200500.0,8.0294,8.0388,7.9822,8.0294,1200500.0
2009-08-18 14:30:00,8.51,8.63,8.51,8.57,2099300.0,8.0294,8.1426,8.0294,8.086,2099300.0
2009-08-18 15:00:00,8.57,8.61,8.56,8.56,977400.0,8.086,8.1238,8.0766,8.0766,977400.0
2009-08-18 15:30:00,8.57,8.59,8.51,8.55,1977100.0,8.086,8.1049,8.0294,8.0671,1977100.0
2009-08-19 09:30:00,8.25,8.44,8.22,8.34,2658900.0,7.7841,7.9634,7.7558,7.869,2658900.0
2009-08-19 10:00:00,8.34,8.47,8.34,8.42,2312000.0,7.869,7.9917,7.869,7.9445,2312000.0
2009-08-19 10:30:00,8.42,8.47,8.38,8.41,1276200.0,7.9445,7.9917,7.9067,7.9351,1276200.0
2009-08-19 11:00:00,8.41,8.45,8.38,8.39,821700.0,7.9351,7.9728,7.9067,7.9162,821700.0
2009-08-19 11:30:00,8.4,8.48,8.36,8.46,851700.0,7.9256,8.0011,7.8879,7.9822,851700.0
2009-08-19 12:00:00,8.46,8.56,8.46,8.52,1173400.0,7.9822,8.0766,7.9822,8.0388,1173400.0
2009-08-19 12:30:00,8.51,8.55,8.49,8.54,607400.0,8.0294,8.0671,8.0105,8.0577,607400.0
2009-08-19 13:00:00,8.54,8.6,8.52,8.58,988900.0,8.0577,8.1143,8.0388,8.0955,988900.0
2009-08-19 13:30:00,8.58,8.59,8.56,8.57,729300.0,8.0955,8.1049,8.0766,8.086,729300.0
2009-08-19 14:00:00,8.57,8.58,8.51,8.52,856900.0,8.086,8.0955,8.0294,8.0388,856900.0
2009-08-19 14:30:00,8.53,8.53,8.45,8.5,1106000.0,8.0483,8.0483,7.9728,8.02,1106000.0
2009-08-19 15:00:00,8.5,8.5,8.39,8.46,1305300.0,8.02,8.02,7.9162,7.9822,1305300.0
2009-08-19 15:30:00,8.47,8.48,8.42,8.44,1328500.0,7.9917,8.0011,7.9445,7.9634,1328500.0
2009-08-20 09:30:00,8.53,8.7,8.46,8.7,2756700.0,8.0483,8.2087,7.9822,8.2087,2756700.0
2009-08-20 10:00:00,8.69,8.73,8.65,8.68,1835100.0,8.1992,8.237,8.1615,8.1898,1835100.0
2009-08-20 10:30:00,8.68,8.72,8.67,8.7,1246900.0,8.1898,8.2275,8.1804,8.2087,1246900.0
2009-08-20 11:00:00,8.7,8.71,8.65,8.65,1109700.0,8.2087,8.2181,8.1615,8.1615,1109700.0
2009-08-20 11:30:00,8.66,8.69,8.63,8.64,983500.0,8.1709,8.1992,8.1426,8.1521,983500.0
2009-08-20 12:00:00,8.65,8.66,8.61,8.64,583500.0,8.1615,8.1709,8.1238,8.1521,583500.0
2009-08-20 12:30:00,8.64,8.7,8.64,8.7,916100.0,8.1521,8.2087,8.1521,8.2087,916100.0
2009-08-20 13:00:00,8.7,8.7,8.67,8.7,929000.0,8.2087,8.2087,8.1804,8.2087,929000.0
2009-08-20 13:30:00,8.7,8.72,8.67,8.7,693400.0,8.2087,8.2275,8.1804,8.2087,693400.0
2009-08-20 14:00:00,8.7,8.7,8.65,8.66,461100.0,8.2087,8.2087,8.1615,8.1709,461100.0
2009-08-20 14:30:00,8.65,8.67,8.64,8.66,434400.0,8.1615,8.1804,8.1521,8.1709,434400.0
2009-08-20 15:00:00,8.66,8.67,8.64,8.66,762900.0,8.1709,8.1804,8.1521,8.1709,762900.0
2009-08-20 15:30:00,8.66,8.68,8.59,8.65,1712200.0,8.1709,8.1898,8.1049,8.1615,1712200.0
2009-08-21 09:30:00,8.85,8.99,8.69,8.87,6469400.0,8.3502,8.4823,8.1992,8.3691,6469400.0
2009-08-21 10:00:00,8.87,9.03,8.83,8.95,6505500.0,8.3691,8.52,8.3313,8.4446,6505500.0
2009-08-21 10:30:00,8.96,8.99,8.83,8.87,2185600.0,8.454,8.4823,8.3313,8.3691,2185600.0
2009-08-21 11:00:00,8.88,8.9,8.76,8.78,1863900.0,8.3785,8.3974,8.2653,8.2842,1863900.0
2009-08-21 11:30:00,8.78,8.87,8.78,8.79,1532300.0,8.2842,8.3691,8.2842,8.2936,1532300.0
2009-08-21 12:00:00,8.78,8.8,8.77,8.78,844400.0,8.2842,8.303,8.2747,8.2842,844400.0
2009-08-21 12:30:00,8.78,8.79,8.75,8.76,648400.0,8.2842,8.2936,8.2559,8.2653,648400.0
2009-08-21 13:00:00,8.76,8.79,8.75,8.76,612300.0,8.2653,8.2936,8.2559,8.2653,612300.0
2009-08-21 13:30:00,8.76,8.77,8.67,8.73,1946500.0,8.2653,8.2747,8.1804,8.237,1946500.0
2009-08-21 14:00:00,8.72,8.73,8.51,8.58,2922300.0,8.2275,8.237,8.0294,8.0955,2922300.0
2009-08-21 14:30:00,8.59,8.62,8.5,8.57,2098100.0,8.1049,8.1332,8.02,8.086,2098100.0
2009-08-21 15:00:00,8.57,8.64,8.55,8.57,2044800.0,8.086,8.1521,8.0671,8.086,2044800.0
2009-08-21 15:30:00,8.57,8.59,8.5,8.52,3131100.0,8.086,8.1049,8.02,8.0388,3131100.0
2009-08-24 09:30:00,8.8,8.94,8.75,8.85,4825600.0,8.303,8.4351,8.2559,8.3502,4825600.0
2009-08-24 10:00:00,8.85,8.92,8.83,8.91,2226800.0,8.3502,8.4163,8.3313,8.4068,2226800.0
2009-08-24 10:30:00,8.92,8.92,8.87,8.91,1377000.0,8.4163,8.4163,8.3691,8.4068,1377000.0
2009-08-24 11:00:00,8.91,8.94,8.8,8.82,1792300.0,8.4068,8.4351,8.303,8.3219,1792300.0
2009-08-24 11:30:00,8.82,8.88,8.81,8.87,962400.0,8.3219,8.3785,8.3125,8.3691,962400.0
2009-08-24 12:00:00,8.87,8.92,8.86,8.89,921800.0,8.3691,8.4163,8.3596,8.3879,921800.0
2009-08-24 12:30:00,8.9,8.9,8.84,8.84,1062000.0,8.3974,8.3974,8.3408,8.3408,1062000.0
2009-08-24 13:00:00,8.83,8.83,8.63,8.66,2153400.0,8.3313,8.3313,8.1426,8.1709,2153400.0
2009-08-24 13:30:00,8.65,8.74,8.63,8.71,1230400.0,8.1615,8.2464,8.1426,8.2181,1230400.0
2009-08-24 14:00:00,8.7,8.71,8.59,8.63,1070100.0,8.2087,8.2181,8.1049,8.1426,1070100.0
2009-08-24 14:30:00,8.63,8.7,8.6,8.68,894400.0,8.1426,8.2087,8.1143,8.1898,894400.0
2009-08-24 15:00:00,8.68,8.68,8.52,8.58,1382600.0,8.1898,8.1898,8.0388,8.0955,1382600.0
2009-08-24 15:30:00,8.59,8.63,8.55,8.57,1625600.0,8.1049,8.1426,8.0671,8.086,1625600.0
2009-08-25 09:30:00,8.68,8.82,8.68,8.76,2515400.0,8.1898,8.3219,8.1898,8.2653,2515400.0
2009-08-25 10:00:00,8.77,8.83,8.62,8.65,2173500.0,8.2747,8.3313,8.1332,8.1615,2173500.0
2009-08-25 10:30:00,8.64,8.71,8.63,8.68,1058700.0,8.1521,8.2181,8.1426,8.1898,1058700.0
2009-08-25 11:00:00,8.68,8.71,8.66,8.7,602800.0,8.1898,8.2181,8.1709,8.2087,602800.0
2009-08-25 11:30:00,8.7,8.82,8.67,8.78,2182400.0,8.2087,8.3219,8.1804,8.2842,2182400.0
2009-08-25 12:00:00,8.79,8.82,8.76,8.78,1344800.0,8.2936,8.3219,8.2653,8.2842,1344800.0
2009-08-25 12:30:00,8.79,8.81,8.74,8.78,1051900.0,8.2936,8.3125,8.2464,8.2842,1051900.0
2009-08-25 13:00:00,8.77,8.8,8.71,8.75,942800.0,8.2747,8.303,8.2181,8.2559,942800.0
2009-08-25 13:30:00,8.74,8.79,8.73,8.74,855200.0,8.2464,8.2936,8.237,8.2464,855200.0
2009-08-25 14:00:00,8.74,8.8,8.71,8.77,1052500.0,8.2464,8.303,8.2181,8.2747,1052500.0
2009-08-25 14:30:00,8.78,8.79,8.71,8.75,977900.0,8.2842,8.2936,8.2181,8.2559,977900.0
2009-08-25 15:00:00,8.75,8.8,8.75,8.8,806200.0,8.2559,8.303,8.2559,8.303,806200.0
2009-08-25 15:30:00,8.79,8.8,8.73,8.74,1622000.0,8.2936,8.303,8.237,8.2464,1622000.0
2009-08-26 09:30:00,8.71,8.79,8.5,8.58,2797000.0,8.2181,8.2936,8.02,8.0955,2797000.0
2009-08-26 10:00:00,8.59,8.69,8.57,8.63,1923600.0,8.1049,8.1992,8.086,8.1426,1923600.0
2009-08-26 10:30:00,8.64,8.68,8.6,8.64,761600.0,8.1521,8.1898,8.1143,8.1521,761600.0
2009-08-26 11:00:00,8.65,8.65,8.53,8.56,1004200.0,8.1615,8.1615,8.0483,8.0766,1004200.0
2009-08-26 11:30:00,8.56,8.6,8.53,8.56,560200.0,8.0766,8.1143,8.0483,8.0766,560200.0
2009-08-26 12:00:00,8.56,8.59,8.55,8.56,459600.0,8.0766,8.1049,8.0671,8.0766,459600.0
2009-08-26 12:30:00,8.57,8.58,8.55,8.55,500900.0,8.086,8.0955,8.0671,8.0671,500900.0
2009-08-26 13:00:00,8.56,8.62,8.51,8.62,1192000.0,8.0766,8.1332,8.0294,8.1332,1192000.0
2009-08-26 13:30:00,8.62,8.7,8.57,8.67,2082800.0,8.1332,8.2087,8.086,8.1804,2082800.0
2009-08-26 14:00:00,8.67,8.68,8.57,8.58,1323000.0,8.1804,8.1898,8.086,8.0955,1323000.0
2009-08-26 14:30:00,8.58,8.62,8.56,8.58,858600.0,8.0955,8.1332,8.0766,8.0955,858600.0
2009-08-26 15:00:00,8.58,8.59,8.56,8.57,453500.0,8.0955,8.1049,8.0766,8.086,453500.0
2009-08-26 15:30:00,8.58,8.58,8.53,8.56,1870900.0,8.0955,8.0955,8.0483,8.0766,1870900.0
2009-08-27 09:30:00,8.53,8.55,8.35,8.37,2522400.0,8.0483,8.0671,7.8784,7.8973,2522400.0
2009-08-27 10:00:00,8.36,8.41,8.28,8.38,1738200.0,7.8879,7.9351,7.8124,7.9067,1738200.0
2009-08-27 10:30:00,8.38,8.41,8.35,8.4,848600.0,7.9067,7.9351,7.8784,7.9256,848600.0
2009-08-27 11:00:00,8.39,8.4,8.36,8.4,893200.0,7.9162,7.9256,7.8879,7.9256,893200.0
2009-08-27 11:30:00,8.4,8.4,8.36,8.39,586100.0,7.9256,7.9256,7.8879,7.9162,586100.0
2009-08-27 12:00:00,8.4,8.4,8.36,8.4,674000.0,7.9256,7.9256,7.8879,7.9256,674000.0
2009-08-27 12:30:00,8.4,8.45,8.39,8.45,1077000.0,7.9256,7.9728,7.9162,7.9728,1077000.0
2009-08-27 13:00:00,8.45,8.52,8.44,8.51,836600.0,7.9728,8.0388,7.9634,8.0294,836600.0
2009-08-27 13:30:00,8.51,8.55,8.5,8.55,886600.0,8.0294,8.0671,8.02,8.0671,886600.0
2009-08-27 14:00:00,8.55,8.63,8.55,8.6,1667600.0,8.0671,8.1426,8.0671,8.1143,1667600.0
2009-08-27 14:30:00,8.6,8.71,8.6,8.66,1311100.0,8.1143,8.2181,8.1143,8.1709,1311100.0
2009-08-27 15:00:00,8.66,8.67,8.59,8.62,1327900.0,8.1709,8.1804,8.1049,8.1332,1327900.0
2009-08-27 15:30:00,8.61,8.65,8.59,8.62,1502900.0,8.1238,8.1615,8.1049,8.1332,1502900.0
2009-08-28 09:30:00,8.79,8.8,8.66,8.69,2782200.0,8.2936,8.303,8.1709,8.1992,2782200.0
2009-08-28 10:00:00,8.69,8.77,8.68,8.73,1916400.0,8.1992,8.2747,8.1898,8.237,1916400.0
2009-08-28 10:30:00,8.73,8.76,8.69,8.72,1161500.0,8.237,8.2653,8.1992,8.2275,1161500.0
2009-08-28 11:00:00,8.72,8.74,8.69,8.71,1061200.0,8.2275,8.2464,8.1992,8.2181,1061200.0
2009-08-28 11:30:00,8.71,8.73,8.7,8.73,889000.0,8.2181,8.237,8.2087,8.237,889000.0
2009-08-28 12:00:00,8.72,8.75,8.61,8.64,1780400.0,8.2275,8.2559,8.1238,8.1521,1780400.0
2009-08-28 12:30:00,8.64,8.7,8.63,8.68,640900.0,8.1521,8.2087,8.1426,8.1898,640900.0
2009-08-28 13:00:00,8.69,8.73,8.67,8.71,720100.0,8.1992,8.237,8.1804,8.2181,720100.0
2009-08-28 13:30:00,8.71,8.74,8.7,8.73,599900.0,8.2181,8.2464,8.2087,8.237,599900.0
2009-08-28 14:00:00,8.73,8.76,8.71,8.75,761600.0,8.237,8.2653,8.2181,8.2559,761600.0
2009-08-28 14:30:00,8.75,8.77,8.7,8.73,940200.0,8.2559,8.2747,8.2087,8.237,940200.0
2009-08-28 15:00:00,8.73,8.74,8.68,8.68,922100.0,8.237,8.2464,8.1898,8.1898,922100.0
2009-08-28 15:30:00,8.68,8.72,8.67,8.7,1328500.0,8.1898,8.2275,8.1804,8.2087,1328500.0
2009-08-31 09:30:00,8.5,8.55,8.33,8.41,3021800.0,8.02,8.0671,7.8596,7.9351,3021800.0
2009-08-31 10:00:00,8.41,8.57,8.35,8.47,2217300.0,7.9351,8.086,7.8784,7.9917,2217300.0
2009-08-31 10:30:00,8.48,8.51,8.44,8.51,1619600.0,8.0011,8.0294,7.9634,8.0294,1619600.0
2009-08-31 11:00:00,8.51,8.51,8.4,8.41,1447700.0,8.0294,8.0294,7.9256,7.9351,1447700.0
2009-08-31 11:30:00,8.42,8.47,8.41,8.46,729300.0,7.9445,7.9917,7.9351,7.9822,729300.0
2009-08-31 12:00:00,8.46,8.51,8.42,8.43,1196800.0,7.9822,8.0294,7.9445,7.9539,1196800.0
2009-08-31 12:30:00,8.44,8.46,8.4,8.41,1016700.0,7.9634,7.9822,7.9256,7.9351,1016700.0
2009-08-31 13:00:00,8.42,8.44,8.41,8.42,755300.0,7.9445,7.9634,7.9351,7.9445,755300.0
2009-08-31 13:30:00,8.41,8.44,8.41,8.43,898200.0,7.9351,7.9634,7.9351,7.9539,898200.0
2009-08-31 14:00:00,8.42,8.43,8.4,8.42,570700.0,7.9445,7.9539,7.9256,7.9445,570700.0
2009-08-31 14:30:00,8.42,8.45,8.41,8.43,744600.0,7.9445,7.9728,7.9351,7.9539,744600.0
2009-08-31 15:00:00,8.42,8.44,8.38,8.41,1454200.0,7.9445,7.9634,7.9067,7.9351,1454200.0
2009-08-31 15:30:00,8.4,8.48,8.4,8.47,1646800.0,7.9256,8.0011,7.9256,7.9917,1646800.0
2009-09-01 09:30:00,8.4,8.56,8.38,8.51,2017000.0,7.9256,8.0766,7.9067,8.0294,2017000.0
2009-09-01 10:00:00,8.51,8.56,8.42,8.44,2025600.0,8.0294,8.0766,7.9445,7.9634,2025600.0
2009-09-01 10:30:00,8.44,8.46,8.21,8.22,2481800.0,7.9634,7.9822,7.7463,7.7558,2481800.0
2009-09-01 11:00:00,8.22,8.28,8.09,8.09,2967700.0,7.7558,7.8124,7.6331,7.6331,2967700.0
2009-09-01 11:30:00,8.09,8.12,7.8,7.85,5049400.0,7.6331,7.6614,7.3595,7.4067,5049400.0
2009-09-01 12:00:00,7.85,7.96,7.81,7.88,1940600.0,7.4067,7.5105,7.3689,7.435,1940600.0
2009-09-01 12:30:00,7.87,7.95,7.85,7.89,1444100.0,7.4255,7.501,7.4067,7.4444,1444100.0
2009-09-01 13:00:00,7.89,7.93,7.81,7.93,1526800.0,7.4444,7.4822,7.3689,7.4822,1526800.0
2009-09-01 13:30:00,7.93,7.98,7.87,7.98,1505800.0,7.4822,7.5293,7.4255,7.5293,1505800.0
2009-09-01 14:00:00,7.98,8.0,7.9,7.93,1503900.0,7.5293,7.5482,7.4539,7.4822,1503900.0
2009-09-01 14:30:00,7.93,7.93,7.83,7.85,1301400.0,7.4822,7.4822,7.3878,7.4067,1301400.0
2009-09-01 15:00:00,7.85,7.87,7.77,7.79,1738800.0,7.4067,7.4255,7.3312,7.3501,1738800.0
2009-09-01 15:30:00,7.79,7.8,7.71,7.74,3245800.0,7.3501,7.3595,7.2746,7.3029,3245800.0
2009-09-02 09:30:00,7.68,7.84,7.6,7.73,2578400.0,7.2463,7.3972,7.1708,7.2935,2578400.0
2009-09-02 10:00:00,7.73,7.77,7.65,7.68,1489800.0,7.2935,7.3312,7.218,7.2463,1489800.0
2009-09-02 10:30:00,7.68,7.94,7.65,7.92,1728300.0,7.2463,7.4916,7.218,7.4727,1728300.0
2009-09-02 11:00:00,7.93,7.93,7.85,7.91,1326500.0,7.4822,7.4822,7.4067,7.4633,1326500.0
2009-09-02 11:30:00,7.92,7.95,7.87,7.88,719600.0,7.4727,7.501,7.4255,7.435,719600.0
2009-09-02 12:00:00,7.88,7.91,7.78,7.82,1239900.0,7.435,7.4633,7.3406,7.3784,1239900.0
2009-09-02 12:30:00,7.83,7.88,7.82,7.87,644200.0,7.3878,7.435,7.3784,7.4255,644200.0
2009-09-02 13:00:00,7.87,7.92,7.83,7.91,628500.0,7.4255,7.4727,7.3878,7.4633,628500.0
2009-09-02 13:30:00,7.92,7.92,7.88,7.9,452900.0,7.4727,7.4727,7.435,7.4539,452900.0
2009-09-02 14:00:00,7.9,7.92,7.87,7.9,697400.0,7.4539,7.4727,7.4255,7.4539,697400.0
2009-09-02 14:30:00,7.9,7.92,7.86,7.87,545300.0,7.4539,7.4727,7.4161,7.4255,545300.0
2009-09-02 15:00:00,7.87,7.9,7.85,7.87,692500.0,7.4255,7.4539,7.4067,7.4255,692500.0
2009-09-02 15:30:00,7.86,7.92,7.81,7.82,2500000.0,7.4161,7.4727,7.3689,7.3784,2500000.0
2009-09-03 09:30:00,8.07,8.15,7.98,8.05,2082700.0,7.6143,7.6897,7.5293,7.5954,2082700.0
2009-09-03 10:00:00,8.05,8.08,7.91,7.96,1838900.0,7.5954,7.6237,7.4633,7.5105,1838900.0
2009-09-03 10:30:00,7.96,8.03,7.95,8.02,795500.0,7.5105,7.5765,7.501,7.5671,795500.0
2009-09-03 11:00:00,8.02,8.09,8.01,8.09,973800.0,7.5671,7.6331,7.5576,7.6331,973800.0
2009-09-03 11:30:00,8.08,8.12,8.08,8.12,741000.0,7.6237,7.6614,7.6237,7.6614,741000.0
2009-09-03 12:00:00,8.12,8.12,8.06,8.07,936100.0,7.6614,7.6614,7.6048,7.6143,936100.0
2009-09-03 12:30:00,8.06,8.07,8.04,8.07,338600.0,7.6048,7.6143,7.5859,7.6143,338600.0
2009-09-03 13:00:00,8.07,8.08,8.04,8.05,215600.0,7.6143,7.6237,7.5859,7.5954,215600.0
2009-09-03 13:30:00,8.04,8.07,8.03,8.06,397600.0,7.5859,7.6143,7.5765,7.6048,397600.0
2009-09-03 14:00:00,8.07,8.08,8.05,8.07,295800.0,7.6143,7.6237,7.5954,7.6143,295800.0
2009-09-03 14:30:00,8.07,8.15,8.07,8.14,1153200.0,7.6143,7.6897,7.6143,7.6803,1153200.0
2009-09-03 15:00:00,8.14,8.25,8.13,8.22,2107100.0,7.6803,7.7841,7.6709,7.7558,2107100.0
2009-09-03 15:30:00,8.24,8.3,8.2,8.29,3362700.0,7.7747,7.8313,7.7369,7.8218,3362700.0
2009-09-04 09:30:00,8.38,8.4,8.15,8.18,2501400.0,7.9067,7.9256,7.6897,7.718,2501400.0
2009-09-04 10:00:00,8.18,8.25,8.18,8.22,1023300.0,7.718,7.7841,7.718,7.7558,1023300.0
2009-09-04 10:30:00,8.22,8.37,8.22,8.32,3858400.0,7.7558,7.8973,7.7558,7.8501,3858400.0
2009-09-04 11:00:00,8.32,8.33,8.21,8.22,1597000.0,7.8501,7.8596,7.7463,7.7558,1597000.0
2009-09-04 11:30:00,8.23,8.32,8.22,8.3,1344700.0,7.7652,7.8501,7.7558,7.8313,1344700.0
2009-09-04 12:00:00,8.3,8.38,8.29,8.36,1693100.0,7.8313,7.9067,7.8218,7.8879,1693100.0
2009-09-04 12:30:00,8.36,8.57,8.34,8.56,2342800.0,7.8879,8.086,7.869,8.0766,2342800.0
2009-09-04 13:00:00,8.56,8.75,8.5,8.73,5350400.0,8.0766,8.2559,8.02,8.237,5350400.0
2009-09-04 13:30:00,8.72,8.8,8.62,8.66,3829700.0,8.2275,8.303,8.1332,8.1709,3829700.0
2009-09-04 14:00:00,8.65,8.72,8.56,8.56,1506800.0,8.1615,8.2275,8.0766,8.0766,1506800.0
2009-09-04 14:30:00,8.56,8.64,8.48,8.62,1709500.0,8.0766,8.1521,8.0011,8.1332,1709500.0
2009-09-04 15:00:00,8.63,8.7,8.61,8.69,1955400.0,8.1426,8.2087,8.1238,8.1992,1955400.0
2009-09-04 15:30:00,8.7,8.79,8.68,8.74,4723800.0,8.2087,8.2936,8.1898,8.2464,4723800.0
2009-09-08 09:30:00,9.13,9.43,9.06,9.23,9227400.0,8.6144,8.8974,8.5483,8.7087,9227400.0
2009-09-08 10:00:00,9.23,9.29,9.05,9.21,5107200.0,8.7087,8.7654,8.5389,8.6899,5107200.0
2009-09-08 10:30:00,9.22,9.43,9.2,9.42,4950000.0,8.6993,8.8974,8.6804,8.888,4950000.0
2009-09-08 11:00:00,9.42,9.47,9.33,9.37,4617900.0,8.888,8.9352,8.8031,8.8408,4617900.0
2009-09-08 11:30:00,9.38,9.38,9.22,9.31,2394500.0,8.8503,8.8503,8.6993,8.7842,2394500.0
2009-09-08 12:00:00,9.32,9.33,9.21,9.23,1365500.0,8.7937,8.8031,8.6899,8.7087,1365500.0
2009-09-08 12:30:00,9.23,9.28,9.16,9.21,1524700.0,8.7087,8.7559,8.6427,8.6899,1524700.0
2009-09-08 13:00:00,9.21,9.26,9.18,9.24,1151300.0,8.6899,8.737,8.6616,8.7182,1151300.0
2009-09-08 13:30:00,9.24,9.34,9.2,9.32,1337400.0,8.7182,8.8125,8.6804,8.7937,1337400.0
2009-09-08 14:00:00,9.33,9.38,9.31,9.35,1734900.0,8.8031,8.8503,8.7842,8.822,1734900.0
2009-09-08 14:30:00,9.36,9.44,9.35,9.41,1921900.0,8.8314,8.9069,8.822,8.8786,1921900.0
2009-09-08 15:00:00,9.42,9.42,9.28,9.35,1959200.0,8.888,8.888,8.7559,8.822,1959200.0
2009-09-08 15:30:00,9.35,9.41,9.31,9.41,3613000.0,8.822,8.8786,8.7842,8.8786,3613000.0
2009-09-09 09:30:00,9.42,9.68,9.3,9.64,6014000.0,8.888,9.1333,8.7748,9.0956,6014000.0
2009-09-09 10:00:00,9.64,9.9,9.62,9.76,7273300.0,9.0956,9.3409,9.0767,9.2088,7273300.0
2009-09-09 10:30:00,9.76,9.97,9.71,9.94,4951500.0,9.2088,9.407,9.1616,9.3786,4951500.0
2009-09-09 11:00:00,9.94,10.15,9.93,10.1,7340200.0,9.3786,9.5768,9.3692,9.5296,7340200.0
2009-09-09 11:30:00,10.1,10.34,10.1,10.17,6151300.0,9.5296,9.7561,9.5296,9.5957,6151300.0
2009-09-09 12:00:00,10.17,10.22,10.11,10.16,2785300.0,9.5957,9.6428,9.539,9.5862,2785300.0
2009-09-09 12:30:00,10.15,10.23,9.95,10.02,4348500.0,9.5768,9.6523,9.3881,9.4541,4348500.0
2009-09-09 13:00:00,10.02,10.18,10.02,10.1,2059000.0,9.4541,9.6051,9.4541,9.5296,2059000.0
2009-09-09 13:30:00,10.11,10.23,10.1,10.13,1896700.0,9.539,9.6523,9.5296,9.5579,1896700.0
2009-09-09 14:00:00,10.13,10.15,9.95,10.03,3119700.0,9.5579,9.5768,9.3881,9.4636,3119700.0
2009-09-09 14:30:00,10.04,10.08,9.86,9.89,2911800.0,9.473,9.5107,9.3032,9.3315,2911800.0
2009-09-09 15:00:00,9.89,10.14,9.87,10.01,3279000.0,9.3315,9.5674,9.3126,9.4447,3279000.0
2009-09-09 15:30:00,10.02,10.13,10.0,10.08,4652400.0,9.4541,9.5579,9.4353,9.5107,4652400.0
2009-09-10 09:30:00,10.15,10.3,9.83,10.12,8097600.0,9.5768,9.7183,9.2749,9.5485,8097600.0
2009-09-10 10:00:00,10.11,10.16,9.96,10.02,3204100.0,9.539,9.5862,9.3975,9.4541,3204100.0
2009-09-10 10:30:00,10.03,10.33,10.02,10.26,3222300.0,9.4636,9.7466,9.4541,9.6806,3222300.0
2009-09-10 11:00:00,10.25,10.32,10.18,10.22,2715000.0,9.6711,9.7372,9.6051,9.6428,2715000.0
2009-09-10 11:30:00,10.22,10.66,10.2,10.63,4856300.0,9.6428,10.058,9.624,10.0297,4856300.0
2009-09-10 12:00:00,10.63,10.83,10.58,10.78,6713300.0,10.0297,10.2184,9.9825,10.1712,6713300.0
2009-09-10 12:30:00,10.78,10.79,10.67,10.73,2689800.0,10.1712,10.1806,10.0674,10.124,2689800.0
2009-09-10 13:00:00,10.72,10.88,10.66,10.77,4121200.0,10.1146,10.2656,10.058,10.1618,4121200.0
2009-09-10 13:30:00,10.77,10.86,10.74,10.75,2648900.0,10.1618,10.2467,10.1335,10.1429,2648900.0
2009-09-10 14:00:00,10.75,10.8,10.63,10.66,2912600.0,10.1429,10.1901,10.0297,10.058,2912600.0
2009-09-10 14:30:00,10.66,11.05,10.65,11.0,6431500.0,10.058,10.426,10.0486,10.3788,6431500.0
2009-09-10 15:00:00,10.99,11.13,10.86,11.09,6441700.0,10.3693,10.5014,10.2467,10.4637,6441700.0
2009-09-10 15:30:00,11.09,11.25,11.08,11.23,9092600.0,10.4637,10.6147,10.4543,10.5958,9092600.0
2009-09-11 09:30:00,11.76,12.13,11.6,12.02,15661200.0,11.0959,11.445,10.9449,11.3412,15661200.0
2009-09-11 10:00:00,12.02,12.23,11.82,12.18,9812100.0,11.3412,11.5393,11.1525,11.4921,9812100.0
2009-09-11 10:30:00,12.18,12.27,12.06,12.21,7253100.0,11.4921,11.5771,11.3789,11.5205,7253100.0
2009-09-11 11:00:00,12.2,12.59,12.16,12.38,10575400.0,11.511,11.879,11.4733,11.6809,10575400.0
2009-09-11 11:30:00,12.38,12.5,11.93,12.18,11673700.0,11.6809,11.7941,11.2563,11.4921,11673700.0
2009-09-11 12:00:00,12.17,12.18,11.61,11.86,9405200.0,11.4827,11.4921,10.9543,11.1902,9405200.0
2009-09-11 12:30:00,11.86,11.96,11.66,11.92,6826600.0,11.1902,11.2846,11.0015,11.2468,6826600.0
2009-09-11 13:00:00,11.92,11.99,11.83,11.88,5142000.0,11.2468,11.3129,11.1619,11.2091,5142000.0
2009-09-11 13:30:00,11.89,11.93,11.75,11.81,3618700.0,11.2185,11.2563,11.0864,11.143,3618700.0
2009-09-11 14:00:00,11.82,12.05,11.8,11.94,4933100.0,11.1525,11.3695,11.1336,11.2657,4933100.0
2009-09-11 14:30:00,11.94,11.99,11.9,11.92,2974600.0,11.2657,11.3129,11.228,11.2468,2974600.0
2009-09-11 15:00:00,11.92,12.03,11.9,12.0,3085100.0,11.2468,11.3506,11.228,11.3223,3085100.0
2009-09-11 15:30:00,11.99,12.01,11.81,11.84,7359200.0,11.3129,11.3317,11.143,11.1713,7359200.0
2009-09-14 09:30:00,11.74,12.12,11.7,11.98,7828900.0,11.077,11.4355,11.0393,11.3034,7828900.0
2009-09-14 10:00:00,11.98,12.0,11.87,11.93,5498500.0,11.3034,11.3223,11.1997,11.2563,5498500.0
2009-09-14 10:30:00,11.93,12.36,11.9,12.15,6246500.0,11.2563,11.662,11.228,11.4638,6246500.0
2009-09-14 11:00:00,12.15,12.23,12.08,12.16,4552500.0,11.4638,11.5393,11.3978,11.4733,4552500.0
2009-09-14 11:30:00,12.16,12.25,11.97,12.0,4269600.0,11.4733,11.5582,11.294,11.3223,4269600.0
2009-09-14 12:00:00,12.0,12.2,12.0,12.18,2303600.0,11.3223,11.511,11.3223,11.4921,2303600.0
2009-09-14 12:30:00,12.17,12.23,12.08,12.2,2051800.0,11.4827,11.5393,11.3978,11.511,2051800.0
2009-09-14 13:00:00,12.2,12.22,12.06,12.06,2019100.0,11.511,11.5299,11.3789,11.3789,2019100.0
2009-09-14 13:30:00,12.07,12.25,12.05,12.23,3036000.0,11.3884,11.5582,11.3695,11.5393,3036000.0
2009-09-14 14:00:00,12.22,12.28,12.15,12.24,3336400.0,11.5299,11.5865,11.4638,11.5488,3336400.0
2009-09-14 14:30:00,12.23,12.26,12.17,12.24,3805500.0,11.5393,11.5676,11.4827,11.5488,3805500.0
2009-09-14 15:00:00,12.24,12.26,12.19,12.23,2267100.0,11.5488,11.5676,11.5016,11.5393,2267100.0
2009-09-14 15:30:00,12.22,12.35,12.21,12.3,5332100.0,11.5299,11.6525,11.5205,11.6054,5332100.0
2009-09-15 09:30:00,12.65,13.15,12.61,12.82,12225100.0,11.9356,12.4074,11.8979,12.096,12225100.0
2009-09-15 10:00:00,12.83,12.87,12.51,12.72,7182300.0,12.1054,12.1432,11.8035,12.0016,7182300.0
2009-09-15 10:30:00,12.73,12.86,12.65,12.81,3749000.0,12.0111,12.1337,11.9356,12.0866,3749000.0
2009-09-15 11:00:00,12.81,12.85,12.72,12.81,2586500.0,12.0866,12.1243,12.0016,12.0866,2586500.0
2009-09-15 11:30:00,12.8,13.03,12.78,12.94,5079900.0,12.0771,12.2941,12.0583,12.2092,5079900.0
2009-09-15 12:00:00,12.93,12.95,12.82,12.88,2979700.0,12.1998,12.2187,12.096,12.1526,2979700.0
2009-09-15 12:30:00,12.89,12.95,12.75,12.94,2836300.0,12.162,12.2187,12.03,12.2092,2836300.0
2009-09-15 13:00:00,12.93,13.28,12.91,13.23,5548700.0,12.1998,12.53,12.1809,12.4828,5548700.0
2009-09-15 13:30:00,13.23,13.43,13.11,13.43,4917600.0,12.4828,12.6716,12.3696,12.6716,4917600.0
2009-09-15 14:00:00,13.43,13.45,13.25,13.36,3834600.0,12.6716,12.6904,12.5017,12.6055,3834600.0
2009-09-15 14:30:00,13.36,13.36,13.14,13.22,3702500.0,12.6055,12.6055,12.3979,12.4734,3702500.0
2009-09-15 15:00:00,13.22,13.51,13.15,13.41,5076800.0,12.4734,12.747,12.4074,12.6527,5076800.0
2009-09-15 15:30:00,13.42,13.43,13.23,13.36,5653600.0,12.6621,12.6716,12.4828,12.6055,5653600.0
2009-09-16 09:30:00,13.9,14.18,13.58,13.85,22019500.0,13.115,13.3792,12.8131,13.0678,22019500.0
2009-09-16 10:00:00,13.86,14.07,13.81,13.99,9458100.0,13.0773,13.2754,13.0301,13.1999,9458100.0
2009-09-16 10:30:00,13.99,14.25,13.96,14.14,4181600.0,13.1999,13.4452,13.1716,13.3415,4181600.0
2009-09-16 11:00:00,14.14,14.2,14.0,14.03,4782500.0,13.3415,13.3981,13.2094,13.2377,4782500.0
2009-09-16 11:30:00,14.03,14.19,14.02,14.13,4605600.0,13.2377,13.3886,13.2282,13.332,4605600.0
2009-09-16 12:00:00,14.13,14.14,13.96,14.04,4879700.0,13.332,13.3415,13.1716,13.2471,4879700.0
2009-09-16 12:30:00,14.04,14.13,13.96,14.0,3730100.0,13.2471,13.332,13.1716,13.2094,3730100.0
2009-09-16 13:00:00,14.01,14.12,13.89,13.89,5486100.0,13.2188,13.3226,13.1056,13.1056,5486100.0
2009-09-16 13:30:00,13.89,13.91,13.16,13.36,15434700.0,13.1056,13.1244,12.4168,12.6055,15434700.0
2009-09-16 14:00:00,13.37,13.39,12.5,12.58,17783400.0,12.6149,12.6338,11.7941,11.8696,17783400.0
2009-09-16 14:30:00,12.59,12.95,12.45,12.63,13175400.0,11.879,12.2187,11.7469,11.9167,13175400.0
2009-09-16 15:00:00,12.63,12.85,12.59,12.61,7071000.0,11.9167,12.1243,11.879,11.8979,7071000.0
2009-09-16 15:30:00,12.6,12.67,12.22,12.4,14640500.0,11.8884,11.9545,11.5299,11.6997,14640500.0
2009-09-17 09:30:00,12.96,13.49,12.81,13.39,14246800.0,12.2281,12.7282,12.0866,12.6338,14246800.0
2009-09-17 10:00:00,13.39,13.4,13.12,13.26,8464600.0,12.6338,12.6432,12.3791,12.5112,8464600.0
2009-09-17 10:30:00,13.26,13.57,13.25,13.45,6400100.0,12.5112,12.8036,12.5017,12.6904,6400100.0
2009-09-17 11:00:00,13.45,13.5,13.28,13.4,3985800.0,12.6904,12.7376,12.53,12.6432,3985800.0
2009-09-17 11:30:00,13.41,13.41,13.01,13.09,6191000.0,12.6527,12.6527,12.2753,12.3508,6191000.0
2009-09-17 12:00:00,13.1,13.14,12.68,13.05,10396700.0,12.3602,12.3979,11.9639,12.313,10396700.0
2009-09-17 12:30:00,13.05,13.08,12.82,12.87,4623000.0,12.313,12.3413,12.096,12.1432,4623000.0
2009-09-17 13:00:00,12.87,12.98,12.79,12.87,2973100.0,12.1432,12.247,12.0677,12.1432,2973100.0
2009-09-17 13:30:00,12.86,13.03,12.75,13.0,4199300.0,12.1337,12.2941,12.03,12.2658,4199300.0
2009-09-17 14:00:00,13.0,13.09,12.97,13.05,3567300.0,12.2658,12.3508,12.2375,12.313,3567300.0
2009-09-17 14:30:00,13.05,13.38,13.05,13.27,5603700.0,12.313,12.6244,12.313,12.5206,5603700.0
2009-09-17 15:00:00,13.27,13.33,13.18,13.27,3818600.0,12.5206,12.5772,12.4357,12.5206,3818600.0
2009-09-17 15:30:00,13.28,13.32,13.13,13.32,6389100.0,12.53,12.5678,12.3885,12.5678,6389100.0
2009-09-18 09:30:00,13.63,13.72,12.97,13.1,10996100.0,12.8603,12.9452,12.2375,12.3602,10996100.0
2009-09-18 10:00:00,13.1,13.26,12.97,13.12,5210700.0,12.3602,12.5112,12.2375,12.3791,5210700.0
2009-09-18 10:30:00,13.12,13.19,13.06,13.14,2899300.0,12.3791,12.4451,12.3224,12.3979,2899300.0
2009-09-18 11:00:00,13.14,13.29,13.05,13.23,3865600.0,12.3979,12.5395,12.313,12.4828,3865600.0
2009-09-18 11:30:00,13.24,13.26,13.14,13.19,2091400.0,12.4923,12.5112,12.3979,12.4451,2091400.0
2009-09-18 12:00:00,13.18,13.5,13.13,13.39,4336200.0,12.4357,12.7376,12.3885,12.6338,4336200.0
2009-09-18 12:30:00,13.38,13.44,13.33,13.42,1674900.0,12.6244,12.681,12.5772,12.6621,1674900.0
2009-09-18 13:00:00,13.41,13.43,13.27,13.27,2287000.0,12.6527,12.6716,12.5206,12.5206,2287000.0
2009-09-18 13:30:00,13.27,13.3,13.19,13.25,1839200.0,12.5206,12.5489,12.4451,12.5017,1839200.0
2009-09-18 14:00:00,13.24,13.28,13.22,13.24,1707200.0,12.4923,12.53,12.4734,12.4923,1707200.0
2009-09-18 14:30:00,13.24,13.24,13.15,13.19,1464600.0,12.4923,12.4923,12.4074,12.4451,1464600.0
2009-09-18 15:00:00,13.18,13.34,13.18,13.32,2357400.0,12.4357,12.5866,12.4357,12.5678,2357400.0
2009-09-18 15:30:00,13.32,13.36,13.19,13.26,3367300.0,12.5678,12.6055,12.4451,12.5112,3367300.0
2009-09-21 09:30:00,12.81,13.5,12.7,13.25,8503400.0,12.0866,12.7376,11.9828,12.5017,8503400.0
2009-09-21 10:00:00,13.25,13.29,12.93,13.0,4918800.0,12.5017,12.5395,12.1998,12.2658,4918800.0
2009-09-21 10:30:00,12.99,13.1,12.88,13.01,3236500.0,12.2564,12.3602,12.1526,12.2753,3236500.0
2009-09-21 11:00:00,13.02,13.14,12.99,13.05,1916700.0,12.2847,12.3979,12.2564,12.313,1916700.0
2009-09-21 11:30:00,13.05,13.12,12.99,13.08,2294300.0,12.313,12.3791,12.2564,12.3413,2294300.0
2009-09-21 12:00:00,13.08,13.1,12.99,13.02,988400.0,12.3413,12.3602,12.2564,12.2847,988400.0
2009-09-21 12:30:00,13.01,13.04,12.93,12.94,1300000.0,12.2753,12.3036,12.1998,12.2092,1300000.0
2009-09-21 13:00:00,12.94,13.04,12.81,13.03,3377300.0,12.2092,12.3036,12.0866,12.2941,3377300.0
2009-09-21 13:30:00,13.02,13.04,12.95,12.98,1028900.0,12.2847,12.3036,12.2187,12.247,1028900.0
2009-09-21 14:00:00,12.99,13.03,12.92,12.96,986100.0,12.2564,12.2941,12.1904,12.2281,986100.0
2009-09-21 14:30:00,12.97,13.03,12.95,13.0,1149800.0,12.2375,12.2941,12.2187,12.2658,1149800.0
2009-09-21 15:00:00,13.0,13.11,12.96,13.1,1749800.0,12.2658,12.3696,12.2281,12.3602,1749800.0
2009-09-21 15:30:00,13.1,13.12,13.02,13.11,3034000.0,12.3602,12.3791,12.2847,12.3696,3034000.0
2009-09-22 09:30:00,13.29,13.48,13.1,13.34,6159700.0,12.5395,12.7187,12.3602,12.5866,6159700.0
2009-09-22 10:00:00,13.34,13.49,13.28,13.35,3485900.0,12.5866,12.7282,12.53,12.5961,3485900.0
2009-09-22 10:30:00,13.35,13.36,13.23,13.29,2061200.0,12.5961,12.6055,12.4828,12.5395,2061200.0
2009-09-22 11:00:00,13.29,13.49,13.28,13.44,2737900.0,12.5395,12.7282,12.53,12.681,2737900.0
2009-09-22 11:30:00,13.43,13.57,13.33,13.57,3095800.0,12.6716,12.8036,12.5772,12.8036,3095800.0
2009-09-22 12:00:00,13.57,13.64,13.53,13.57,3242700.0,12.8036,12.8697,12.7659,12.8036,3242700.0
2009-09-22 12:30:00,13.57,13.62,13.4,13.45,1815000.0,12.8036,12.8508,12.6432,12.6904,1815000.0
2009-09-22 13:00:00,13.44,13.56,13.44,13.49,1405500.0,12.681,12.7942,12.681,12.7282,1405500.0
2009-09-22 13:30:00,13.49,13.56,13.48,13.51,1310100.0,12.7282,12.7942,12.7187,12.747,1310100.0
2009-09-22 14:00:00,13.51,13.54,13.48,13.5,943200.0,12.747,12.7753,12.7187,12.7376,943200.0
2009-09-22 14:30:00,13.5,13.53,13.43,13.52,1057700.0,12.7376,12.7659,12.6716,12.7565,1057700.0
2009-09-22 15:00:00,13.52,13.56,13.45,13.5,1987900.0,12.7565,12.7942,12.6904,12.7376,1987900.0
2009-09-22 15:30:00,13.5,13.54,13.46,13.48,2556400.0,12.7376,12.7753,12.6999,12.7187,2556400.0
2009-09-23 09:30:00,13.78,13.98,13.63,13.68,5839100.0,13.0018,13.1905,12.8603,12.9074,5839100.0
2009-09-23 10:00:00,13.68,13.9,13.63,13.7,3432800.0,12.9074,13.115,12.8603,12.9263,3432800.0
2009-09-23 10:30:00,13.7,13.76,13.48,13.68,3950200.0,12.9263,12.9829,12.7187,12.9074,3950200.0
2009-09-23 11:00:00,13.67,13.68,13.43,13.66,2134400.0,12.898,12.9074,12.6716,12.8886,2134400.0
2009-09-23 11:30:00,13.66,13.76,13.64,13.7,1452400.0,12.8886,12.9829,12.8697,12.9263,1452400.0
2009-09-23 12:00:00,13.69,13.71,13.6,13.64,976300.0,12.9169,12.9357,12.832,12.8697,976300.0
2009-09-23 12:30:00,13.64,13.65,13.49,13.51,1830800.0,12.8697,12.8791,12.7282,12.747,1830800.0
2009-09-23 13:00:00,13.52,13.52,13.38,13.43,2336100.0,12.7565,12.7565,12.6244,12.6716,2336100.0
2009-09-23 13:30:00,13.42,13.5,13.38,13.48,1553600.0,12.6621,12.7376,12.6244,12.7187,1553600.0
2009-09-23 14:00:00,13.48,13.56,13.35,13.48,2387300.0,12.7187,12.7942,12.5961,12.7187,2387300.0
2009-09-23 14:30:00,13.47,13.56,13.3,13.35,3433000.0,12.7093,12.7942,12.5489,12.5961,3433000.0
2009-09-23 15:00:00,13.36,13.45,13.22,13.26,3070800.0,12.6055,12.6904,12.4734,12.5112,3070800.0
2009-09-23 15:30:00,13.26,13.27,12.95,13.0,6753700.0,12.5112,12.5206,12.2187,12.2658,6753700.0
2009-09-24 09:30:00,13.2,13.22,12.57,12.68,8553200.0,12.4545,12.4734,11.8601,11.9639,8553200.0
2009-09-24 10:00:00,12.67,12.68,12.18,12.36,8725900.0,11.9545,11.9639,11.4921,11.662,8725900.0
2009-09-24 10:30:00,12.36,12.41,12.18,12.25,5016100.0,11.662,11.7092,11.4921,11.5582,5016100.0
2009-09-24 11:00:00,12.26,12.36,12.12,12.23,4043100.0,11.5676,11.662,11.4355,11.5393,4043100.0
2009-09-24 11:30:00,12.23,12.28,11.82,11.82,6197300.0,11.5393,11.5865,11.1525,11.1525,6197300.0
2009-09-24 12:00:00,11.82,11.88,11.63,11.81,7946500.0,11.1525,11.2091,10.9732,11.143,7946500.0
2009-09-24 12:30:00,11.82,12.29,11.8,12.14,6053500.0,11.1525,11.5959,11.1336,11.4544,6053500.0
2009-09-24 13:00:00,12.15,12.33,12.08,12.15,3692700.0,11.4638,11.6337,11.3978,11.4638,3692700.0
2009-09-24 13:30:00,12.13,12.15,11.89,11.98,3279800.0,11.445,11.4638,11.2185,11.3034,3279800.0
2009-09-24 14:00:00,11.98,12.09,11.86,12.08,3101100.0,11.3034,11.4072,11.1902,11.3978,3101100.0
2009-09-24 14:30:00,12.07,12.08,11.97,12.05,3409700.0,11.3884,11.3978,11.294,11.3695,3409700.0
2009-09-24 15:00:00,12.05,12.21,12.02,12.1,3625700.0,11.3695,11.5205,11.3412,11.4167,3625700.0
2009-09-24 15:30:00,12.1,12.16,12.04,12.13,3701700.0,11.4167,11.4733,11.3601,11.445,3701700.0
2009-09-25 09:30:00,11.79,12.42,11.75,12.23,7097100.0,11.1242,11.7186,11.0864,11.5393,7097100.0
2009-09-25 10:00:00,12.23,12.49,12.14,12.36,5550700.0,11.5393,11.7846,11.4544,11.662,5550700.0
2009-09-25 10:30:00,12.36,12.63,12.28,12.58,4518700.0,11.662,11.9167,11.5865,11.8696,4518700.0
2009-09-25 11:00:00,12.58,12.61,12.41,12.48,3125500.0,11.8696,11.8979,11.7092,11.7752,3125500.0
2009-09-25 11:30:00,12.47,12.49,12.34,12.38,1304600.0,11.7658,11.7846,11.6431,11.6809,1304600.0
2009-09-25 12:00:00,12.38,12.45,12.26,12.35,1660300.0,11.6809,11.7469,11.5676,11.6525,1660300.0
2009-09-25 12:30:00,12.35,12.38,12.24,12.27,1312800.0,11.6525,11.6809,11.5488,11.5771,1312800.0
2009-09-25 13:00:00,12.27,12.34,12.2,12.32,1607800.0,11.5771,11.6431,11.511,11.6242,1607800.0
2009-09-25 13:30:00,12.33,12.49,12.28,12.48,1423400.0,11.6337,11.7846,11.5865,11.7752,1423400.0
2009-09-25 14:00:00,12.48,12.53,12.44,12.49,1649400.0,11.7752,11.8224,11.7375,11.7846,1649400.0
2009-09-25 14:30:00,12.49,12.64,12.47,12.6,2298700.0,11.7846,11.9262,11.7658,11.8884,2298700.0
2009-09-25 15:00:00,12.6,12.62,12.5,12.61,2297800.0,11.8884,11.9073,11.7941,11.8979,2297800.0
2009-09-25 15:30:00,12.62,12.73,12.58,12.67,5271000.0,11.9073,12.0111,11.8696,11.9545,5271000.0
2009-09-28 09:30:00,12.86,12.99,12.41,12.58,5055700.0,12.1337,12.2564,11.7092,11.8696,5055700.0
2009-09-28 10:00:00,12.58,12.67,12.21,12.3,3904500.0,11.8696,11.9545,11.5205,11.6054,3904500.0
2009-09-28 10:30:00,12.3,12.52,12.23,12.5,3059300.0,11.6054,11.8129,11.5393,11.7941,3059300.0
2009-09-28 11:00:00,12.5,12.57,12.35,12.45,1995300.0,11.7941,11.8601,11.6525,11.7469,1995300.0
2009-09-28 11:30:00,12.44,12.55,12.43,12.53,890100.0,11.7375,11.8412,11.728,11.8224,890100.0
2009-09-28 12:00:00,12.52,12.62,12.51,12.54,1119900.0,11.8129,11.9073,11.8035,11.8318,1119900.0
2009-09-28 12:30:00,12.55,12.58,12.48,12.5,711100.0,11.8412,11.8696,11.7752,11.7941,711100.0
2009-09-28 13:00:00,12.5,12.66,12.49,12.65,1170600.0,11.7941,11.945,11.7846,11.9356,1170600.0
2009-09-28 13:30:00,12.65,12.77,12.64,12.66,2228900.0,11.9356,12.0488,11.9262,11.945,2228900.0
2009-09-28 14:00:00,12.66,12.7,12.57,12.61,1260800.0,11.945,11.9828,11.8601,11.8979,1260800.0
2009-09-28 14:30:00,12.61,12.61,12.48,12.53,1406500.0,11.8979,11.8979,11.7752,11.8224,1406500.0
2009-09-28 15:00:00,12.52,12.68,12.52,12.66,1324900.0,11.8129,11.9639,11.8129,11.945,1324900.0
2009-09-28 15:30:00,12.66,12.75,12.59,12.68,2857900.0,11.945,12.03,11.879,11.9639,2857900.0
2009-09-29 09:30:00,12.65,12.97,12.57,12.74,4505200.0,11.9356,12.2375,11.8601,12.0205,4505200.0
2009-09-29 10:00:00,12.74,12.79,12.55,12.69,2951200.0,12.0205,12.0677,11.8412,11.9733,2951200.0
2009-09-29 10:30:00,12.7,12.73,12.61,12.62,1508800.0,11.9828,12.0111,11.8979,11.9073,1508800.0
2009-09-29 11:00:00,12.61,12.67,12.57,12.64,1099800.0,11.8979,11.9545,11.8601,11.9262,1099800.0
2009-09-29 11:30:00,12.65,12.67,12.54,12.61,1147300.0,11.9356,11.9545,11.8318,11.8979,1147300.0
2009-09-29 12:00:00,12.6,12.67,12.57,12.59,1324300.0,11.8884,11.9545,11.8601,11.879,1324300.0
2009-09-29 12:30:00,12.6,12.72,12.59,12.67,1495300.0,11.8884,12.0016,11.879,11.9545,1495300.0
2009-09-29 13:00:00,12.66,12.73,12.64,12.65,1243000.0,11.945,12.0111,11.9262,11.9356,1243000.0
2009-09-29 13:30:00,12.65,12.67,12.61,12.65,616700.0,11.9356,11.9545,11.8979,11.9356,616700.0
2009-09-29 14:00:00,12.65,12.65,12.58,12.63,748800.0,11.9356,11.9356,11.8696,11.9167,748800.0
2009-09-29 14:30:00,12.62,12.63,12.52,12.59,1134500.0,11.9073,11.9167,11.8129,11.879,1134500.0
2009-09-29 15:00:00,12.58,12.63,12.55,12.57,1002900.0,11.8696,11.9167,11.8412,11.8601,1002900.0
2009-09-29 15:30:00,12.57,12.6,12.4,12.45,3462600.0,11.8601,11.8884,11.6997,11.7469,3462600.0
2009-09-30 09:30:00,12.72,12.75,11.92,12.02,7041700.0,12.0016,12.03,11.2468,11.3412,7041700.0
2009-09-30 10:00:00,12.02,12.19,11.96,12.03,3766400.0,11.3412,11.5016,11.2846,11.3506,3766400.0
2009-09-30 10:30:00,12.04,12.1,11.95,11.99,2932500.0,11.3601,11.4167,11.2751,11.3129,2932500.0
2009-09-30 11:00:00,11.98,12.09,11.8,12.03,4158100.0,11.3034,11.4072,11.1336,11.3506,4158100.0
2009-09-30 11:30:00,12.04,12.21,12.03,12.14,1845800.0,11.3601,11.5205,11.3506,11.4544,1845800.0
2009-09-30 12:00:00,12.14,12.2,12.1,12.13,1748500.0,11.4544,11.511,11.4167,11.445,1748500.0
2009-09-30 12:30:00,12.13,12.26,12.11,12.23,2617600.0,11.445,11.5676,11.4261,11.5393,2617600.0
2009-09-30 13:00:00,12.24,12.34,12.24,12.29,2168900.0,11.5488,11.6431,11.5488,11.5959,2168900.0
2009-09-30 13:30:00,12.28,12.31,12.14,12.22,2362400.0,11.5865,11.6148,11.4544,11.5299,2362400.0
2009-09-30 14:00:00,12.22,12.24,12.11,12.16,2246000.0,11.5299,11.5488,11.4261,11.4733,2246000.0
2009-09-30 14:30:00,12.16,12.22,12.06,12.08,1615000.0,11.4733,11.5299,11.3789,11.3978,1615000.0
2009-09-30 15:00:00,12.08,12.08,11.95,11.99,3163000.0,11.3978,11.3978,11.2751,11.3129,3163000.0
2009-09-30 15:30:00,12.0,12.07,11.97,12.04,4036100.0,11.3223,11.3884,11.294,11.3601,4036100.0
2009-10-01 09:30:00,11.74,11.74,11.51,11.63,5025300.0,11.077,11.077,10.86,10.9732,5025300.0
2009-10-01 10:00:00,11.64,11.7,11.28,11.3,6836100.0,10.9826,11.0393,10.643,10.6618,6836100.0
2009-10-01 10:30:00,11.3,11.4,11.26,11.36,3318000.0,10.6618,10.7562,10.6241,10.7185,3318000.0
2009-10-01 11:00:00,11.36,11.36,11.03,11.06,5052000.0,10.7185,10.7185,10.4071,10.4354,5052000.0
2009-10-01 11:30:00,11.06,11.11,10.95,11.05,4863500.0,10.4354,10.4826,10.3316,10.426,4863500.0
2009-10-01 12:00:00,11.06,11.19,10.98,11.17,2809700.0,10.4354,10.5581,10.3599,10.5392,2809700.0
2009-10-01 12:30:00,11.16,11.2,11.06,11.1,1944200.0,10.5297,10.5675,10.4354,10.4731,1944200.0
2009-10-01 13:00:00,11.1,11.12,10.95,10.98,2159600.0,10.4731,10.492,10.3316,10.3599,2159600.0
2009-10-01 13:30:00,10.99,11.05,10.96,11.0,1659900.0,10.3693,10.426,10.341,10.3788,1659900.0
2009-10-01 14:00:00,11.0,11.11,10.98,11.07,1454100.0,10.3788,10.4826,10.3599,10.4448,1454100.0
2009-10-01 14:30:00,11.06,11.07,10.82,10.83,3408600.0,10.4354,10.4448,10.2089,10.2184,3408600.0
2009-10-01 15:00:00,10.82,10.87,10.73,10.76,4001800.0,10.2089,10.2561,10.124,10.1523,4001800.0
2009-10-01 15:30:00,10.77,10.84,10.64,10.7,5972600.0,10.1618,10.2278,10.0391,10.0957,5972600.0
2009-10-02 09:30:00,10.13,10.58,9.9,10.41,11289200.0,9.5579,9.9825,9.3409,9.8221,11289200.0
2009-10-02 10:00:00,10.41,10.75,10.1,10.75,6213300.0,9.8221,10.1429,9.5296,10.1429,6213300.0
2009-10-02 10:30:00,10.75,11.11,10.62,10.68,6970300.0,10.1429,10.4826,10.0202,10.0769,6970300.0
2009-10-02 11:00:00,10.68,10.9,10.68,10.9,3052200.0,10.0769,10.2844,10.0769,10.2844,3052200.0
2009-10-02 11:30:00,10.9,11.0,10.78,10.9,2563700.0,10.2844,10.3788,10.1712,10.2844,2563700.0
2009-10-02 12:00:00,10.89,11.37,10.88,11.37,5122200.0,10.275,10.7279,10.2656,10.7279,5122200.0
2009-10-02 12:30:00,11.36,11.46,11.23,11.37,4446800.0,10.7185,10.8128,10.5958,10.7279,4446800.0
2009-10-02 13:00:00,11.37,11.46,11.34,11.41,2635900.0,10.7279,10.8128,10.6996,10.7656,2635900.0
2009-10-02 13:30:00,11.41,11.48,11.26,11.28,3170600.0,10.7656,10.8317,10.6241,10.643,3170600.0
2009-10-02 14:00:00,11.27,11.29,11.16,11.28,2369200.0,10.6335,10.6524,10.5297,10.643,2369200.0
2009-10-02 14:30:00,11.27,11.3,11.14,11.16,1885600.0,10.6335,10.6618,10.5109,10.5297,1885600.0
2009-10-02 15:00:00,11.16,11.18,11.02,11.04,2652600.0,10.5297,10.5486,10.3977,10.4165,2652600.0
2009-10-02 15:30:00,11.03,11.13,10.99,11.06,3601700.0,10.4071,10.5014,10.3693,10.4354,3601700.0
2009-10-05 09:30:00,11.28,11.42,10.97,11.26,4443000.0,10.643,10.7751,10.3505,10.6241,4443000.0
2009-10-05 10:00:00,11.26,11.4,11.13,11.31,3553500.0,10.6241,10.7562,10.5014,10.6713,3553500.0
2009-10-05 10:30:00,11.31,11.37,11.24,11.36,1766100.0,10.6713,10.7279,10.6052,10.7185,1766100.0
2009-10-05 11:00:00,11.36,11.38,11.27,11.31,1753900.0,10.7185,10.7373,10.6335,10.6713,1753900.0
2009-10-05 11:30:00,11.31,11.5,11.23,11.45,3590100.0,10.6713,10.8505,10.5958,10.8034,3590100.0
2009-10-05 12:00:00,11.45,11.47,11.32,11.34,1783300.0,10.8034,10.8222,10.6807,10.6996,1783300.0
2009-10-05 12:30:00,11.35,11.38,11.32,11.38,1028200.0,10.709,10.7373,10.6807,10.7373,1028200.0
2009-10-05 13:00:00,11.37,11.49,11.36,11.46,1446200.0,10.7279,10.8411,10.7185,10.8128,1446200.0
2009-10-05 13:30:00,11.46,11.47,11.36,11.41,1230200.0,10.8128,10.8222,10.7185,10.7656,1230200.0
2009-10-05 14:00:00,11.41,11.43,11.37,11.42,1036200.0,10.7656,10.7845,10.7279,10.7751,1036200.0
2009-10-05 14:30:00,11.42,11.53,11.42,11.45,3307200.0,10.7751,10.8789,10.7751,10.8034,3307200.0
2009-10-05 15:00:00,11.45,11.55,11.4,11.53,3106700.0,10.8034,10.8977,10.7562,10.8789,3106700.0
2009-10-05 15:30:00,11.53,11.54,11.42,11.53,4251500.0,10.8789,10.8883,10.7751,10.8789,4251500.0
2009-10-06 09:30:00,11.89,12.25,11.8,12.13,9977800.0,11.2185,11.5582,11.1336,11.445,9977800.0
2009-10-06 10:00:00,12.13,12.28,12.04,12.05,4995300.0,11.445,11.5865,11.3601,11.3695,4995300.0
2009-10-06 10:30:00,12.05,12.18,12.02,12.09,2623100.0,11.3695,11.4921,11.3412,11.4072,2623100.0
2009-10-06 11:00:00,12.1,12.16,12.01,12.06,2529500.0,11.4167,11.4733,11.3317,11.3789,2529500.0
2009-10-06 11:30:00,12.07,12.12,11.96,12.11,2369900.0,11.3884,11.4355,11.2846,11.4261,2369900.0
2009-10-06 12:00:00,12.11,12.18,12.08,12.13,1715000.0,11.4261,11.4921,11.3978,11.445,1715000.0
2009-10-06 12:30:00,12.13,12.18,12.03,12.05,1179900.0,11.445,11.4921,11.3506,11.3695,1179900.0
2009-10-06 13:00:00,12.05,12.09,11.97,12.07,1968000.0,11.3695,11.4072,11.294,11.3884,1968000.0
2009-10-06 13:30:00,12.07,12.13,11.99,12.04,1435000.0,11.3884,11.445,11.3129,11.3601,1435000.0
2009-10-06 14:00:00,12.04,12.05,11.87,11.98,5043100.0,11.3601,11.3695,11.1997,11.3034,5043100.0
2009-10-06 14:30:00,11.97,12.09,11.85,12.01,4200400.0,11.294,11.4072,11.1808,11.3317,4200400.0
2009-10-06 15:00:00,12.01,12.11,11.94,12.08,2618300.0,11.3317,11.4261,11.2657,11.3978,2618300.0
2009-10-06 15:30:00,12.09,12.15,12.04,12.13,4270300.0,11.4072,11.4638,11.3601,11.445,4270300.0
2009-10-07 09:30:00,12.04,12.37,11.86,12.07,4629700.0,11.3601,11.6714,11.1902,11.3884,4629700.0
2009-10-07 10:00:00,12.06,12.2,11.98,12.13,2220700.0,11.3789,11.511,11.3034,11.445,2220700.0
2009-10-07 10:30:00,12.13,12.16,12.05,12.09,1521300.0,11.445,11.4733,11.3695,11.4072,1521300.0
2009-10-07 11:00:00,12.09,12.15,12.02,12.02,1035000.0,11.4072,11.4638,11.3412,11.3412,1035000.0
2009-10-07 11:30:00,12.03,12.03,11.9,11.9,1671500.0,11.3506,11.3506,11.228,11.228,1671500.0
2009-10-07 12:00:00,11.9,11.99,11.9,11.97,1237200.0,11.228,11.3129,11.228,11.294,1237200.0
2009-10-07 12:30:00,11.97,12.04,11.93,12.01,987100.0,11.294,11.3601,11.2563,11.3317,987100.0
2009-10-07 13:00:00,12.01,12.03,11.91,11.93,772300.0,11.3317,11.3506,11.2374,11.2563,772300.0
2009-10-07 13:30:00,11.92,11.94,11.86,11.9,1155800.0,11.2468,11.2657,11.1902,11.228,1155800.0
2009-10-07 14:00:00,11.9,11.92,11.69,11.75,2595700.0,11.228,11.2468,11.0298,11.0864,2595700.0
2009-10-07 14:30:00,11.75,11.87,11.74,11.83,1460400.0,11.0864,11.1997,11.077,11.1619,1460400.0
2009-10-07 15:00:00,11.83,11.94,11.77,11.92,1658500.0,11.1619,11.2657,11.1053,11.2468,1658500.0
2009-10-07 15:30:00,11.93,11.97,11.88,11.91,2588400.0,11.2563,11.294,11.2091,11.2374,2588400.0
2009-10-08 09:30:00,12.17,12.35,12.0,12.1,3571900.0,11.4827,11.6525,11.3223,11.4167,3571900.0
2009-10-08 10:00:00,12.1,12.35,12.03,12.32,3843900.0,11.4167,11.6525,11.3506,11.6242,3843900.0
2009-10-08 10:30:00,12.32,12.43,12.25,12.39,3469000.0,11.6242,11.728,11.5582,11.6903,3469000.0
2009-10-08 11:00:00,12.38,12.49,12.31,12.43,2616800.0,11.6809,11.7846,11.6148,11.728,2616800.0
2009-10-08 11:30:00,12.45,12.49,12.39,12.4,1925600.0,11.7469,11.7846,11.6903,11.6997,1925600.0
2009-10-08 12:00:00,12.4,12.58,12.37,12.52,3167900.0,11.6997,11.8696,11.6714,11.8129,3167900.0
2009-10-08 12:30:00,12.52,12.54,12.45,12.48,1431700.0,11.8129,11.8318,11.7469,11.7752,1431700.0
2009-10-08 13:00:00,12.48,12.5,12.32,12.35,2238900.0,11.7752,11.7941,11.6242,11.6525,2238900.0
2009-10-08 13:30:00,12.36,12.38,12.23,12.35,1914400.0,11.662,11.6809,11.5393,11.6525,1914400.0
2009-10-08 14:00:00,12.35,12.43,12.29,12.33,1088600.0,11.6525,11.728,11.5959,11.6337,1088600.0
2009-10-08 14:30:00,12.34,12.39,12.27,12.36,1186100.0,11.6431,11.6903,11.5771,11.662,1186100.0
2009-10-08 15:00:00,12.36,12.44,12.33,12.34,1529000.0,11.662,11.7375,11.6337,11.6431,1529000.0
2009-10-08 15:30:00,12.34,12.37,12.26,12.3,2832600.0,11.6431,11.6714,11.5676,11.6054,2832600.0
2009-10-09 09:30:00,12.38,12.48,12.05,12.34,4470700.0,11.6809,11.7752,11.3695,11.6431,4470700.0
2009-10-09 10:00:00,12.34,12.38,12.21,12.27,2032000.0,11.6431,11.6809,11.5205,11.5771,2032000.0
2009-10-09 10:30:00,12.28,12.35,12.22,12.25,1348300.0,11.5865,11.6525,11.5299,11.5582,1348300.0
2009-10-09 11:00:00,12.25,12.34,12.19,12.28,1565400.0,11.5582,11.6431,11.5016,11.5865,1565400.0
2009-10-09 11:30:00,12.28,12.31,12.24,12.26,676800.0,11.5865,11.6148,11.5488,11.5676,676800.0
2009-10-09 12:00:00,12.27,12.29,12.13,12.14,1307300.0,11.5771,11.5959,11.445,11.4544,1307300.0
2009-10-09 12:30:00,12.15,12.2,12.06,12.18,2597500.0,11.4638,11.511,11.3789,11.4921,2597500.0
2009-10-09 13:00:00,12.17,12.2,12.12,12.12,1355000.0,11.4827,11.511,11.4355,11.4355,1355000.0
2009-10-09 13:30:00,12.12,12.19,12.12,12.19,742400.0,11.4355,11.5016,11.4355,11.5016,742400.0
2009-10-09 14:00:00,12.19,12.19,12.14,12.18,1637100.0,11.5016,11.5016,11.4544,11.4921,1637100.0
2009-10-09 14:30:00,12.17,12.23,12.17,12.2,999700.0,11.4827,11.5393,11.4827,11.511,999700.0
2009-10-09 15:00:00,12.21,12.29,12.19,12.29,1410400.0,11.5205,11.5959,11.5016,11.5959,1410400.0
2009-10-09 15:30:00,12.28,12.29,12.24,12.26,1865600.0,11.5865,11.5959,11.5488,11.5676,1865600.0
2009-10-12 09:30:00,12.4,12.72,12.3,12.69,3343300.0,11.6997,12.0016,11.6054,11.9733,3343300.0
2009-10-12 10:00:00,12.68,12.71,12.54,12.57,2138400.0,11.9639,11.9922,11.8318,11.8601,2138400.0
2009-10-12 10:30:00,12.57,12.62,12.47,12.53,2886100.0,11.8601,11.9073,11.7658,11.8224,2886100.0
2009-10-12 11:00:00,12.53,12.64,12.52,12.6,1683600.0,11.8224,11.9262,11.8129,11.8884,1683600.0
2009-10-12 11:30:00,12.6,12.62,12.5,12.51,861300.0,11.8884,11.9073,11.7941,11.8035,861300.0
2009-10-12 12:00:00,12.51,12.56,12.5,12.5,539300.0,11.8035,11.8507,11.7941,11.7941,539300.0
2009-10-12 12:30:00,12.49,12.5,12.47,12.49,553000.0,11.7846,11.7941,11.7658,11.7846,553000.0
2009-10-12 13:00:00,12.48,12.51,12.21,12.22,3131500.0,11.7752,11.8035,11.5205,11.5299,3131500.0
2009-10-12 13:30:00,12.23,12.39,11.75,12.33,11106400.0,11.5393,11.6903,11.0864,11.6337,11106400.0
2009-10-12 14:00:00,12.33,12.38,12.13,12.22,2924600.0,11.6337,11.6809,11.445,11.5299,2924600.0
2009-10-12 14:30:00,12.22,12.23,12.02,12.08,2435000.0,11.5299,11.5393,11.3412,11.3978,2435000.0
2009-10-12 15:00:00,12.08,12.17,12.03,12.08,2030100.0,11.3978,11.4827,11.3506,11.3978,2030100.0
2009-10-12 15:30:00,12.08,12.14,12.02,12.07,3341800.0,11.3978,11.4544,11.3412,11.3884,3341800.0
2009-10-13 09:30:00,11.95,12.1,11.73,11.75,4660800.0,11.2751,11.4167,11.0676,11.0864,4660800.0
2009-10-13 10:00:00,11.76,11.76,11.51,11.69,4759300.0,11.0959,11.0959,10.86,11.0298,4759300.0
2009-10-13 10:30:00,11.69,11.86,11.63,11.83,3191700.0,11.0298,11.1902,10.9732,11.1619,3191700.0
2009-10-13 11:00:00,11.83,11.88,11.71,11.82,1973400.0,11.1619,11.2091,11.0487,11.1525,1973400.0
2009-10-13 11:30:00,11.82,11.93,11.8,11.87,2127900.0,11.1525,11.2563,11.1336,11.1997,2127900.0
2009-10-13 12:00:00,11.87,11.98,11.85,11.86,1960000.0,11.1997,11.3034,11.1808,11.1902,1960000.0
2009-10-13 12:30:00,11.86,11.86,11.79,11.81,901600.0,11.1902,11.1902,11.1242,11.143,901600.0
2009-10-13 13:00:00,11.82,11.87,11.78,11.81,664800.0,11.1525,11.1997,11.1147,11.143,664800.0
2009-10-13 13:30:00,11.81,11.83,11.75,11.78,584900.0,11.143,11.1619,11.0864,11.1147,584900.0
2009-10-13 14:00:00,11.78,11.79,11.69,11.76,866100.0,11.1147,11.1242,11.0298,11.0959,866100.0
2009-10-13 14:30:00,11.77,11.79,11.72,11.73,649300.0,11.1053,11.1242,11.0581,11.0676,649300.0
2009-10-13 15:00:00,11.73,11.82,11.72,11.78,884700.0,11.0676,11.1525,11.0581,11.1147,884700.0
2009-10-13 15:30:00,11.78,11.79,11.67,11.68,2377600.0,11.1147,11.1242,11.0109,11.0204,2377600.0
2009-10-14 09:30:00,12.14,12.18,12.03,12.14,3464300.0,11.4544,11.4921,11.3506,11.4544,3464300.0
2009-10-14 10:00:00,12.13,12.15,12.1,12.14,2013000.0,11.445,11.4638,11.4167,11.4544,2013000.0
2009-10-14 10:30:00,12.14,12.19,12.12,12.18,1426800.0,11.4544,11.5016,11.4355,11.4921,1426800.0
2009-10-14 11:00:00,12.18,12.19,12.11,12.12,1343000.0,11.4921,11.5016,11.4261,11.4355,1343000.0
2009-10-14 11:30:00,12.11,12.13,12.05,12.06,1325100.0,11.4261,11.445,11.3695,11.3789,1325100.0
2009-10-14 12:00:00,12.06,12.09,12.05,12.08,1320800.0,11.3789,11.4072,11.3695,11.3978,1320800.0
2009-10-14 12:30:00,12.08,12.13,12.07,12.12,839300.0,11.3978,11.445,11.3884,11.4355,839300.0
2009-10-14 13:00:00,12.13,12.15,12.1,12.12,961200.0,11.445,11.4638,11.4167,11.4355,961200.0
2009-10-14 13:30:00,12.11,12.13,12.1,12.11,679900.0,11.4261,11.445,11.4167,11.4261,679900.0
2009-10-14 14:00:00,12.1,12.12,12.06,12.08,1259900.0,11.4167,11.4355,11.3789,11.3978,1259900.0
2009-10-14 14:30:00,12.08,12.1,12.06,12.07,613500.0,11.3978,11.4167,11.3789,11.3884,613500.0
2009-10-14 15:00:00,12.07,12.13,12.07,12.09,1172200.0,11.3884,11.445,11.3884,11.4072,1172200.0
2009-10-14 15:30:00,12.09,12.11,12.07,12.08,1841100.0,11.4072,11.4261,11.3884,11.3978,1841100.0
2009-10-15 09:30:00,11.78,11.92,11.64,11.89,3278900.0,11.1147,11.2468,10.9826,11.2185,3278900.0
2009-10-15 10:00:00,11.88,11.92,11.66,11.66,2790400.0,11.2091,11.2468,11.0015,11.0015,2790400.0
2009-10-15 10:30:00,11.66,11.72,11.52,11.67,3154200.0,11.0015,11.0581,10.8694,11.0109,3154200.0
2009-10-15 11:00:00,11.68,11.71,11.6,11.62,1393500.0,11.0204,11.0487,10.9449,10.9638,1393500.0
2009-10-15 11:30:00,11.63,11.65,11.57,11.64,1278100.0,10.9732,10.9921,10.9166,10.9826,1278100.0
2009-10-15 12:00:00,11.64,11.75,11.64,11.7,1272100.0,10.9826,11.0864,10.9826,11.0393,1272100.0
2009-10-15 12:30:00,11.7,11.73,11.65,11.71,673900.0,11.0393,11.0676,10.9921,11.0487,673900.0
2009-10-15 13:00:00,11.72,11.75,11.69,11.73,471700.0,11.0581,11.0864,11.0298,11.0676,471700.0
2009-10-15 13:30:00,11.73,11.74,11.68,11.7,425800.0,11.0676,11.077,11.0204,11.0393,425800.0
2009-10-15 14:00:00,11.7,11.82,11.69,11.79,1189700.0,11.0393,11.1525,11.0298,11.1242,1189700.0
2009-10-15 14:30:00,11.8,11.89,11.79,11.88,732900.0,11.1336,11.2185,11.1242,11.2091,732900.0
2009-10-15 15:00:00,11.89,12.15,11.87,12.05,7480900.0,11.2185,11.4638,11.1997,11.3695,7480900.0
2009-10-15 15:30:00,12.05,12.09,11.99,12.05,2831000.0,11.3695,11.4072,11.3129,11.3695,2831000.0
2009-10-16 09:30:00,11.85,11.95,11.67,11.76,2514800.0,11.1808,11.2751,11.0109,11.0959,2514800.0
2009-10-16 10:00:00,11.75,11.82,11.6,11.82,2963200.0,11.0864,11.1525,10.9449,11.1525,2963200.0
2009-10-16 10:30:00,11.81,11.83,11.77,11.79,1892700.0,11.143,11.1619,11.1053,11.1242,1892700.0
2009-10-16 11:00:00,11.79,11.82,11.69,11.76,1701700.0,11.1242,11.1525,11.0298,11.0959,1701700.0
2009-10-16 11:30:00,11.76,11.76,11.65,11.72,1087700.0,11.0959,11.0959,10.9921,11.0581,1087700.0
2009-10-16 12:00:00,11.73,11.75,11.7,11.73,613100.0,11.0676,11.0864,11.0393,11.0676,613100.0
2009-10-16 12:30:00,11.74,11.74,11.7,11.71,630600.0,11.077,11.077,11.0393,11.0487,630600.0
2009-10-16 13:00:00,11.71,11.86,11.71,11.85,893200.0,11.0487,11.1902,11.0487,11.1808,893200.0
2009-10-16 13:30:00,11.85,11.93,11.84,11.88,1367500.0,11.1808,11.2563,11.1713,11.2091,1367500.0
2009-10-16 14:00:00,11.88,11.99,11.85,11.93,1933600.0,11.2091,11.3129,11.1808,11.2563,1933600.0
2009-10-16 14:30:00,11.93,11.98,11.88,11.88,938500.0,11.2563,11.3034,11.2091,11.2091,938500.0
2009-10-16 15:00:00,11.88,11.96,11.87,11.91,1017800.0,11.2091,11.2846,11.1997,11.2374,1017800.0
2009-10-16 15:30:00,11.9,11.91,11.71,11.74,2626400.0,11.228,11.2374,11.0487,11.077,2626400.0
2009-10-19 09:30:00,11.98,12.0,11.6,11.7,2732700.0,11.3034,11.3223,10.9449,11.0393,2732700.0
2009-10-19 10:00:00,11.7,11.89,11.68,11.85,1719200.0,11.0393,11.2185,11.0204,11.1808,1719200.0
2009-10-19 10:30:00,11.86,11.93,11.85,11.86,1456600.0,11.1902,11.2563,11.1808,11.1902,1456600.0
2009-10-19 11:00:00,11.86,11.91,11.83,11.86,825300.0,11.1902,11.2374,11.1619,11.1902,825300.0
2009-10-19 11:30:00,11.85,11.92,11.85,11.89,745500.0,11.1808,11.2468,11.1808,11.2185,745500.0
2009-10-19 12:00:00,11.9,11.9,11.82,11.82,449200.0,11.228,11.228,11.1525,11.1525,449200.0
2009-10-19 12:30:00,11.82,11.85,11.74,11.81,878800.0,11.1525,11.1808,11.077,11.143,878800.0
2009-10-19 13:00:00,11.81,11.83,11.72,11.75,917400.0,11.143,11.1619,11.0581,11.0864,917400.0
2009-10-19 13:30:00,11.74,11.82,11.74,11.79,636200.0,11.077,11.1525,11.077,11.1242,636200.0
2009-10-19 14:00:00,11.79,11.85,11.78,11.83,581500.0,11.1242,11.1808,11.1147,11.1619,581500.0
2009-10-19 14:30:00,11.83,11.85,11.79,11.84,504300.0,11.1619,11.1808,11.1242,11.1713,504300.0
2009-10-19 15:00:00,11.84,11.85,11.71,11.71,1083800.0,11.1713,11.1808,11.0487,11.0487,1083800.0
2009-10-19 15:30:00,11.72,11.8,11.71,11.79,1571900.0,11.0581,11.1336,11.0487,11.1242,1571900.0
2009-10-20 09:30:00,12.26,12.31,12.01,12.19,7165200.0,11.5676,11.6148,11.3317,11.5016,7165200.0
2009-10-20 10:00:00,12.19,12.19,11.9,12.01,3731800.0,11.5016,11.5016,11.228,11.3317,3731800.0
2009-10-20 10:30:00,12.01,12.15,11.97,12.12,2462600.0,11.3317,11.4638,11.294,11.4355,2462600.0
2009-10-20 11:00:00,12.12,12.17,12.1,12.15,2024400.0,11.4355,11.4827,11.4167,11.4638,2024400.0
2009-10-20 11:30:00,12.15,12.19,11.94,11.97,3243200.0,11.4638,11.5016,11.2657,11.294,3243200.0
2009-10-20 12:00:00,11.97,11.99,11.8,11.85,2529900.0,11.294,11.3129,11.1336,11.1808,2529900.0
2009-10-20 12:30:00,11.86,11.86,11.71,11.82,2046600.0,11.1902,11.1902,11.0487,11.1525,2046600.0
2009-10-20 13:00:00,11.83,11.88,11.8,11.83,1191100.0,11.1619,11.2091,11.1336,11.1619,1191100.0
2009-10-20 13:30:00,11.82,11.87,11.77,11.78,1131700.0,11.1525,11.1997,11.1053,11.1147,1131700.0
2009-10-20 14:00:00,11.78,11.95,11.77,11.89,1448000.0,11.1147,11.2751,11.1053,11.2185,1448000.0
2009-10-20 14:30:00,11.89,11.91,11.8,11.83,979000.0,11.2185,11.2374,11.1336,11.1619,979000.0
2009-10-20 15:00:00,11.83,11.88,11.8,11.87,1493900.0,11.1619,11.2091,11.1336,11.1997,1493900.0
2009-10-20 15:30:00,11.87,11.95,11.84,11.94,3100300.0,11.1997,11.2751,11.1713,11.2657,3100300.0
2009-10-21 09:30:00,11.79,12.18,11.75,12.05,3307600.0,11.1242,11.4921,11.0864,11.3695,3307600.0
2009-10-21 10:00:00,12.04,12.16,12.03,12.1,2169800.0,11.3601,11.4733,11.3506,11.4167,2169800.0
2009-10-21 10:30:00,12.11,12.14,12.01,12.04,1664900.0,11.4261,11.4544,11.3317,11.3601,1664900.0
2009-10-21 11:00:00,12.04,12.09,12.01,12.06,1121500.0,11.3601,11.4072,11.3317,11.3789,1121500.0
2009-10-21 11:30:00,12.06,12.07,11.97,12.0,972900.0,11.3789,11.3884,11.294,11.3223,972900.0
2009-10-21 12:00:00,11.99,12.03,11.92,12.03,992600.0,11.3129,11.3506,11.2468,11.3506,992600.0
2009-10-21 12:30:00,12.03,12.05,12.0,12.04,510500.0,11.3506,11.3695,11.3223,11.3601,510500.0
2009-10-21 13:00:00,12.03,12.08,12.01,12.04,452800.0,11.3506,11.3978,11.3317,11.3601,452800.0
2009-10-21 13:30:00,12.04,12.07,12.02,12.05,487300.0,11.3601,11.3884,11.3412,11.3695,487300.0
2009-10-21 14:00:00,12.05,12.05,12.01,12.02,692100.0,11.3695,11.3695,11.3317,11.3412,692100.0
2009-10-21 14:30:00,12.01,12.13,11.97,12.07,2246100.0,11.3317,11.445,11.294,11.3884,2246100.0
2009-10-21 15:00:00,12.08,12.08,11.9,11.94,1986800.0,11.3978,11.3978,11.228,11.2657,1986800.0
2009-10-21 15:30:00,11.94,11.94,11.6,11.64,4307300.0,11.2657,11.2657,10.9449,10.9826,4307300.0
2009-10-22 09:30:00,11.7,11.72,11.05,11.31,4193500.0,11.0393,11.0581,10.426,10.6713,4193500.0
2009-10-22 10:00:00,11.3,11.46,11.23,11.4,2642800.0,10.6618,10.8128,10.5958,10.7562,2642800.0
2009-10-22 10:30:00,11.4,11.43,11.27,11.41,1392400.0,10.7562,10.7845,10.6335,10.7656,1392400.0
2009-10-22 11:00:00,11.4,11.41,11.28,11.29,1033400.0,10.7562,10.7656,10.643,10.6524,1033400.0
2009-10-22 11:30:00,11.29,11.37,11.27,11.37,917400.0,10.6524,10.7279,10.6335,10.7279,917400.0
2009-10-22 12:00:00,11.37,11.49,11.35,11.44,1224300.0,10.7279,10.8411,10.709,10.7939,1224300.0
2009-10-22 12:30:00,11.45,11.55,11.44,11.48,1283300.0,10.8034,10.8977,10.7939,10.8317,1283300.0
2009-10-22 13:00:00,11.49,11.49,11.38,11.38,705100.0,10.8411,10.8411,10.7373,10.7373,705100.0
2009-10-22 13:30:00,11.39,11.43,11.34,11.43,928000.0,10.7468,10.7845,10.6996,10.7845,928000.0
2009-10-22 14:00:00,11.43,11.63,11.42,11.61,1520700.0,10.7845,10.9732,10.7751,10.9543,1520700.0
2009-10-22 14:30:00,11.62,11.7,11.59,11.66,1422500.0,10.9638,11.0393,10.9355,11.0015,1422500.0
2009-10-22 15:00:00,11.67,11.78,11.65,11.73,1479700.0,11.0109,11.1147,10.9921,11.0676,1479700.0
2009-10-22 15:30:00,11.72,11.74,11.65,11.71,1468400.0,11.0581,11.077,10.9921,11.0487,1468400.0
2009-10-23 09:30:00,11.82,11.9,11.69,11.88,2337000.0,11.1525,11.228,11.0298,11.2091,2337000.0
2009-10-23 10:00:00,11.88,11.98,11.74,11.79,2749700.0,11.2091,11.3034,11.077,11.1242,2749700.0
2009-10-23 10:30:00,11.79,11.79,11.66,11.68,1397800.0,11.1242,11.1242,11.0015,11.0204,1397800.0
2009-10-23 11:00:00,11.68,11.69,11.47,11.6,1709400.0,11.0204,11.0298,10.8222,10.9449,1709400.0
2009-10-23 11:30:00,11.6,11.65,11.57,11.6,846600.0,10.9449,10.9921,10.9166,10.9449,846600.0
2009-10-23 12:00:00,11.6,11.72,11.6,11.69,714000.0,10.9449,11.0581,10.9449,11.0298,714000.0
2009-10-23 12:30:00,11.69,11.7,11.56,11.56,755700.0,11.0298,11.0393,10.9072,10.9072,755700.0
2009-10-23 13:00:00,11.56,11.57,11.46,11.52,847100.0,10.9072,10.9166,10.8128,10.8694,847100.0
2009-10-23 13:30:00,11.52,11.52,11.41,11.41,1434800.0,10.8694,10.8694,10.7656,10.7656,1434800.0
2009-10-23 14:00:00,11.41,11.47,11.34,11.41,1308600.0,10.7656,10.8222,10.6996,10.7656,1308600.0
2009-10-23 14:30:00,11.42,11.47,11.38,11.42,728900.0,10.7751,10.8222,10.7373,10.7751,728900.0
2009-10-23 15:00:00,11.41,11.44,11.34,11.36,857300.0,10.7656,10.7939,10.6996,10.7185,857300.0
2009-10-23 15:30:00,11.36,11.37,11.25,11.3,2228400.0,10.7185,10.7279,10.6147,10.6618,2228400.0
2009-10-26 09:30:00,11.4,11.7,11.35,11.59,2579600.0,10.7562,11.0393,10.709,10.9355,2579600.0
2009-10-26 10:00:00,11.59,11.63,11.54,11.54,1042400.0,10.9355,10.9732,10.8883,10.8883,1042400.0
2009-10-26 10:30:00,11.54,11.68,11.52,11.66,1226500.0,10.8883,11.0204,10.8694,11.0015,1226500.0
2009-10-26 11:00:00,11.65,11.68,11.52,11.52,1121000.0,10.9921,11.0204,10.8694,10.8694,1121000.0
2009-10-26 11:30:00,11.52,11.53,11.27,11.27,2066500.0,10.8694,10.8789,10.6335,10.6335,2066500.0
2009-10-26 12:00:00,11.27,11.32,11.16,11.25,1593400.0,10.6335,10.6807,10.5297,10.6147,1593400.0
2009-10-26 12:30:00,11.25,11.27,11.17,11.24,894100.0,10.6147,10.6335,10.5392,10.6052,894100.0
2009-10-26 13:00:00,11.24,11.24,11.02,11.05,983000.0,10.6052,10.6052,10.3977,10.426,983000.0
2009-10-26 13:30:00,11.05,11.19,11.0,11.17,1674500.0,10.426,10.5581,10.3788,10.5392,1674500.0
2009-10-26 14:00:00,11.18,11.23,11.11,11.16,1057000.0,10.5486,10.5958,10.4826,10.5297,1057000.0
2009-10-26 14:30:00,11.16,11.16,11.02,11.08,1325400.0,10.5297,10.5297,10.3977,10.4543,1325400.0
2009-10-26 15:00:00,11.07,11.1,11.0,11.01,1093500.0,10.4448,10.4731,10.3788,10.3882,1093500.0
2009-10-26 15:30:00,11.0,11.04,10.94,11.01,1813700.0,10.3788,10.4165,10.3222,10.3882,1813700.0
2009-10-27 09:30:00,10.89,10.91,10.1,10.13,7729300.0,10.275,10.2939,9.5296,9.5579,7729300.0
2009-10-27 10:00:00,10.13,10.13,9.77,10.1,9339500.0,9.5579,9.5579,9.2182,9.5296,9339500.0
2009-10-27 10:30:00,10.1,10.17,9.96,10.03,3450300.0,9.5296,9.5957,9.3975,9.4636,3450300.0
2009-10-27 11:00:00,10.02,10.14,10.0,10.1,2076900.0,9.4541,9.5674,9.4353,9.5296,2076900.0
2009-10-27 11:30:00,10.09,10.28,10.07,10.08,3238100.0,9.5202,9.6994,9.5013,9.5107,3238100.0
2009-10-27 12:00:00,10.09,10.1,9.95,9.99,2113800.0,9.5202,9.5296,9.3881,9.4258,2113800.0
2009-10-27 12:30:00,9.98,9.99,9.83,9.88,2155700.0,9.4164,9.4258,9.2749,9.322,2155700.0
2009-10-27 13:00:00,9.88,9.89,9.6,9.67,3317900.0,9.322,9.3315,9.0578,9.1239,3317900.0
2009-10-27 13:30:00,9.66,9.81,9.66,9.72,2349800.0,9.1145,9.256,9.1145,9.1711,2349800.0
2009-10-27 14:00:00,9.72,9.75,9.57,9.69,3322200.0,9.1711,9.1994,9.0295,9.1428,3322200.0
2009-10-27 14:30:00,9.7,9.83,9.65,9.8,2411000.0,9.1522,9.2749,9.105,9.2466,2411000.0
2009-10-27 15:00:00,9.8,9.82,9.72,9.75,2590600.0,9.2466,9.2654,9.1711,9.1994,2590600.0
2009-10-27 15:30:00,9.75,9.79,9.58,9.64,5791900.0,9.1994,9.2371,9.039,9.0956,5791900.0
2009-10-28 09:30:00,9.62,10.46,9.24,9.3,7123600.0,9.0767,9.8693,8.7182,8.7748,7123600.0
2009-10-28 10:00:00,9.3,9.32,9.12,9.13,5185500.0,8.7748,8.7937,8.605,8.6144,5185500.0
2009-10-28 10:30:00,9.13,9.26,9.07,9.15,3825300.0,8.6144,8.737,8.5578,8.6333,3825300.0
2009-10-28 11:00:00,9.15,9.2,8.98,9.15,4235600.0,8.6333,8.6804,8.4729,8.6333,4235600.0
2009-10-28 11:30:00,9.16,9.18,9.02,9.05,1925900.0,8.6427,8.6616,8.5106,8.5389,1925900.0
2009-10-28 12:00:00,9.04,9.12,9.0,9.06,2063000.0,8.5295,8.605,8.4917,8.5483,2063000.0
2009-10-28 12:30:00,9.07,9.08,8.9,8.94,2975400.0,8.5578,8.5672,8.3974,8.4351,2975400.0
2009-10-28 13:00:00,8.94,9.08,8.9,9.04,2289500.0,8.4351,8.5672,8.3974,8.5295,2289500.0
2009-10-28 13:30:00,9.03,9.12,9.0,9.1,1459300.0,8.52,8.605,8.4917,8.5861,1459300.0
2009-10-28 14:00:00,9.09,9.1,8.94,8.95,1306800.0,8.5767,8.5861,8.4351,8.4446,1306800.0
2009-10-28 14:30:00,8.95,8.96,8.87,8.95,2192600.0,8.4446,8.454,8.3691,8.4446,2192600.0
2009-10-28 15:00:00,8.95,8.98,8.88,8.97,2250200.0,8.4446,8.4729,8.3785,8.4634,2250200.0
2009-10-28 15:30:00,8.97,8.97,8.81,8.91,4419700.0,8.4634,8.4634,8.3125,8.4068,4419700.0
2009-10-29 09:30:00,9.35,9.35,9.12,9.3,5467500.0,8.822,8.822,8.605,8.7748,5467500.0
2009-10-29 10:00:00,9.31,9.54,9.28,9.52,7105500.0,8.7842,9.0012,8.7559,8.9824,7105500.0
2009-10-29 10:30:00,9.52,9.66,9.46,9.66,4010800.0,8.9824,9.1145,8.9258,9.1145,4010800.0
2009-10-29 11:00:00,9.66,9.93,9.65,9.84,4402000.0,9.1145,9.3692,9.105,9.2843,4402000.0
2009-10-29 11:30:00,9.84,9.86,9.61,9.67,3376500.0,9.2843,9.3032,9.0673,9.1239,3376500.0
2009-10-29 12:00:00,9.66,9.75,9.65,9.72,1240300.0,9.1145,9.1994,9.105,9.1711,1240300.0
2009-10-29 12:30:00,9.73,9.79,9.7,9.77,1019400.0,9.1805,9.2371,9.1522,9.2182,1019400.0
2009-10-29 13:00:00,9.77,9.84,9.74,9.78,1520300.0,9.2182,9.2843,9.1899,9.2277,1520300.0
2009-10-29 13:30:00,9.78,9.8,9.72,9.79,961900.0,9.2277,9.2466,9.1711,9.2371,961900.0
2009-10-29 14:00:00,9.8,9.8,9.71,9.74,1165800.0,9.2466,9.2466,9.1616,9.1899,1165800.0
2009-10-29 14:30:00,9.73,9.74,9.57,9.63,1648900.0,9.1805,9.1899,9.0295,9.0862,1648900.0
2009-10-29 15:00:00,9.63,9.72,9.59,9.69,1810500.0,9.0862,9.1711,9.0484,9.1428,1810500.0
2009-10-29 15:30:00,9.68,9.74,9.64,9.74,3057300.0,9.1333,9.1899,9.0956,9.1899,3057300.0
2009-10-30 09:30:00,10.01,10.54,9.81,10.27,9253200.0,9.4447,9.9448,9.256,9.69,9253200.0
2009-10-30 10:00:00,10.25,10.34,10.11,10.12,6352700.0,9.6711,9.7561,9.539,9.5485,6352700.0
2009-10-30 10:30:00,10.12,10.17,9.87,10.02,5934300.0,9.5485,9.5957,9.3126,9.4541,5934300.0
2009-10-30 11:00:00,10.02,10.05,9.89,9.92,3319200.0,9.4541,9.4824,9.3315,9.3598,3319200.0
2009-10-30 11:30:00,9.92,9.94,9.63,9.72,4978100.0,9.3598,9.3786,9.0862,9.1711,4978100.0
2009-10-30 12:00:00,9.72,9.75,9.54,9.57,3349300.0,9.1711,9.1994,9.0012,9.0295,3349300.0
2009-10-30 12:30:00,9.57,9.64,9.38,9.4,2837100.0,9.0295,9.0956,8.8503,8.8691,2837100.0
2009-10-30 13:00:00,9.39,9.44,9.3,9.37,2717100.0,8.8597,8.9069,8.7748,8.8408,2717100.0
2009-10-30 13:30:00,9.38,9.4,9.13,9.19,3808100.0,8.8503,8.8691,8.6144,8.671,3808100.0
2009-10-30 14:00:00,9.19,9.38,9.17,9.31,2030300.0,8.671,8.8503,8.6521,8.7842,2030300.0
2009-10-30 14:30:00,9.32,9.5,9.27,9.47,2756600.0,8.7937,8.9635,8.7465,8.9352,2756600.0
2009-10-30 15:00:00,9.47,9.48,9.31,9.37,4228200.0,8.9352,8.9446,8.7842,8.8408,4228200.0
2009-10-30 15:30:00,9.36,9.45,9.26,9.26,4681600.0,8.8314,8.9163,8.737,8.737,4681600.0
2009-11-02 09:30:00,9.34,9.46,8.7,8.86,8002200.0,8.8125,8.9258,8.2087,8.3596,8002200.0
2009-11-02 10:00:00,8.86,9.34,8.86,9.07,7266900.0,8.3596,8.8125,8.3596,8.5578,7266900.0
2009-11-02 10:30:00,9.06,9.31,9.0,9.06,3795100.0,8.5483,8.7842,8.4917,8.5483,3795100.0
2009-11-02 11:00:00,9.05,9.2,9.04,9.11,2022200.0,8.5389,8.6804,8.5295,8.5955,2022200.0
2009-11-02 11:30:00,9.11,9.19,9.1,9.16,1235700.0,8.5955,8.671,8.5861,8.6427,1235700.0
2009-11-02 12:00:00,9.16,9.19,9.07,9.09,1192600.0,8.6427,8.671,8.5578,8.5767,1192600.0
2009-11-02 12:30:00,9.08,9.1,8.77,8.8,3514600.0,8.5672,8.5861,8.2747,8.303,3514600.0
2009-11-02 13:00:00,8.79,9.02,8.79,8.96,2182700.0,8.2936,8.5106,8.2936,8.454,2182700.0
2009-11-02 13:30:00,8.95,8.95,8.72,8.73,2326600.0,8.4446,8.4446,8.2275,8.237,2326600.0
2009-11-02 14:00:00,8.74,8.84,8.63,8.83,2606500.0,8.2464,8.3408,8.1426,8.3313,2606500.0
2009-11-02 14:30:00,8.84,8.93,8.78,8.92,2604400.0,8.3408,8.4257,8.2842,8.4163,2604400.0
2009-11-02 15:00:00,8.91,8.94,8.73,8.8,2253300.0,8.4068,8.4351,8.237,8.303,2253300.0
2009-11-02 15:30:00,8.81,9.04,8.8,9.03,3094200.0,8.3125,8.5295,8.303,8.52,3094200.0
2009-11-03 09:30:00,8.77,9.19,8.54,9.17,5520400.0,8.2747,8.671,8.0577,8.6521,5520400.0
2009-11-03 10:00:00,9.17,9.32,9.05,9.06,5332800.0,8.6521,8.7937,8.5389,8.5483,5332800.0
2009-11-03 10:30:00,9.05,9.17,8.95,9.12,3050400.0,8.5389,8.6521,8.4446,8.605,3050400.0
2009-11-03 11:00:00,9.12,9.35,9.12,9.31,2779500.0,8.605,8.822,8.605,8.7842,2779500.0
2009-11-03 11:30:00,9.31,9.34,9.17,9.29,2273600.0,8.7842,8.8125,8.6521,8.7654,2273600.0
2009-11-03 12:00:00,9.29,9.49,9.27,9.48,2263300.0,8.7654,8.9541,8.7465,8.9446,2263300.0
2009-11-03 12:30:00,9.48,9.54,9.39,9.39,2205900.0,8.9446,9.0012,8.8597,8.8597,2205900.0
2009-11-03 13:00:00,9.39,9.48,9.33,9.45,1753300.0,8.8597,8.9446,8.8031,8.9163,1753300.0
2009-11-03 13:30:00,9.43,9.57,9.41,9.55,1744400.0,8.8974,9.0295,8.8786,9.0107,1744400.0
2009-11-03 14:00:00,9.55,9.65,9.54,9.56,1887300.0,9.0107,9.105,9.0012,9.0201,1887300.0
2009-11-03 14:30:00,9.56,9.59,9.48,9.49,2122200.0,9.0201,9.0484,8.9446,8.9541,2122200.0
2009-11-03 15:00:00,9.48,9.57,9.43,9.54,1708500.0,8.9446,9.0295,8.8974,9.0012,1708500.0
2009-11-03 15:30:00,9.54,9.75,9.54,9.64,3611200.0,9.0012,9.1994,9.0012,9.0956,3611200.0
2009-11-04 09:30:00,10.01,10.12,9.82,9.88,3912900.0,9.4447,9.5485,9.2654,9.322,3912900.0
2009-11-04 10:00:00,9.88,10.05,9.84,9.9,4338600.0,9.322,9.4824,9.2843,9.3409,4338600.0
2009-11-04 10:30:00,9.9,9.94,9.77,9.8,2347300.0,9.3409,9.3786,9.2182,9.2466,2347300.0
2009-11-04 11:00:00,9.79,9.91,9.71,9.72,1818000.0,9.2371,9.3503,9.1616,9.1711,1818000.0
2009-11-04 11:30:00,9.72,9.73,9.51,9.61,3097100.0,9.1711,9.1805,8.9729,9.0673,3097100.0
2009-11-04 12:00:00,9.61,9.64,9.25,9.31,3403500.0,9.0673,9.0956,8.7276,8.7842,3403500.0
2009-11-04 12:30:00,9.3,9.45,9.3,9.38,1965300.0,8.7748,8.9163,8.7748,8.8503,1965300.0
2009-11-04 13:00:00,9.38,9.38,9.21,9.25,1758200.0,8.8503,8.8503,8.6899,8.7276,1758200.0
2009-11-04 13:30:00,9.26,9.33,9.18,9.25,2142900.0,8.737,8.8031,8.6616,8.7276,2142900.0
2009-11-04 14:00:00,9.25,9.35,9.2,9.22,3266000.0,8.7276,8.822,8.6804,8.6993,3266000.0
2009-11-04 14:30:00,9.21,9.5,9.21,9.48,4323900.0,8.6899,8.9635,8.6899,8.9446,4323900.0
2009-11-04 15:00:00,9.47,9.62,9.42,9.56,4350200.0,8.9352,9.0767,8.888,9.0201,4350200.0
2009-11-04 15:30:00,9.56,9.57,9.3,9.35,5094500.0,9.0201,9.0295,8.7748,8.822,5094500.0
2009-11-05 09:30:00,10.04,10.08,9.31,9.58,7945300.0,9.473,9.5107,8.7842,9.039,7945300.0
2009-11-05 10:00:00,9.59,9.67,9.45,9.45,3118100.0,9.0484,9.1239,8.9163,8.9163,3118100.0
2009-11-05 10:30:00,9.46,10.02,9.45,9.9,8172300.0,8.9258,9.4541,8.9163,9.3409,8172300.0
2009-11-05 11:00:00,9.91,9.94,9.7,9.75,4596700.0,9.3503,9.3786,9.1522,9.1994,4596700.0
2009-11-05 11:30:00,9.76,9.84,9.49,9.52,3312200.0,9.2088,9.2843,8.9541,8.9824,3312200.0
2009-11-05 12:00:00,9.53,9.55,9.42,9.47,3514600.0,8.9918,9.0107,8.888,8.9352,3514600.0
2009-11-05 12:30:00,9.48,9.5,9.36,9.5,2573600.0,8.9446,8.9635,8.8314,8.9635,2573600.0
2009-11-05 13:00:00,9.49,9.5,9.44,9.45,2169600.0,8.9541,8.9635,8.9069,8.9163,2169600.0
2009-11-05 13:30:00,9.45,9.61,9.44,9.49,3392400.0,8.9163,9.0673,8.9069,8.9541,3392400.0
2009-11-05 14:00:00,9.49,9.55,9.48,9.55,1615700.0,8.9541,9.0107,8.9446,9.0107,1615700.0
2009-11-05 14:30:00,9.55,9.72,9.54,9.72,3562600.0,9.0107,9.1711,9.0012,9.1711,3562600.0
2009-11-05 15:00:00,9.72,9.75,9.63,9.67,3676800.0,9.1711,9.1994,9.0862,9.1239,3676800.0
2009-11-05 15:30:00,9.67,9.79,9.63,9.75,4811500.0,9.1239,9.2371,9.0862,9.1994,4811500.0
2009-11-06 09:30:00,9.48,9.84,9.47,9.53,6474800.0,8.9446,9.2843,8.9352,8.9918,6474800.0
2009-11-06 10:00:00,9.53,9.62,9.5,9.52,2486500.0,8.9918,9.0767,8.9635,8.9824,2486500.0
2009-11-06 10:30:00,9.52,9.59,9.46,9.57,2538600.0,8.9824,9.0484,8.9258,9.0295,2538600.0
2009-11-06 11:00:00,9.57,9.58,9.51,9.57,1771300.0,9.0295,9.039,8.9729,9.0295,1771300.0
2009-11-06 11:30:00,9.57,9.63,9.55,9.58,1068500.0,9.0295,9.0862,9.0107,9.039,1068500.0
2009-11-06 12:00:00,9.59,9.83,9.59,9.79,2408300.0,9.0484,9.2749,9.0484,9.2371,2408300.0
2009-11-06 12:30:00,9.79,9.83,9.65,9.72,1736300.0,9.2371,9.2749,9.105,9.1711,1736300.0
2009-11-06 13:00:00,9.71,9.8,9.67,9.79,1080000.0,9.1616,9.2466,9.1239,9.2371,1080000.0
2009-11-06 13:30:00,9.79,9.84,9.75,9.77,1213000.0,9.2371,9.2843,9.1994,9.2182,1213000.0
2009-11-06 14:00:00,9.76,9.79,9.7,9.73,1029400.0,9.2088,9.2371,9.1522,9.1805,1029400.0
2009-11-06 14:30:00,9.72,9.75,9.67,9.7,616600.0,9.1711,9.1994,9.1239,9.1522,616600.0
2009-11-06 15:00:00,9.7,9.75,9.67,9.72,1011100.0,9.1522,9.1994,9.1239,9.1711,1011100.0
2009-11-06 15:30:00,9.73,9.8,9.71,9.77,2091900.0,9.1805,9.2466,9.1616,9.2182,2091900.0
2009-11-09 09:30:00,10.04,10.43,10.04,10.24,5648400.0,9.473,9.841,9.473,9.6617,5648400.0
2009-11-09 10:00:00,10.25,10.3,10.12,10.14,3054400.0,9.6711,9.7183,9.5485,9.5674,3054400.0
2009-11-09 10:30:00,10.14,10.2,10.13,10.18,1398000.0,9.5674,9.624,9.5579,9.6051,1398000.0
2009-11-09 11:00:00,10.19,10.31,10.16,10.21,2767400.0,9.6145,9.7278,9.5862,9.6334,2767400.0
2009-11-09 11:30:00,10.2,10.37,10.19,10.34,1900400.0,9.624,9.7844,9.6145,9.7561,1900400.0
2009-11-09 12:00:00,10.34,10.42,10.28,10.38,1703500.0,9.7561,9.8315,9.6994,9.7938,1703500.0
2009-11-09 12:30:00,10.38,10.4,10.28,10.29,1201400.0,9.7938,9.8127,9.6994,9.7089,1201400.0
2009-11-09 13:00:00,10.3,10.35,10.28,10.34,1193300.0,9.7183,9.7655,9.6994,9.7561,1193300.0
2009-11-09 13:30:00,10.34,10.37,10.31,10.34,1082700.0,9.7561,9.7844,9.7278,9.7561,1082700.0
2009-11-09 14:00:00,10.34,10.43,10.33,10.43,1561400.0,9.7561,9.841,9.7466,9.841,1561400.0
2009-11-09 14:30:00,10.42,10.5,10.42,10.46,2717200.0,9.8315,9.907,9.8315,9.8693,2717200.0
2009-11-09 15:00:00,10.45,10.49,10.44,10.46,1625900.0,9.8598,9.8976,9.8504,9.8693,1625900.0
2009-11-09 15:30:00,10.47,10.47,10.39,10.43,3864300.0,9.8787,9.8787,9.8032,9.841,3864300.0
2009-11-10 09:30:00,10.36,10.44,10.19,10.33,3023100.0,9.7749,9.8504,9.6145,9.7466,3023100.0
2009-11-10 10:00:00,10.33,10.41,10.28,10.33,2078500.0,9.7466,9.8221,9.6994,9.7466,2078500.0
2009-11-10 10:30:00,10.33,10.35,10.2,10.21,1921900.0,9.7466,9.7655,9.624,9.6334,1921900.0
2009-11-10 11:00:00,10.21,10.27,10.01,10.09,3320300.0,9.6334,9.69,9.4447,9.5202,3320300.0
2009-11-10 11:30:00,10.1,10.17,10.02,10.07,1521000.0,9.5296,9.5957,9.4541,9.5013,1521000.0
2009-11-10 12:00:00,10.07,10.16,10.05,10.11,1343100.0,9.5013,9.5862,9.4824,9.539,1343100.0
2009-11-10 12:30:00,10.11,10.25,10.1,10.24,1155700.0,9.539,9.6711,9.5296,9.6617,1155700.0
2009-11-10 13:00:00,10.23,10.27,10.16,10.21,843400.0,9.6523,9.69,9.5862,9.6334,843400.0
2009-11-10 13:30:00,10.21,10.23,10.1,10.18,1051700.0,9.6334,9.6523,9.5296,9.6051,1051700.0
2009-11-10 14:00:00,10.18,10.22,10.13,10.21,649600.0,9.6051,9.6428,9.5579,9.6334,649600.0
2009-11-10 14:30:00,10.21,10.38,10.21,10.37,1435100.0,9.6334,9.7938,9.6334,9.7844,1435100.0
2009-11-10 15:00:00,10.37,10.47,10.33,10.43,2599300.0,9.7844,9.8787,9.7466,9.841,2599300.0
2009-11-10 15:30:00,10.44,10.44,10.34,10.38,2782800.0,9.8504,9.8504,9.7561,9.7938,2782800.0
2009-11-11 09:30:00,10.65,10.89,10.61,10.84,5609200.0,10.0486,10.275,10.0108,10.2278,5609200.0
2009-11-11 10:00:00,10.84,10.99,10.8,10.99,4816400.0,10.2278,10.3693,10.1901,10.3693,4816400.0
2009-11-11 10:30:00,10.98,10.99,10.72,10.78,3791400.0,10.3599,10.3693,10.1146,10.1712,3791400.0
2009-11-11 11:00:00,10.78,10.81,10.66,10.74,2787700.0,10.1712,10.1995,10.058,10.1335,2787700.0
2009-11-11 11:30:00,10.74,10.8,10.7,10.75,1467700.0,10.1335,10.1901,10.0957,10.1429,1467700.0
2009-11-11 12:00:00,10.74,10.78,10.73,10.78,632400.0,10.1335,10.1712,10.124,10.1712,632400.0
2009-11-11 12:30:00,10.78,10.88,10.78,10.84,1589500.0,10.1712,10.2656,10.1712,10.2278,1589500.0
2009-11-11 13:00:00,10.85,10.89,10.82,10.84,1114500.0,10.2373,10.275,10.2089,10.2278,1114500.0
2009-11-11 13:30:00,10.84,10.85,10.7,10.73,1461500.0,10.2278,10.2373,10.0957,10.124,1461500.0
2009-11-11 14:00:00,10.75,10.77,10.73,10.73,759700.0,10.1429,10.1618,10.124,10.124,759700.0
2009-11-11 14:30:00,10.73,10.86,10.73,10.85,970000.0,10.124,10.2467,10.124,10.2373,970000.0
2009-11-11 15:00:00,10.85,10.88,10.81,10.87,1251400.0,10.2373,10.2656,10.1995,10.2561,1251400.0
2009-11-11 15:30:00,10.88,10.9,10.78,10.87,3171900.0,10.2656,10.2844,10.1712,10.2561,3171900.0
2009-11-12 09:30:00,10.63,10.98,10.62,10.96,2518000.0,10.0297,10.3599,10.0202,10.341,2518000.0
2009-11-12 10:00:00,10.96,10.97,10.73,10.84,2321100.0,10.341,10.3505,10.124,10.2278,2321100.0
2009-11-12 10:30:00,10.83,10.88,10.77,10.81,1078300.0,10.2184,10.2656,10.1618,10.1995,1078300.0
2009-11-12 11:00:00,10.81,10.83,10.65,10.72,1598900.0,10.1995,10.2184,10.0486,10.1146,1598900.0
2009-11-12 11:30:00,10.72,10.72,10.57,10.6,1398300.0,10.1146,10.1146,9.9731,10.0014,1398300.0
2009-11-12 12:00:00,10.6,10.73,10.59,10.69,730400.0,10.0014,10.124,9.9919,10.0863,730400.0
2009-11-12 12:30:00,10.69,10.74,10.61,10.7,744800.0,10.0863,10.1335,10.0108,10.0957,744800.0
2009-11-12 13:00:00,10.71,10.71,10.63,10.68,598500.0,10.1052,10.1052,10.0297,10.0769,598500.0
2009-11-12 13:30:00,10.69,10.77,10.68,10.77,692000.0,10.0863,10.1618,10.0769,10.1618,692000.0
2009-11-12 14:00:00,10.77,10.81,10.74,10.77,900300.0,10.1618,10.1995,10.1335,10.1618,900300.0
2009-11-12 14:30:00,10.77,10.8,10.68,10.73,871200.0,10.1618,10.1901,10.0769,10.124,871200.0
2009-11-12 15:00:00,10.73,10.74,10.63,10.64,1166100.0,10.124,10.1335,10.0297,10.0391,1166100.0
2009-11-12 15:30:00,10.65,10.66,10.52,10.54,2711300.0,10.0486,10.058,9.9259,9.9448,2711300.0
2009-11-13 09:30:00,10.65,10.8,10.62,10.66,2871500.0,10.0486,10.1901,10.0202,10.058,2871500.0
2009-11-13 10:00:00,10.66,10.74,10.64,10.65,1402300.0,10.058,10.1335,10.0391,10.0486,1402300.0
2009-11-13 10:30:00,10.66,10.71,10.62,10.67,1661600.0,10.058,10.1052,10.0202,10.0674,1661600.0
2009-11-13 11:00:00,10.66,10.72,10.64,10.7,908400.0,10.058,10.1146,10.0391,10.0957,908400.0
2009-11-13 11:30:00,10.69,10.72,10.67,10.68,657700.0,10.0863,10.1146,10.0674,10.0769,657700.0
2009-11-13 12:00:00,10.69,10.79,10.68,10.74,947300.0,10.0863,10.1806,10.0769,10.1335,947300.0
2009-11-13 12:30:00,10.74,10.76,10.72,10.73,747200.0,10.1335,10.1523,10.1146,10.124,747200.0
2009-11-13 13:00:00,10.73,10.77,10.72,10.76,528500.0,10.124,10.1618,10.1146,10.1523,528500.0
2009-11-13 13:30:00,10.76,10.78,10.72,10.74,1034800.0,10.1523,10.1712,10.1146,10.1335,1034800.0
2009-11-13 14:00:00,10.74,10.8,10.72,10.78,1032600.0,10.1335,10.1901,10.1146,10.1712,1032600.0
2009-11-13 14:30:00,10.78,10.79,10.74,10.74,834900.0,10.1712,10.1806,10.1335,10.1335,834900.0
2009-11-13 15:00:00,10.74,10.78,10.72,10.74,747900.0,10.1335,10.1712,10.1146,10.1335,747900.0
2009-11-13 15:30:00,10.75,10.76,10.71,10.74,1816400.0,10.1429,10.1523,10.1052,10.1335,1816400.0
2009-11-16 09:30:00,11.05,11.18,10.95,10.99,3240400.0,10.426,10.5486,10.3316,10.3693,3240400.0
2009-11-16 10:00:00,10.99,11.07,10.94,11.07,1831700.0,10.3693,10.4448,10.3222,10.4448,1831700.0
2009-11-16 10:30:00,11.06,11.1,11.05,11.09,1243000.0,10.4354,10.4731,10.426,10.4637,1243000.0
2009-11-16 11:00:00,11.1,11.1,11.02,11.06,898900.0,10.4731,10.4731,10.3977,10.4354,898900.0
2009-11-16 11:30:00,11.06,11.15,11.05,11.11,1000000.0,10.4354,10.5203,10.426,10.4826,1000000.0
2009-11-16 12:00:00,11.11,11.15,11.09,11.11,1204300.0,10.4826,10.5203,10.4637,10.4826,1204300.0
2009-11-16 12:30:00,11.12,11.2,11.1,11.2,1237300.0,10.492,10.5675,10.4731,10.5675,1237300.0
2009-11-16 13:00:00,11.2,11.22,11.18,11.2,925400.0,10.5675,10.5864,10.5486,10.5675,925400.0
2009-11-16 13:30:00,11.21,11.27,11.2,11.23,1175800.0,10.5769,10.6335,10.5675,10.5958,1175800.0
2009-11-16 14:00:00,11.23,11.33,11.23,11.3,1015700.0,10.5958,10.6901,10.5958,10.6618,1015700.0
2009-11-16 14:30:00,11.29,11.32,11.24,11.27,994900.0,10.6524,10.6807,10.6052,10.6335,994900.0
2009-11-16 15:00:00,11.27,11.28,11.15,11.17,1383100.0,10.6335,10.643,10.5203,10.5392,1383100.0
2009-11-16 15:30:00,11.17,11.2,11.08,11.18,2602700.0,10.5392,10.5675,10.4543,10.5486,2602700.0
2009-11-17 09:30:00,11.11,11.17,10.99,11.08,1970700.0,10.4826,10.5392,10.3693,10.4543,1970700.0
2009-11-17 10:00:00,11.08,11.12,11.01,11.1,2893100.0,10.4543,10.492,10.3882,10.4731,2893100.0
2009-11-17 10:30:00,11.1,11.12,11.02,11.12,1649200.0,10.4731,10.492,10.3977,10.492,1649200.0
2009-11-17 11:00:00,11.11,11.17,11.09,11.12,1241000.0,10.4826,10.5392,10.4637,10.492,1241000.0
2009-11-17 11:30:00,11.13,11.2,11.11,11.18,784600.0,10.5014,10.5675,10.4826,10.5486,784600.0
2009-11-17 12:00:00,11.18,11.35,11.16,11.28,1756100.0,10.5486,10.709,10.5297,10.643,1756100.0
2009-11-17 12:30:00,11.28,11.31,11.25,11.3,1443700.0,10.643,10.6713,10.6147,10.6618,1443700.0
2009-11-17 13:00:00,11.3,11.32,11.25,11.26,1640900.0,10.6618,10.6807,10.6147,10.6241,1640900.0
2009-11-17 13:30:00,11.26,11.37,11.25,11.36,1118100.0,10.6241,10.7279,10.6147,10.7185,1118100.0
2009-11-17 14:00:00,11.35,11.44,11.35,11.42,1657300.0,10.709,10.7939,10.709,10.7751,1657300.0
2009-11-17 14:30:00,11.42,11.5,11.4,11.46,1845100.0,10.7751,10.8505,10.7562,10.8128,1845100.0
2009-11-17 15:00:00,11.46,11.63,11.43,11.63,2790800.0,10.8128,10.9732,10.7845,10.9732,2790800.0
2009-11-17 15:30:00,11.63,11.67,11.58,11.66,3990500.0,10.9732,11.0109,10.926,11.0015,3990500.0
2009-11-18 09:30:00,11.59,11.97,11.52,11.89,5408000.0,10.9355,11.294,10.8694,11.2185,5408000.0
2009-11-18 10:00:00,11.89,11.99,11.84,11.94,3725300.0,11.2185,11.3129,11.1713,11.2657,3725300.0
2009-11-18 10:30:00,11.94,12.14,11.87,12.06,4338000.0,11.2657,11.4544,11.1997,11.3789,4338000.0
2009-11-18 11:00:00,12.07,12.15,12.0,12.0,2647400.0,11.3884,11.4638,11.3223,11.3223,2647400.0
2009-11-18 11:30:00,12.0,12.09,11.98,12.06,1642700.0,11.3223,11.4072,11.3034,11.3789,1642700.0
2009-11-18 12:00:00,12.06,12.07,12.02,12.03,1196900.0,11.3789,11.3884,11.3412,11.3506,1196900.0
2009-11-18 12:30:00,12.03,12.04,11.74,11.8,2675300.0,11.3506,11.3601,11.077,11.1336,2675300.0
2009-11-18 13:00:00,11.8,11.82,11.68,11.81,2170200.0,11.1336,11.1525,11.0204,11.143,2170200.0
2009-11-18 13:30:00,11.81,11.89,11.81,11.84,1357800.0,11.143,11.2185,11.143,11.1713,1357800.0
2009-11-18 14:00:00,11.84,11.92,11.83,11.89,1127000.0,11.1713,11.2468,11.1619,11.2185,1127000.0
2009-11-18 14:30:00,11.89,11.91,11.82,11.83,912400.0,11.2185,11.2374,11.1525,11.1619,912400.0
2009-11-18 15:00:00,11.83,11.87,11.83,11.85,1255300.0,11.1619,11.1997,11.1619,11.1808,1255300.0
2009-11-18 15:30:00,11.85,11.85,11.77,11.84,2651500.0,11.1808,11.1808,11.1053,11.1713,2651500.0
2009-11-19 09:30:00,11.66,11.73,11.25,11.34,4421100.0,11.0015,11.0676,10.6147,10.6996,4421100.0
2009-11-19 10:00:00,11.34,11.38,11.21,11.23,3535200.0,10.6996,10.7373,10.5769,10.5958,3535200.0
2009-11-19 10:30:00,11.23,11.24,10.88,10.9,4813800.0,10.5958,10.6052,10.2656,10.2844,4813800.0
2009-11-19 11:00:00,10.9,11.13,10.86,11.11,2722600.0,10.2844,10.5014,10.2467,10.4826,2722600.0
2009-11-19 11:30:00,11.11,11.25,11.04,11.11,2916900.0,10.4826,10.6147,10.4165,10.4826,2916900.0
2009-11-19 12:00:00,11.11,11.13,11.05,11.09,1388500.0,10.4826,10.5014,10.426,10.4637,1388500.0
2009-11-19 12:30:00,11.09,11.13,11.03,11.05,1032100.0,10.4637,10.5014,10.4071,10.426,1032100.0
2009-11-19 13:00:00,11.06,11.1,11.01,11.01,1050700.0,10.4354,10.4731,10.3882,10.3882,1050700.0
2009-11-19 13:30:00,11.02,11.06,11.01,11.04,789700.0,10.3977,10.4354,10.3882,10.4165,789700.0
2009-11-19 14:00:00,11.04,11.07,10.97,11.05,1992600.0,10.4165,10.4448,10.3505,10.426,1992600.0
2009-11-19 14:30:00,11.05,11.13,11.02,11.09,1160100.0,10.426,10.5014,10.3977,10.4637,1160100.0
2009-11-19 15:00:00,11.08,11.19,11.07,11.15,1736400.0,10.4543,10.5581,10.4448,10.5203,1736400.0
2009-11-19 15:30:00,11.15,11.25,11.11,11.23,2964400.0,10.5203,10.6147,10.4826,10.5958,2964400.0
2009-11-20 09:30:00,10.99,11.13,10.85,10.9,4143000.0,10.3693,10.5014,10.2373,10.2844,4143000.0
2009-11-20 10:00:00,10.89,10.91,10.61,10.78,4087600.0,10.275,10.2939,10.0108,10.1712,4087600.0
2009-11-20 10:30:00,10.78,10.78,10.66,10.75,1641500.0,10.1712,10.1712,10.058,10.1429,1641500.0
2009-11-20 11:00:00,10.75,10.81,10.66,10.73,1558100.0,10.1429,10.1995,10.058,10.124,1558100.0
2009-11-20 11:30:00,10.73,10.8,10.7,10.77,1104800.0,10.124,10.1901,10.0957,10.1618,1104800.0
2009-11-20 12:00:00,10.76,10.77,10.65,10.66,934800.0,10.1523,10.1618,10.0486,10.058,934800.0
2009-11-20 12:30:00,10.67,10.68,10.61,10.64,1072100.0,10.0674,10.0769,10.0108,10.0391,1072100.0
2009-11-20 13:00:00,10.64,10.68,10.6,10.62,823300.0,10.0391,10.0769,10.0014,10.0202,823300.0
2009-11-20 13:30:00,10.62,10.67,10.6,10.66,1024800.0,10.0202,10.0674,10.0014,10.058,1024800.0
2009-11-20 14:00:00,10.66,10.76,10.65,10.74,1444800.0,10.058,10.1523,10.0486,10.1335,1444800.0
2009-11-20 14:30:00,10.73,10.81,10.73,10.75,1154400.0,10.124,10.1995,10.124,10.1429,1154400.0
2009-11-20 15:00:00,10.76,10.78,10.71,10.75,1047000.0,10.1523,10.1712,10.1052,10.1429,1047000.0
2009-11-20 15:30:00,10.75,10.81,10.7,10.7,3500900.0,10.1429,10.1995,10.0957,10.0957,3500900.0
2009-11-23 09:30:00,11.02,11.05,10.71,10.83,3648900.0,10.3977,10.426,10.1052,10.2184,3648900.0
2009-11-23 10:00:00,10.84,10.99,10.82,10.92,2118200.0,10.2278,10.3693,10.2089,10.3033,2118200.0
2009-11-23 10:30:00,10.93,10.94,10.75,10.8,2121900.0,10.3127,10.3222,10.1429,10.1901,2121900.0
2009-11-23 11:00:00,10.81,10.84,10.72,10.8,1277400.0,10.1995,10.2278,10.1146,10.1901,1277400.0
2009-11-23 11:30:00,10.8,10.84,10.78,10.78,542500.0,10.1901,10.2278,10.1712,10.1712,542500.0
2009-11-23 12:00:00,10.78,10.82,10.76,10.77,683400.0,10.1712,10.2089,10.1523,10.1618,683400.0
2009-11-23 12:30:00,10.78,10.8,10.76,10.79,678100.0,10.1712,10.1901,10.1523,10.1806,678100.0
2009-11-23 13:00:00,10.8,10.82,10.78,10.8,505200.0,10.1901,10.2089,10.1712,10.1901,505200.0
2009-11-23 13:30:00,10.79,10.8,10.67,10.68,873200.0,10.1806,10.1901,10.0674,10.0769,873200.0
2009-11-23 14:00:00,10.68,10.71,10.61,10.7,1037400.0,10.0769,10.1052,10.0108,10.0957,1037400.0
2009-11-23 14:30:00,10.7,10.71,10.66,10.66,1048600.0,10.0957,10.1052,10.058,10.058,1048600.0
2009-11-23 15:00:00,10.66,10.72,10.66,10.7,1256700.0,10.058,10.1146,10.058,10.0957,1256700.0
2009-11-23 15:30:00,10.7,10.76,10.69,10.76,2732400.0,10.0957,10.1523,10.0863,10.1523,2732400.0
2009-11-24 09:30:00,10.7,10.83,10.55,10.61,2705500.0,10.0957,10.2184,9.9542,10.0108,2705500.0
2009-11-24 10:00:00,10.61,10.74,10.61,10.68,1830400.0,10.0108,10.1335,10.0108,10.0769,1830400.0
2009-11-24 10:30:00,10.67,10.72,10.63,10.65,1784300.0,10.0674,10.1146,10.0297,10.0486,1784300.0
2009-11-24 11:00:00,10.65,10.7,10.62,10.64,937200.0,10.0486,10.0957,10.0202,10.0391,937200.0
2009-11-24 11:30:00,10.65,10.65,10.55,10.62,1038400.0,10.0486,10.0486,9.9542,10.0202,1038400.0
2009-11-24 12:00:00,10.62,10.63,10.56,10.57,961000.0,10.0202,10.0297,9.9636,9.9731,961000.0
2009-11-24 12:30:00,10.57,10.58,10.48,10.48,2127800.0,9.9731,9.9825,9.8882,9.8882,2127800.0
2009-11-24 13:00:00,10.48,10.53,10.45,10.46,1152400.0,9.8882,9.9353,9.8598,9.8693,1152400.0
2009-11-24 13:30:00,10.47,10.5,10.41,10.42,921200.0,9.8787,9.907,9.8221,9.8315,921200.0
2009-11-24 14:00:00,10.42,10.5,10.42,10.48,871300.0,9.8315,9.907,9.8315,9.8882,871300.0
2009-11-24 14:30:00,10.48,10.56,10.47,10.52,789100.0,9.8882,9.9636,9.8787,9.9259,789100.0
2009-11-24 15:00:00,10.52,10.6,10.51,10.6,1002300.0,9.9259,10.0014,9.9165,10.0014,1002300.0
2009-11-24 15:30:00,10.6,10.68,10.58,10.64,2367700.0,10.0014,10.0769,9.9825,10.0391,2367700.0
2009-11-25 09:30:00,10.79,10.8,10.7,10.79,1542100.0,10.1806,10.1901,10.0957,10.1806,1542100.0
2009-11-25 10:00:00,10.79,10.99,10.78,10.91,2230400.0,10.1806,10.3693,10.1712,10.2939,2230400.0
2009-11-25 10:30:00,10.91,10.97,10.9,10.95,1166900.0,10.2939,10.3505,10.2844,10.3316,1166900.0
2009-11-25 11:00:00,10.95,11.1,10.94,11.1,2001400.0,10.3316,10.4731,10.3222,10.4731,2001400.0
2009-11-25 11:30:00,11.09,11.14,11.04,11.06,1749100.0,10.4637,10.5109,10.4165,10.4354,1749100.0
2009-11-25 12:00:00,11.07,11.1,10.97,11.04,1350700.0,10.4448,10.4731,10.3505,10.4165,1350700.0
2009-11-25 12:30:00,11.03,11.04,10.91,10.95,970400.0,10.4071,10.4165,10.2939,10.3316,970400.0
2009-11-25 13:00:00,10.95,10.98,10.94,10.97,432000.0,10.3316,10.3599,10.3222,10.3505,432000.0
2009-11-25 13:30:00,10.97,11.07,10.96,11.05,880400.0,10.3505,10.4448,10.341,10.426,880400.0
2009-11-25 14:00:00,11.05,11.09,11.03,11.07,553800.0,10.426,10.4637,10.4071,10.4448,553800.0
2009-11-25 14:30:00,11.07,11.1,11.06,11.07,535400.0,10.4448,10.4731,10.4354,10.4448,535400.0
2009-11-25 15:00:00,11.07,11.07,11.01,11.04,895200.0,10.4448,10.4448,10.3882,10.4165,895200.0
2009-11-25 15:30:00,11.05,11.06,10.97,10.99,1650400.0,10.426,10.4354,10.3505,10.3693,1650400.0
2009-11-27 09:30:00,10.08,10.48,9.93,10.39,5287700.0,9.5107,9.8882,9.3692,9.8032,5287700.0
2009-11-27 10:00:00,10.39,10.5,10.36,10.45,2154700.0,9.8032,9.907,9.7749,9.8598,2154700.0
2009-11-27 10:30:00,10.46,10.68,10.4,10.67,2133700.0,9.8693,10.0769,9.8127,10.0674,2133700.0
2009-11-27 11:00:00,10.67,10.79,10.6,10.63,2113400.0,10.0674,10.1806,10.0014,10.0297,2113400.0
2009-11-27 11:30:00,10.63,10.7,10.53,10.66,1150600.0,10.0297,10.0957,9.9353,10.058,1150600.0
2009-11-27 12:00:00,10.66,10.69,10.55,10.56,985300.0,10.058,10.0863,9.9542,9.9636,985300.0
2009-11-27 12:30:00,10.55,10.67,10.53,10.54,1925700.0,9.9542,10.0674,9.9353,9.9448,1925700.0
2009-11-30 09:30:00,10.62,10.65,10.32,10.4,3612300.0,10.0202,10.0486,9.7372,9.8127,3612300.0
2009-11-30 10:00:00,10.39,10.65,10.36,10.6,1963300.0,9.8032,10.0486,9.7749,10.0014,1963300.0
2009-11-30 10:30:00,10.6,10.65,10.56,10.57,1166800.0,10.0014,10.0486,9.9636,9.9731,1166800.0
2009-11-30 11:00:00,10.56,10.57,10.46,10.46,1406800.0,9.9636,9.9731,9.8693,9.8693,1406800.0
2009-11-30 11:30:00,10.47,10.47,10.4,10.41,1428800.0,9.8787,9.8787,9.8127,9.8221,1428800.0
2009-11-30 12:00:00,10.41,10.47,10.4,10.46,877300.0,9.8221,9.8787,9.8127,9.8693,877300.0
2009-11-30 12:30:00,10.46,10.47,10.4,10.42,720300.0,9.8693,9.8787,9.8127,9.8315,720300.0
2009-11-30 13:00:00,10.43,10.48,10.42,10.48,488100.0,9.841,9.8882,9.8315,9.8882,488100.0
2009-11-30 13:30:00,10.47,10.5,10.43,10.46,749900.0,9.8787,9.907,9.841,9.8693,749900.0
2009-11-30 14:00:00,10.46,10.49,10.41,10.42,805000.0,9.8693,9.8976,9.8221,9.8315,805000.0
2009-11-30 14:30:00,10.43,10.43,10.38,10.4,899100.0,9.841,9.841,9.7938,9.8127,899100.0
2009-11-30 15:00:00,10.41,10.59,10.4,10.56,1661300.0,9.8221,9.9919,9.8127,9.9636,1661300.0
2009-11-30 15:30:00,10.56,10.67,10.56,10.57,3370300.0,9.9636,10.0674,9.9636,9.9731,3370300.0
2009-12-01 09:30:00,10.86,10.97,10.85,10.89,2760900.0,10.2467,10.3505,10.2373,10.275,2760900.0
2009-12-01 10:00:00,10.88,10.93,10.72,10.79,2448700.0,10.2656,10.3127,10.1146,10.1806,2448700.0
2009-12-01 10:30:00,10.79,10.89,10.77,10.89,1022400.0,10.1806,10.275,10.1618,10.275,1022400.0
2009-12-01 11:00:00,10.89,11.0,10.86,10.97,1563300.0,10.275,10.3788,10.2467,10.3505,1563300.0
2009-12-01 11:30:00,10.97,11.06,10.94,11.05,1451800.0,10.3505,10.4354,10.3222,10.426,1451800.0
2009-12-01 12:00:00,11.06,11.16,11.06,11.13,2204100.0,10.4354,10.5297,10.4354,10.5014,2204100.0
2009-12-01 12:30:00,11.13,11.25,11.1,11.2,2234900.0,10.5014,10.6147,10.4731,10.5675,2234900.0
2009-12-01 13:00:00,11.21,11.25,11.17,11.24,1739900.0,10.5769,10.6147,10.5392,10.6052,1739900.0
2009-12-01 13:30:00,11.25,11.25,11.15,11.21,2110300.0,10.6147,10.6147,10.5203,10.5769,2110300.0
2009-12-01 14:00:00,11.22,11.25,11.2,11.23,1118200.0,10.5864,10.6147,10.5675,10.5958,1118200.0
2009-12-01 14:30:00,11.23,11.25,11.16,11.17,1252600.0,10.5958,10.6147,10.5297,10.5392,1252600.0
2009-12-01 15:00:00,11.16,11.2,11.1,11.11,1331900.0,10.5297,10.5675,10.4731,10.4826,1331900.0
2009-12-01 15:30:00,11.11,11.16,11.05,11.15,2205500.0,10.4826,10.5297,10.426,10.5203,2205500.0
2009-12-02 09:30:00,11.16,11.37,11.15,11.16,2496400.0,10.5297,10.7279,10.5203,10.5297,2496400.0
2009-12-02 10:00:00,11.16,11.27,11.16,11.22,1534800.0,10.5297,10.6335,10.5297,10.5864,1534800.0
2009-12-02 10:30:00,11.23,11.26,11.18,11.23,1086400.0,10.5958,10.6241,10.5486,10.5958,1086400.0
2009-12-02 11:00:00,11.23,11.23,11.07,11.08,1303600.0,10.5958,10.5958,10.4448,10.4543,1303600.0
2009-12-02 11:30:00,11.08,11.14,11.08,11.08,536800.0,10.4543,10.5109,10.4543,10.4543,536800.0
2009-12-02 12:00:00,11.08,11.1,10.97,10.99,1175300.0,10.4543,10.4731,10.3505,10.3693,1175300.0
2009-12-02 12:30:00,10.99,11.02,10.96,10.99,1084000.0,10.3693,10.3977,10.341,10.3693,1084000.0
2009-12-02 13:00:00,10.99,11.07,10.98,11.02,743200.0,10.3693,10.4448,10.3599,10.3977,743200.0
2009-12-02 13:30:00,11.02,11.09,11.02,11.05,462200.0,10.3977,10.4637,10.3977,10.426,462200.0
2009-12-02 14:00:00,11.06,11.09,10.97,11.0,818300.0,10.4354,10.4637,10.3505,10.3788,818300.0
2009-12-02 14:30:00,10.99,11.0,10.95,10.97,710600.0,10.3693,10.3788,10.3316,10.3505,710600.0
2009-12-02 15:00:00,10.96,10.99,10.96,10.96,771600.0,10.341,10.3693,10.341,10.341,771600.0
2009-12-02 15:30:00,10.96,10.97,10.88,10.9,2982800.0,10.341,10.3505,10.2656,10.2844,2982800.0
2009-12-03 09:30:00,11.06,11.17,11.04,11.07,1587600.0,10.4354,10.5392,10.4165,10.4448,1587600.0
2009-12-03 10:00:00,11.06,11.06,10.93,10.98,2012200.0,10.4354,10.4354,10.3127,10.3599,2012200.0
2009-12-03 10:30:00,10.98,11.01,10.9,10.99,1289000.0,10.3599,10.3882,10.2844,10.3693,1289000.0
2009-12-03 11:00:00,11.0,11.12,10.97,11.12,650400.0,10.3788,10.492,10.3505,10.492,650400.0
2009-12-03 11:30:00,11.12,11.12,11.04,11.09,619100.0,10.492,10.492,10.4165,10.4637,619100.0
2009-12-03 12:00:00,11.08,11.1,11.06,11.08,829200.0,10.4543,10.4731,10.4354,10.4543,829200.0
2009-12-03 12:30:00,11.07,11.08,10.99,11.01,522000.0,10.4448,10.4543,10.3693,10.3882,522000.0
2009-12-03 13:00:00,11.01,11.02,10.93,10.93,813200.0,10.3882,10.3977,10.3127,10.3127,813200.0
2009-12-03 13:30:00,10.94,10.97,10.89,10.93,896500.0,10.3222,10.3505,10.275,10.3127,896500.0
2009-12-03 14:00:00,10.94,10.94,10.85,10.85,819800.0,10.3222,10.3222,10.2373,10.2373,819800.0
2009-12-03 14:30:00,10.86,10.87,10.75,10.76,1129400.0,10.2467,10.2561,10.1429,10.1523,1129400.0
2009-12-03 15:00:00,10.75,10.79,10.71,10.73,1381800.0,10.1429,10.1806,10.1052,10.124,1381800.0
2009-12-03 15:30:00,10.73,10.8,10.59,10.6,2425900.0,10.124,10.1901,9.9919,10.0014,2425900.0
2009-12-04 09:30:00,10.94,11.27,10.93,10.98,3338100.0,10.3222,10.6335,10.3127,10.3599,3338100.0
2009-12-04 10:00:00,10.98,11.03,10.81,10.85,2243200.0,10.3599,10.4071,10.1995,10.2373,2243200.0
2009-12-04 10:30:00,10.85,10.92,10.79,10.8,1528100.0,10.2373,10.3033,10.1806,10.1901,1528100.0
2009-12-04 11:00:00,10.79,10.79,10.56,10.56,2317400.0,10.1806,10.1806,9.9636,9.9636,2317400.0
2009-12-04 11:30:00,10.57,10.73,10.41,10.71,3644700.0,9.9731,10.124,9.8221,10.1052,3644700.0
2009-12-04 12:00:00,10.71,10.84,10.68,10.74,1574000.0,10.1052,10.2278,10.0769,10.1335,1574000.0
2009-12-04 12:30:00,10.73,10.87,10.73,10.85,993800.0,10.124,10.2561,10.124,10.2373,993800.0
2009-12-04 13:00:00,10.85,10.89,10.74,10.74,956400.0,10.2373,10.275,10.1335,10.1335,956400.0
2009-12-04 13:30:00,10.75,10.8,10.68,10.7,1312100.0,10.1429,10.1901,10.0769,10.0957,1312100.0
2009-12-04 14:00:00,10.7,10.75,10.63,10.69,1107200.0,10.0957,10.1429,10.0297,10.0863,1107200.0
2009-12-04 14:30:00,10.68,10.76,10.64,10.72,1370700.0,10.0769,10.1523,10.0391,10.1146,1370700.0
2009-12-04 15:00:00,10.72,10.9,10.68,10.8,2301100.0,10.1146,10.2844,10.0769,10.1901,2301100.0
2009-12-04 15:30:00,10.8,10.82,10.74,10.81,1761000.0,10.1901,10.2089,10.1335,10.1995,1761000.0
2009-12-07 09:30:00,10.63,10.81,10.6,10.73,1747500.0,10.0297,10.1995,10.0014,10.124,1747500.0
2009-12-07 10:00:00,10.73,10.73,10.51,10.56,1730500.0,10.124,10.124,9.9165,9.9636,1730500.0
2009-12-07 10:30:00,10.58,10.59,10.51,10.53,1521500.0,9.9825,9.9919,9.9165,9.9353,1521500.0
2009-12-07 11:00:00,10.53,10.56,10.48,10.53,1107100.0,9.9353,9.9636,9.8882,9.9353,1107100.0
2009-12-07 11:30:00,10.52,10.59,10.51,10.52,683500.0,9.9259,9.9919,9.9165,9.9259,683500.0
2009-12-07 12:00:00,10.52,10.53,10.46,10.47,675700.0,9.9259,9.9353,9.8693,9.8787,675700.0
2009-12-07 12:30:00,10.47,10.54,10.46,10.51,1210700.0,9.8787,9.9448,9.8693,9.9165,1210700.0
2009-12-07 13:00:00,10.51,10.55,10.47,10.55,883500.0,9.9165,9.9542,9.8787,9.9542,883500.0
2009-12-07 13:30:00,10.55,10.55,10.49,10.51,999300.0,9.9542,9.9542,9.8976,9.9165,999300.0
2009-12-07 14:00:00,10.52,10.53,10.43,10.43,1217900.0,9.9259,9.9353,9.841,9.841,1217900.0
2009-12-07 14:30:00,10.43,10.44,10.35,10.39,1707600.0,9.841,9.8504,9.7655,9.8032,1707600.0
2009-12-07 15:00:00,10.39,10.4,10.34,10.35,1178500.0,9.8032,9.8127,9.7561,9.7655,1178500.0
2009-12-07 15:30:00,10.35,10.45,10.35,10.38,1781800.0,9.7655,9.8598,9.7655,9.7938,1781800.0
2009-12-08 09:30:00,10.23,10.34,10.01,10.3,3186500.0,9.6523,9.7561,9.4447,9.7183,3186500.0
2009-12-08 10:00:00,10.3,10.31,10.16,10.22,1476600.0,9.7183,9.7278,9.5862,9.6428,1476600.0
2009-12-08 10:30:00,10.22,10.29,10.17,10.28,1236600.0,9.6428,9.7089,9.5957,9.6994,1236600.0
2009-12-08 11:00:00,10.28,10.31,10.23,10.26,1034700.0,9.6994,9.7278,9.6523,9.6806,1034700.0
2009-12-08 11:30:00,10.27,10.3,10.25,10.27,608000.0,9.69,9.7183,9.6711,9.69,608000.0
2009-12-08 12:00:00,10.27,10.29,10.21,10.22,683500.0,9.69,9.7089,9.6334,9.6428,683500.0
2009-12-08 12:30:00,10.23,10.24,10.15,10.24,626600.0,9.6523,9.6617,9.5768,9.6617,626600.0
2009-12-08 13:00:00,10.24,10.24,10.12,10.12,593000.0,9.6617,9.6617,9.5485,9.5485,593000.0
2009-12-08 13:30:00,10.12,10.15,10.07,10.11,811200.0,9.5485,9.5768,9.5013,9.539,811200.0
2009-12-08 14:00:00,10.11,10.14,10.1,10.13,794200.0,9.539,9.5674,9.5296,9.5579,794200.0
2009-12-08 14:30:00,10.14,10.17,10.11,10.12,689800.0,9.5674,9.5957,9.539,9.5485,689800.0
2009-12-08 15:00:00,10.13,10.17,10.1,10.17,769700.0,9.5579,9.5957,9.5296,9.5957,769700.0
2009-12-08 15:30:00,10.17,10.17,10.11,10.12,1664800.0,9.5957,9.5957,9.539,9.5485,1664800.0
2009-12-09 09:30:00,10.24,10.29,10.05,10.19,1868100.0,9.6617,9.7089,9.4824,9.6145,1868100.0
2009-12-09 10:00:00,10.18,10.21,9.96,10.06,2127700.0,9.6051,9.6334,9.3975,9.4919,2127700.0
2009-12-09 10:30:00,10.07,10.16,10.02,10.13,1200900.0,9.5013,9.5862,9.4541,9.5579,1200900.0
2009-12-09 11:00:00,10.13,10.16,10.06,10.07,639200.0,9.5579,9.5862,9.4919,9.5013,639200.0
2009-12-09 11:30:00,10.08,10.1,10.06,10.09,430900.0,9.5107,9.5296,9.4919,9.5202,430900.0
2009-12-09 12:00:00,10.09,10.1,10.0,10.02,1080000.0,9.5202,9.5296,9.4353,9.4541,1080000.0
2009-12-09 12:30:00,10.01,10.05,10.0,10.03,763000.0,9.4447,9.4824,9.4353,9.4636,763000.0
2009-12-09 13:00:00,10.03,10.05,10.01,10.02,750400.0,9.4636,9.4824,9.4447,9.4541,750400.0
2009-12-09 13:30:00,10.01,10.04,9.92,9.94,1778700.0,9.4447,9.473,9.3598,9.3786,1778700.0
2009-12-09 14:00:00,9.94,9.97,9.88,9.9,1666400.0,9.3786,9.407,9.322,9.3409,1666400.0
2009-12-09 14:30:00,9.89,9.97,9.89,9.94,907200.0,9.3315,9.407,9.3315,9.3786,907200.0
2009-12-09 15:00:00,9.94,10.0,9.94,9.98,1022500.0,9.3786,9.4353,9.3786,9.4164,1022500.0
2009-12-09 15:30:00,9.98,10.0,9.96,9.99,1456600.0,9.4164,9.4353,9.3975,9.4258,1456600.0
2009-12-10 09:30:00,10.0,10.18,9.95,9.97,2544200.0,9.4353,9.6051,9.3881,9.407,2544200.0
2009-12-10 10:00:00,9.97,10.01,9.89,9.92,1940800.0,9.407,9.4447,9.3315,9.3598,1940800.0
2009-12-10 10:30:00,9.92,9.95,9.9,9.93,970700.0,9.3598,9.3881,9.3409,9.3692,970700.0
2009-12-10 11:00:00,9.92,9.98,9.92,9.98,1002000.0,9.3598,9.4164,9.3598,9.4164,1002000.0
2009-12-10 11:30:00,9.98,10.01,9.9,9.93,908400.0,9.4164,9.4447,9.3409,9.3692,908400.0
2009-12-10 12:00:00,9.92,9.98,9.91,9.94,501700.0,9.3598,9.4164,9.3503,9.3786,501700.0
2009-12-10 12:30:00,9.93,9.94,9.91,9.94,265200.0,9.3692,9.3786,9.3503,9.3786,265200.0
2009-12-10 13:00:00,9.93,9.94,9.8,9.82,1586600.0,9.3692,9.3786,9.2466,9.2654,1586600.0
2009-12-10 13:30:00,9.82,9.85,9.8,9.82,706100.0,9.2654,9.2937,9.2466,9.2654,706100.0
2009-12-10 14:00:00,9.81,9.83,9.8,9.82,726200.0,9.256,9.2749,9.2466,9.2654,726200.0
2009-12-10 14:30:00,9.83,9.83,9.78,9.79,847200.0,9.2749,9.2749,9.2277,9.2371,847200.0
2009-12-10 15:00:00,9.8,9.8,9.61,9.64,1962800.0,9.2466,9.2466,9.0673,9.0956,1962800.0
2009-12-10 15:30:00,9.63,9.68,9.57,9.67,3358800.0,9.0862,9.1333,9.0295,9.1239,3358800.0
2009-12-11 09:30:00,9.8,9.85,9.66,9.79,1905000.0,9.2466,9.2937,9.1145,9.2371,1905000.0
2009-12-11 10:00:00,9.8,9.95,9.78,9.93,2401900.0,9.2466,9.3881,9.2277,9.3692,2401900.0
2009-12-11 10:30:00,9.93,9.99,9.91,9.95,1918300.0,9.3692,9.4258,9.3503,9.3881,1918300.0
2009-12-11 11:00:00,9.96,10.0,9.89,9.91,2439100.0,9.3975,9.4353,9.3315,9.3503,2439100.0
2009-12-11 11:30:00,9.9,9.94,9.86,9.92,1578000.0,9.3409,9.3786,9.3032,9.3598,1578000.0
2009-12-11 12:00:00,9.92,9.94,9.89,9.89,418000.0,9.3598,9.3786,9.3315,9.3315,418000.0
2009-12-11 12:30:00,9.89,9.95,9.89,9.95,325600.0,9.3315,9.3881,9.3315,9.3881,325600.0
2009-12-11 13:00:00,9.95,9.95,9.92,9.93,562500.0,9.3881,9.3881,9.3598,9.3692,562500.0
2009-12-11 13:30:00,9.94,9.95,9.91,9.93,1141100.0,9.3786,9.3881,9.3503,9.3692,1141100.0
2009-12-11 14:00:00,9.94,9.98,9.93,9.98,1061000.0,9.3786,9.4164,9.3692,9.4164,1061000.0
2009-12-11 14:30:00,9.97,10.07,9.95,10.07,1480500.0,9.407,9.5013,9.3881,9.5013,1480500.0
2009-12-11 15:00:00,10.07,10.09,10.03,10.07,1200100.0,9.5013,9.5202,9.4636,9.5013,1200100.0
2009-12-11 15:30:00,10.07,10.07,10.01,10.06,2135900.0,9.5013,9.5013,9.4447,9.4919,2135900.0
2009-12-14 09:30:00,10.19,10.25,10.08,10.08,2299800.0,9.6145,9.6711,9.5107,9.5107,2299800.0
2009-12-14 10:00:00,10.08,10.09,9.9,9.98,2263400.0,9.5107,9.5202,9.3409,9.4164,2263400.0
2009-12-14 10:30:00,9.99,10.08,9.97,10.04,1329600.0,9.4258,9.5107,9.407,9.473,1329600.0
2009-12-14 11:00:00,10.04,10.2,10.04,10.19,1332000.0,9.473,9.624,9.473,9.6145,1332000.0
2009-12-14 11:30:00,10.19,10.23,10.11,10.14,1593600.0,9.6145,9.6523,9.539,9.5674,1593600.0
2009-12-14 12:00:00,10.13,10.16,10.1,10.13,545300.0,9.5579,9.5862,9.5296,9.5579,545300.0
2009-12-14 12:30:00,10.13,10.18,10.13,10.16,763600.0,9.5579,9.6051,9.5579,9.5862,763600.0
2009-12-14 13:00:00,10.16,10.34,10.15,10.33,1668000.0,9.5862,9.7561,9.5768,9.7466,1668000.0
2009-12-14 13:30:00,10.33,10.34,10.22,10.23,1261800.0,9.7466,9.7561,9.6428,9.6523,1261800.0
2009-12-14 14:00:00,10.24,10.38,10.23,10.37,1536900.0,9.6617,9.7938,9.6523,9.7844,1536900.0
2009-12-14 14:30:00,10.37,10.58,10.36,10.52,3454600.0,9.7844,9.9825,9.7749,9.9259,3454600.0
2009-12-14 15:00:00,10.52,10.58,10.48,10.54,3538800.0,9.9259,9.9825,9.8882,9.9448,3538800.0
2009-12-14 15:30:00,10.55,10.71,10.54,10.69,6339300.0,9.9542,10.1052,9.9448,10.0863,6339300.0
2009-12-15 09:30:00,10.48,10.6,10.33,10.34,2672100.0,9.8882,10.0014,9.7466,9.7561,2672100.0
2009-12-15 10:00:00,10.34,10.54,10.32,10.52,1883000.0,9.7561,9.9448,9.7372,9.9259,1883000.0
2009-12-15 10:30:00,10.52,10.85,10.49,10.83,3297800.0,9.9259,10.2373,9.8976,10.2184,3297800.0
2009-12-15 11:00:00,10.84,10.84,10.65,10.67,2343300.0,10.2278,10.2278,10.0486,10.0674,2343300.0
2009-12-15 11:30:00,10.67,10.71,10.55,10.59,1473600.0,10.0674,10.1052,9.9542,9.9919,1473600.0
2009-12-15 12:00:00,10.59,10.69,10.58,10.68,960300.0,9.9919,10.0863,9.9825,10.0769,960300.0
2009-12-15 12:30:00,10.68,10.7,10.51,10.6,1325700.0,10.0769,10.0957,9.9165,10.0014,1325700.0
2009-12-15 13:00:00,10.59,10.61,10.48,10.5,1196200.0,9.9919,10.0108,9.8882,9.907,1196200.0
2009-12-15 13:30:00,10.5,10.52,10.42,10.43,876700.0,9.907,9.9259,9.8315,9.841,876700.0
2009-12-15 14:00:00,10.44,10.49,10.43,10.45,971600.0,9.8504,9.8976,9.841,9.8598,971600.0
2009-12-15 14:30:00,10.45,10.55,10.44,10.52,1007600.0,9.8598,9.9542,9.8504,9.9259,1007600.0
2009-12-15 15:00:00,10.52,10.57,10.35,10.35,1473100.0,9.9259,9.9731,9.7655,9.7655,1473100.0
2009-12-15 15:30:00,10.36,10.41,10.3,10.37,2167500.0,9.7749,9.8221,9.7183,9.7844,2167500.0
2009-12-16 09:30:00,10.45,10.53,10.38,10.42,1449000.0,9.8598,9.9353,9.7938,9.8315,1449000.0
2009-12-16 10:00:00,10.42,10.48,10.37,10.41,996700.0,9.8315,9.8882,9.7844,9.8221,996700.0
2009-12-16 10:30:00,10.42,10.45,10.41,10.42,547400.0,9.8315,9.8598,9.8221,9.8315,547400.0
2009-12-16 11:00:00,10.41,10.48,10.4,10.47,551000.0,9.8221,9.8882,9.8127,9.8787,551000.0
2009-12-16 11:30:00,10.46,10.48,10.43,10.44,473000.0,9.8693,9.8882,9.841,9.8504,473000.0
2009-12-16 12:00:00,10.44,10.46,10.4,10.41,554000.0,9.8504,9.8693,9.8127,9.8221,554000.0
2009-12-16 12:30:00,10.42,10.42,10.38,10.39,522300.0,9.8315,9.8315,9.7938,9.8032,522300.0
2009-12-16 13:00:00,10.4,10.44,10.39,10.43,540900.0,9.8127,9.8504,9.8032,9.841,540900.0
2009-12-16 13:30:00,10.43,10.44,10.42,10.43,167800.0,9.841,9.8504,9.8315,9.841,167800.0
2009-12-16 14:00:00,10.43,10.45,10.37,10.43,816700.0,9.841,9.8598,9.7844,9.841,816700.0
2009-12-16 14:30:00,10.43,10.44,10.37,10.39,847000.0,9.841,9.8504,9.7844,9.8032,847000.0
2009-12-16 15:00:00,10.39,10.43,10.35,10.35,575400.0,9.8032,9.841,9.7655,9.7655,575400.0
2009-12-16 15:30:00,10.35,10.36,10.3,10.33,1272400.0,9.7655,9.7749,9.7183,9.7466,1272400.0
2009-12-17 09:30:00,10.13,10.22,10.01,10.05,1811200.0,9.5579,9.6428,9.4447,9.4824,1811200.0
2009-12-17 10:00:00,10.05,10.19,10.03,10.14,1620700.0,9.4824,9.6145,9.4636,9.5674,1620700.0
2009-12-17 10:30:00,10.14,10.19,10.13,10.17,614600.0,9.5674,9.6145,9.5579,9.5957,614600.0
2009-12-17 11:00:00,10.16,10.19,10.06,10.07,973200.0,9.5862,9.6145,9.4919,9.5013,973200.0
2009-12-17 11:30:00,10.07,10.09,9.99,10.0,2006600.0,9.5013,9.5202,9.4258,9.4353,2006600.0
2009-12-17 12:00:00,10.01,10.09,10.0,10.07,1410000.0,9.4447,9.5202,9.4353,9.5013,1410000.0
2009-12-17 12:30:00,10.06,10.09,9.96,10.01,1719100.0,9.4919,9.5202,9.3975,9.4447,1719100.0
2009-12-17 13:00:00,10.02,10.03,9.99,10.0,664300.0,9.4541,9.4636,9.4258,9.4353,664300.0
2009-12-17 13:30:00,10.0,10.0,9.91,9.93,1236800.0,9.4353,9.4353,9.3503,9.3692,1236800.0
2009-12-17 14:00:00,9.93,9.96,9.92,9.94,697500.0,9.3692,9.3975,9.3598,9.3786,697500.0
2009-12-17 14:30:00,9.93,10.01,9.93,9.96,1195000.0,9.3692,9.4447,9.3692,9.3975,1195000.0
2009-12-17 15:00:00,9.96,9.99,9.92,9.93,1250600.0,9.3975,9.4258,9.3598,9.3692,1250600.0
2009-12-17 15:30:00,9.94,9.97,9.88,9.89,2415900.0,9.3786,9.407,9.322,9.3315,2415900.0
2009-12-18 09:30:00,10.06,10.08,9.75,9.75,3309900.0,9.4919,9.5107,9.1994,9.1994,3309900.0
2009-12-18 10:00:00,9.75,9.8,9.68,9.69,2222400.0,9.1994,9.2466,9.1333,9.1428,2222400.0
2009-12-18 10:30:00,9.69,9.7,9.6,9.64,2931300.0,9.1428,9.1522,9.0578,9.0956,2931300.0
2009-12-18 11:00:00,9.65,9.68,9.55,9.65,1801800.0,9.105,9.1333,9.0107,9.105,1801800.0
2009-12-18 11:30:00,9.65,9.72,9.62,9.7,2093000.0,9.105,9.1711,9.0767,9.1522,2093000.0
2009-12-18 12:00:00,9.7,9.83,9.66,9.76,1257900.0,9.1522,9.2749,9.1145,9.2088,1257900.0
2009-12-18 12:30:00,9.76,9.77,9.67,9.67,1274300.0,9.2088,9.2182,9.1239,9.1239,1274300.0
2009-12-18 13:00:00,9.67,9.68,9.62,9.65,1236900.0,9.1239,9.1333,9.0767,9.105,1236900.0
2009-12-18 13:30:00,9.65,9.65,9.6,9.61,1546900.0,9.105,9.105,9.0578,9.0673,1546900.0
2009-12-18 14:00:00,9.61,9.62,9.6,9.61,827000.0,9.0673,9.0767,9.0578,9.0673,827000.0
2009-12-18 14:30:00,9.61,9.65,9.58,9.64,1542800.0,9.0673,9.105,9.039,9.0956,1542800.0
2009-12-18 15:00:00,9.65,9.67,9.58,9.6,1771800.0,9.105,9.1239,9.039,9.0578,1771800.0
2009-12-18 15:30:00,9.6,9.64,9.56,9.57,4147500.0,9.0578,9.0956,9.0201,9.0295,4147500.0
2009-12-21 09:30:00,9.78,9.79,9.53,9.58,3519300.0,9.2277,9.2371,8.9918,9.039,3519300.0
2009-12-21 10:00:00,9.59,9.72,9.57,9.63,1950000.0,9.0484,9.1711,9.0295,9.0862,1950000.0
2009-12-21 10:30:00,9.64,9.66,9.58,9.6,969700.0,9.0956,9.1145,9.039,9.0578,969700.0
2009-12-21 11:00:00,9.61,9.67,9.59,9.6,1113900.0,9.0673,9.1239,9.0484,9.0578,1113900.0
2009-12-21 11:30:00,9.59,9.63,9.58,9.62,563600.0,9.0484,9.0862,9.039,9.0767,563600.0
2009-12-21 12:00:00,9.62,9.62,9.59,9.6,482600.0,9.0767,9.0767,9.0484,9.0578,482600.0
2009-12-21 12:30:00,9.59,9.61,9.58,9.59,592700.0,9.0484,9.0673,9.039,9.0484,592700.0
2009-12-21 13:00:00,9.59,9.61,9.58,9.59,562600.0,9.0484,9.0673,9.039,9.0484,562600.0
2009-12-21 13:30:00,9.59,9.6,9.56,9.58,669600.0,9.0484,9.0578,9.0201,9.039,669600.0
2009-12-21 14:00:00,9.59,9.6,9.57,9.6,483200.0,9.0484,9.0578,9.0295,9.0578,483200.0
2009-12-21 14:30:00,9.6,9.61,9.53,9.56,1294300.0,9.0578,9.0673,8.9918,9.0201,1294300.0
2009-12-21 15:00:00,9.56,9.57,9.51,9.54,1208800.0,9.0201,9.0295,8.9729,9.0012,1208800.0
2009-12-21 15:30:00,9.54,9.55,9.51,9.52,2163700.0,9.0012,9.0107,8.9729,8.9824,2163700.0
2009-12-22 09:30:00,9.59,9.6,9.38,9.38,2304500.0,9.0484,9.0578,8.8503,8.8503,2304500.0
2009-12-22 10:00:00,9.39,9.44,9.28,9.3,2934700.0,8.8597,8.9069,8.7559,8.7748,2934700.0
2009-12-22 10:30:00,9.3,9.3,9.25,9.28,1883500.0,8.7748,8.7748,8.7276,8.7559,1883500.0
2009-12-22 11:00:00,9.28,9.29,9.26,9.29,855700.0,8.7559,8.7654,8.737,8.7654,855700.0
2009-12-22 11:30:00,9.28,9.28,9.12,9.17,3307000.0,8.7559,8.7559,8.605,8.6521,3307000.0
2009-12-22 12:00:00,9.17,9.18,9.05,9.09,2153100.0,8.6521,8.6616,8.5389,8.5767,2153100.0
2009-12-22 12:30:00,9.08,9.16,9.07,9.15,2468700.0,8.5672,8.6427,8.5578,8.6333,2468700.0
2009-12-22 13:00:00,9.16,9.27,9.15,9.19,2292900.0,8.6427,8.7465,8.6333,8.671,2292900.0
2009-12-22 13:30:00,9.19,9.24,9.17,9.2,1198200.0,8.671,8.7182,8.6521,8.6804,1198200.0
2009-12-22 14:00:00,9.2,9.2,9.13,9.15,1460000.0,8.6804,8.6804,8.6144,8.6333,1460000.0
2009-12-22 14:30:00,9.15,9.18,9.13,9.16,897300.0,8.6333,8.6616,8.6144,8.6427,897300.0
2009-12-22 15:00:00,9.16,9.17,9.11,9.11,1586400.0,8.6427,8.6521,8.5955,8.5955,1586400.0
2009-12-22 15:30:00,9.11,9.13,9.08,9.11,3251800.0,8.5955,8.6144,8.5672,8.5955,3251800.0
2009-12-23 09:30:00,9.17,9.18,8.94,8.97,3773100.0,8.6521,8.6616,8.4351,8.4634,3773100.0
2009-12-23 10:00:00,8.97,9.07,8.95,9.02,3428500.0,8.4634,8.5578,8.4446,8.5106,3428500.0
2009-12-23 10:30:00,9.03,9.39,9.02,9.36,5648600.0,8.52,8.8597,8.5106,8.8314,5648600.0
2009-12-23 11:00:00,9.36,9.37,9.29,9.29,2296700.0,8.8314,8.8408,8.7654,8.7654,2296700.0
2009-12-23 11:30:00,9.28,9.43,9.25,9.43,2238100.0,8.7559,8.8974,8.7276,8.8974,2238100.0
2009-12-23 12:00:00,9.43,9.48,9.39,9.41,2176200.0,8.8974,8.9446,8.8597,8.8786,2176200.0
2009-12-23 12:30:00,9.4,9.48,9.39,9.48,1908600.0,8.8691,8.9446,8.8597,8.9446,1908600.0
2009-12-23 13:00:00,9.48,9.58,9.47,9.57,2893700.0,8.9446,9.039,8.9352,9.0295,2893700.0
2009-12-23 13:30:00,9.56,9.65,9.56,9.65,3256800.0,9.0201,9.105,9.0201,9.105,3256800.0
2009-12-23 14:00:00,9.64,9.65,9.58,9.61,2183000.0,9.0956,9.105,9.039,9.0673,2183000.0
2009-12-23 14:30:00,9.61,9.69,9.58,9.69,1851600.0,9.0673,9.1428,9.039,9.1428,1851600.0
2009-12-23 15:00:00,9.68,9.75,9.66,9.7,2161300.0,9.1333,9.1994,9.1145,9.1522,2161300.0
2009-12-23 15:30:00,9.7,9.71,9.6,9.63,3509400.0,9.1522,9.1616,9.0578,9.0862,3509400.0
2009-12-24 09:30:00,9.8,9.83,9.69,9.72,2162100.0,9.2466,9.2749,9.1428,9.1711,2162100.0
2009-12-24 10:00:00,9.72,9.75,9.63,9.63,1185500.0,9.1711,9.1994,9.0862,9.0862,1185500.0
2009-12-24 10:30:00,9.63,9.63,9.42,9.44,3170800.0,9.0862,9.0862,8.888,8.9069,3170800.0
2009-12-24 11:00:00,9.44,9.56,9.43,9.55,2137400.0,8.9069,9.0201,8.8974,9.0107,2137400.0
2009-12-24 11:30:00,9.55,9.61,9.55,9.58,1039800.0,9.0107,9.0673,9.0107,9.039,1039800.0
2009-12-24 12:00:00,9.58,9.59,9.52,9.53,787400.0,9.039,9.0484,8.9824,8.9918,787400.0
2009-12-24 12:30:00,9.53,9.54,9.5,9.5,995400.0,8.9918,9.0012,8.9635,8.9635,995400.0
2009-12-28 09:30:00,9.61,9.61,9.4,9.51,1950700.0,9.0673,9.0673,8.8691,8.9729,1950700.0
2009-12-28 10:00:00,9.51,9.52,9.4,9.44,1012600.0,8.9729,8.9824,8.8691,8.9069,1012600.0
2009-12-28 10:30:00,9.44,9.47,9.37,9.46,1183700.0,8.9069,8.9352,8.8408,8.9258,1183700.0
2009-12-28 11:00:00,9.46,9.5,9.42,9.44,541600.0,8.9258,8.9635,8.888,8.9069,541600.0
2009-12-28 11:30:00,9.44,9.45,9.4,9.45,822900.0,8.9069,8.9163,8.8691,8.9163,822900.0
2009-12-28 12:00:00,9.45,9.46,9.4,9.4,677600.0,8.9163,8.9258,8.8691,8.8691,677600.0
2009-12-28 12:30:00,9.41,9.43,9.37,9.38,655900.0,8.8786,8.8974,8.8408,8.8503,655900.0
2009-12-28 13:00:00,9.39,9.39,9.36,9.37,451400.0,8.8597,8.8597,8.8314,8.8408,451400.0
2009-12-28 13:30:00,9.36,9.37,9.31,9.32,881000.0,8.8314,8.8408,8.7842,8.7937,881000.0
2009-12-28 14:00:00,9.32,9.33,9.26,9.28,1364000.0,8.7937,8.8031,8.737,8.7559,1364000.0
2009-12-28 14:30:00,9.28,9.39,9.28,9.34,899200.0,8.7559,8.8597,8.7559,8.8125,899200.0
2009-12-28 15:00:00,9.34,9.39,9.33,9.33,1368500.0,8.8125,8.8597,8.8031,8.8031,1368500.0
2009-12-28 15:30:00,9.33,9.38,9.33,9.38,1017900.0,8.8031,8.8503,8.8031,8.8503,1017900.0
2009-12-29 09:30:00,9.53,9.57,9.41,9.53,2042300.0,8.9918,9.0295,8.8786,8.9918,2042300.0
2009-12-29 10:00:00,9.53,9.54,9.47,9.51,1053700.0,8.9918,9.0012,8.9352,8.9729,1053700.0
2009-12-29 10:30:00,9.51,9.52,9.44,9.44,778800.0,8.9729,8.9824,8.9069,8.9069,778800.0
2009-12-29 11:00:00,9.44,9.45,9.36,9.42,1640900.0,8.9069,8.9163,8.8314,8.888,1640900.0
2009-12-29 11:30:00,9.41,9.5,9.41,9.49,1195900.0,8.8786,8.9635,8.8786,8.9541,1195900.0
2009-12-29 12:00:00,9.48,9.49,9.44,9.47,987400.0,8.9446,8.9541,8.9069,8.9352,987400.0
2009-12-29 12:30:00,9.47,9.52,9.46,9.49,1125900.0,8.9352,8.9824,8.9258,8.9541,1125900.0
2009-12-29 13:00:00,9.49,9.5,9.46,9.47,568300.0,8.9541,8.9635,8.9258,8.9352,568300.0
2009-12-29 13:30:00,9.47,9.48,9.44,9.47,539900.0,8.9352,8.9446,8.9069,8.9352,539900.0
2009-12-29 14:00:00,9.47,9.47,9.4,9.4,471700.0,8.9352,8.9352,8.8691,8.8691,471700.0
2009-12-29 14:30:00,9.41,9.44,9.38,9.4,683300.0,8.8786,8.9069,8.8503,8.8691,683300.0
2009-12-29 15:00:00,9.39,9.42,9.38,9.4,523800.0,8.8597,8.888,8.8503,8.8691,523800.0
2009-12-29 15:30:00,9.4,9.4,9.36,9.4,1146800.0,8.8691,8.8691,8.8314,8.8691,1146800.0
2009-12-30 09:30:00,9.31,9.32,9.14,9.27,2445400.0,8.7842,8.7937,8.6238,8.7465,2445400.0
2009-12-30 10:00:00,9.26,9.31,9.22,9.26,922000.0,8.737,8.7842,8.6993,8.737,922000.0
2009-12-30 10:30:00,9.27,9.27,9.21,9.22,573300.0,8.7465,8.7465,8.6899,8.6993,573300.0
2009-12-30 11:00:00,9.22,9.24,9.21,9.23,564200.0,8.6993,8.7182,8.6899,8.7087,564200.0
2009-12-30 11:30:00,9.23,9.23,9.21,9.22,419600.0,8.7087,8.7087,8.6899,8.6993,419600.0
2009-12-30 12:00:00,9.22,9.23,9.21,9.22,304300.0,8.6993,8.7087,8.6899,8.6993,304300.0
2009-12-30 12:30:00,9.23,9.23,9.16,9.22,1005000.0,8.7087,8.7087,8.6427,8.6993,1005000.0
2009-12-30 13:00:00,9.21,9.24,9.21,9.22,275300.0,8.6899,8.7182,8.6899,8.6993,275300.0
2009-12-30 13:30:00,9.22,9.25,9.18,9.19,921600.0,8.6993,8.7276,8.6616,8.671,921600.0
2009-12-30 14:00:00,9.18,9.22,9.18,9.19,403100.0,8.6616,8.6993,8.6616,8.671,403100.0
2009-12-30 14:30:00,9.18,9.21,9.16,9.2,744500.0,8.6616,8.6899,8.6427,8.6804,744500.0
2009-12-30 15:00:00,9.2,9.2,9.17,9.17,566900.0,8.6804,8.6804,8.6521,8.6521,566900.0
2009-12-30 15:30:00,9.18,9.2,9.17,9.18,1190000.0,8.6616,8.6804,8.6521,8.6616,1190000.0
2009-12-31 09:30:00,9.21,9.31,9.15,9.27,955900.0,8.6899,8.7842,8.6333,8.7465,955900.0
2009-12-31 10:00:00,9.28,9.28,9.22,9.24,710200.0,8.7559,8.7559,8.6993,8.7182,710200.0
2009-12-31 10:30:00,9.24,9.28,9.22,9.26,532400.0,8.7182,8.7559,8.6993,8.737,532400.0
2009-12-31 11:00:00,9.26,9.27,9.2,9.23,547300.0,8.737,8.7465,8.6804,8.7087,547300.0
2009-12-31 11:30:00,9.23,9.24,9.22,9.23,327500.0,8.7087,8.7182,8.6993,8.7087,327500.0
2009-12-31 12:00:00,9.23,9.23,9.2,9.22,481100.0,8.7087,8.7087,8.6804,8.6993,481100.0
2009-12-31 12:30:00,9.21,9.22,9.2,9.2,546200.0,8.6899,8.6993,8.6804,8.6804,546200.0
2009-12-31 13:00:00,9.21,9.21,9.18,9.19,374700.0,8.6899,8.6899,8.6616,8.671,374700.0
2009-12-31 13:30:00,9.19,9.21,9.18,9.2,488200.0,8.671,8.6899,8.6616,8.6804,488200.0
2009-12-31 14:00:00,9.2,9.21,9.19,9.2,326300.0,8.6804,8.6899,8.671,8.6804,326300.0
2009-12-31 14:30:00,9.21,9.21,9.19,9.2,286600.0,8.6899,8.6899,8.671,8.6804,286600.0
2009-12-31 15:00:00,9.2,9.21,9.19,9.21,354700.0,8.6804,8.6899,8.671,8.6899,354700.0
2009-12-31 15:30:00,9.2,9.21,9.14,9.16,1717800.0,8.6804,8.6899,8.6238,8.6427,1717800.0
2010-01-04 09:30:00,9.43,9.56,9.31,9.35,3649800.0,8.8974,9.0201,8.7842,8.822,3649800.0
2010-01-04 10:00:00,9.36,9.47,9.32,9.46,1711300.0,8.8314,8.9352,8.7937,8.9258,1711300.0
2010-01-04 10:30:00,9.46,9.5,9.4,9.47,1403000.0,8.9258,8.9635,8.8691,8.9352,1403000.0
2010-01-04 11:00:00,9.48,9.5,9.42,9.49,1217500.0,8.9446,8.9635,8.888,8.9541,1217500.0
2010-01-04 11:30:00,9.48,9.65,9.48,9.57,2697900.0,8.9446,9.105,8.9446,9.0295,2697900.0
2010-01-04 12:00:00,9.57,9.63,9.57,9.59,1774600.0,9.0295,9.0862,9.0295,9.0484,1774600.0
2010-01-04 12:30:00,9.59,9.6,9.52,9.56,1210200.0,9.0484,9.0578,8.9824,9.0201,1210200.0
2010-01-04 13:00:00,9.56,9.56,9.49,9.54,1092400.0,9.0201,9.0201,8.9541,9.0012,1092400.0
2010-01-04 13:30:00,9.54,9.61,9.54,9.61,1210900.0,9.0012,9.0673,9.0012,9.0673,1210900.0
2010-01-04 14:00:00,9.6,9.61,9.57,9.58,540600.0,9.0578,9.0673,9.0295,9.039,540600.0
2010-01-04 14:30:00,9.58,9.64,9.58,9.61,1284700.0,9.039,9.0956,9.039,9.0673,1284700.0
2010-01-04 15:00:00,9.62,9.7,9.59,9.7,1795800.0,9.0767,9.1522,9.0484,9.1522,1795800.0
2010-01-04 15:30:00,9.7,9.75,9.65,9.72,4040300.0,9.1522,9.1994,9.105,9.1711,4040300.0
2010-01-05 09:30:00,9.83,10.25,9.8,10.11,7787700.0,9.2749,9.6711,9.2466,9.539,7787700.0
2010-01-05 10:00:00,10.12,10.54,10.05,10.5,10047100.0,9.5485,9.9448,9.4824,9.907,10047100.0
2010-01-05 10:30:00,10.51,10.59,10.34,10.51,6664700.0,9.9165,9.9919,9.7561,9.9165,6664700.0
2010-01-05 11:00:00,10.51,10.53,10.29,10.3,4175100.0,9.9165,9.9353,9.7089,9.7183,4175100.0
2010-01-05 11:30:00,10.29,10.39,10.21,10.37,2958100.0,9.7089,9.8032,9.6334,9.7844,2958100.0
2010-01-05 12:00:00,10.37,10.48,10.36,10.44,2467400.0,9.7844,9.8882,9.7749,9.8504,2467400.0
2010-01-05 12:30:00,10.44,10.46,10.37,10.4,1553200.0,9.8504,9.8693,9.7844,9.8127,1553200.0
2010-01-05 13:00:00,10.4,10.43,10.28,10.31,1719300.0,9.8127,9.841,9.6994,9.7278,1719300.0
2010-01-05 13:30:00,10.32,10.46,10.31,10.43,1538800.0,9.7372,9.8693,9.7278,9.841,1538800.0
2010-01-05 14:00:00,10.43,10.46,10.36,10.42,1632100.0,9.841,9.8693,9.7749,9.8315,1632100.0
2010-01-05 14:30:00,10.42,10.53,10.42,10.5,2221800.0,9.8315,9.9353,9.8315,9.907,2221800.0
2010-01-05 15:00:00,10.51,10.54,10.46,10.52,1489800.0,9.9165,9.9448,9.8693,9.9259,1489800.0
2010-01-05 15:30:00,10.53,10.55,10.4,10.5,4093200.0,9.9353,9.9542,9.8127,9.907,4093200.0
2010-01-06 09:30:00,10.44,10.44,10.16,10.28,3742800.0,9.8504,9.8504,9.5862,9.6994,3742800.0
2010-01-06 10:00:00,10.27,10.45,10.25,10.36,2712000.0,9.69,9.8598,9.6711,9.7749,2712000.0
2010-01-06 10:30:00,10.35,10.4,10.26,10.38,1667100.0,9.7655,9.8127,9.6806,9.7938,1667100.0
2010-01-06 11:00:00,10.39,10.41,10.31,10.35,1411600.0,9.8032,9.8221,9.7278,9.7655,1411600.0
2010-01-06 11:30:00,10.35,10.37,10.28,10.29,1174700.0,9.7655,9.7844,9.6994,9.7089,1174700.0
2010-01-06 12:00:00,10.3,10.33,10.23,10.24,1260400.0,9.7183,9.7466,9.6523,9.6617,1260400.0
2010-01-06 12:30:00,10.24,10.31,10.23,10.3,755900.0,9.6617,9.7278,9.6523,9.7183,755900.0
2010-01-06 13:00:00,10.29,10.31,10.21,10.24,975600.0,9.7089,9.7278,9.6334,9.6617,975600.0
2010-01-06 13:30:00,10.24,10.27,10.2,10.21,887600.0,9.6617,9.69,9.624,9.6334,887600.0
2010-01-06 14:00:00,10.21,10.26,10.2,10.26,1045000.0,9.6334,9.6806,9.624,9.6806,1045000.0
2010-01-06 14:30:00,10.26,10.28,10.23,10.25,1144100.0,9.6806,9.6994,9.6523,9.6711,1144100.0
2010-01-06 15:00:00,10.25,10.26,10.18,10.19,1877000.0,9.6711,9.6806,9.6051,9.6145,1877000.0
2010-01-06 15:30:00,10.19,10.25,10.14,10.16,2486700.0,9.6145,9.6711,9.5674,9.5862,2486700.0
2010-01-07 09:30:00,10.01,10.22,9.98,10.16,2630700.0,9.4447,9.6428,9.4164,9.5862,2630700.0
2010-01-07 10:00:00,10.19,10.4,10.16,10.33,3256200.0,9.6145,9.8127,9.5862,9.7466,3256200.0
2010-01-07 10:30:00,10.34,10.52,10.29,10.51,3459100.0,9.7561,9.9259,9.7089,9.9165,3459100.0
2010-01-07 11:00:00,10.51,10.68,10.47,10.61,3483500.0,9.9165,10.0769,9.8787,10.0108,3483500.0
2010-01-07 11:30:00,10.6,10.64,10.49,10.6,1949100.0,10.0014,10.0391,9.8976,10.0014,1949100.0
2010-01-07 12:00:00,10.6,10.6,10.55,10.6,1030100.0,10.0014,10.0014,9.9542,10.0014,1030100.0
2010-01-07 12:30:00,10.6,10.63,10.53,10.53,1792800.0,10.0014,10.0297,9.9353,9.9353,1792800.0
2010-01-07 13:00:00,10.54,10.58,10.5,10.52,877400.0,9.9448,9.9825,9.907,9.9259,877400.0
2010-01-07 13:30:00,10.52,10.59,10.52,10.56,762200.0,9.9259,9.9919,9.9259,9.9636,762200.0
2010-01-07 14:00:00,10.56,10.64,10.55,10.59,1246000.0,9.9636,10.0391,9.9542,9.9919,1246000.0
2010-01-07 14:30:00,10.59,10.75,10.59,10.71,2471300.0,9.9919,10.1429,9.9919,10.1052,2471300.0
2010-01-07 15:00:00,10.71,10.78,10.65,10.76,2680600.0,10.1052,10.1712,10.0486,10.1523,2680600.0
2010-01-07 15:30:00,10.76,10.81,10.74,10.79,3955300.0,10.1523,10.1995,10.1335,10.1806,3955300.0
2010-01-08 09:30:00,10.7,10.87,10.46,10.54,4822300.0,10.0957,10.2561,9.8693,9.9448,4822300.0
2010-01-08 10:00:00,10.54,10.69,10.54,10.57,2191100.0,9.9448,10.0863,9.9448,9.9731,2191100.0
2010-01-08 10:30:00,10.57,10.58,10.45,10.56,1618800.0,9.9731,9.9825,9.8598,9.9636,1618800.0
2010-01-08 11:00:00,10.57,10.59,10.51,10.58,832300.0,9.9731,9.9919,9.9165,9.9825,832300.0
2010-01-08 11:30:00,10.58,10.59,10.46,10.56,1255400.0,9.9825,9.9919,9.8693,9.9636,1255400.0
2010-01-08 12:00:00,10.57,10.59,10.55,10.56,609500.0,9.9731,9.9919,9.9542,9.9636,609500.0
2010-01-08 12:30:00,10.56,10.59,10.55,10.58,462800.0,9.9636,9.9919,9.9542,9.9825,462800.0
2010-01-08 13:00:00,10.58,10.65,10.58,10.62,740300.0,9.9825,10.0486,9.9825,10.0202,740300.0
2010-01-08 13:30:00,10.61,10.64,10.58,10.58,601600.0,10.0108,10.0391,9.9825,9.9825,601600.0
2010-01-08 14:00:00,10.58,10.61,10.57,10.6,549400.0,9.9825,10.0108,9.9731,10.0014,549400.0
2010-01-08 14:30:00,10.61,10.62,10.56,10.58,503000.0,10.0108,10.0202,9.9636,9.9825,503000.0
2010-01-08 15:00:00,10.57,10.58,10.5,10.55,1073300.0,9.9731,9.9825,9.907,9.9542,1073300.0
2010-01-08 15:30:00,10.56,10.64,10.52,10.61,1861400.0,9.9636,10.0391,9.9259,10.0108,1861400.0
2010-01-11 09:30:00,10.81,10.99,10.8,10.89,3885100.0,10.1995,10.3693,10.1901,10.275,3885100.0
2010-01-11 10:00:00,10.89,11.2,10.87,11.16,6538800.0,10.275,10.5675,10.2561,10.5297,6538800.0
2010-01-11 10:30:00,11.16,11.18,11.05,11.16,2972400.0,10.5297,10.5486,10.426,10.5297,2972400.0
2010-01-11 11:00:00,11.16,11.23,11.11,11.2,2565200.0,10.5297,10.5958,10.4826,10.5675,2565200.0
2010-01-11 11:30:00,11.2,11.28,11.17,11.25,2566600.0,10.5675,10.643,10.5392,10.6147,2566600.0
2010-01-11 12:00:00,11.25,11.27,11.13,11.15,1816200.0,10.6147,10.6335,10.5014,10.5203,1816200.0
2010-01-11 12:30:00,11.14,11.16,11.05,11.1,1575900.0,10.5109,10.5297,10.426,10.4731,1575900.0
2010-01-11 13:00:00,11.11,11.12,11.07,11.09,793300.0,10.4826,10.492,10.4448,10.4637,793300.0
2010-01-11 13:30:00,11.08,11.23,11.07,11.17,1694200.0,10.4543,10.5958,10.4448,10.5392,1694200.0
2010-01-11 14:00:00,11.18,11.18,11.11,11.13,1245100.0,10.5486,10.5486,10.4826,10.5014,1245100.0
2010-01-11 14:30:00,11.12,11.17,11.09,11.15,1848800.0,10.492,10.5392,10.4637,10.5203,1848800.0
2010-01-11 15:00:00,11.14,11.19,11.09,11.1,1495600.0,10.5109,10.5581,10.4637,10.4731,1495600.0
2010-01-11 15:30:00,11.1,11.13,10.86,10.87,5077300.0,10.4731,10.5014,10.2467,10.2561,5077300.0
2010-01-12 09:30:00,11.48,11.94,11.38,11.9,12582200.0,10.8317,11.2657,10.7373,11.228,12582200.0
2010-01-12 10:00:00,11.91,12.0,11.82,11.96,10081200.0,11.2374,11.3223,11.1525,11.2846,10081200.0
2010-01-12 10:30:00,11.96,11.97,11.84,11.92,5935200.0,11.2846,11.294,11.1713,11.2468,5935200.0
2010-01-12 11:00:00,11.91,11.93,11.81,11.83,3228300.0,11.2374,11.2563,11.143,11.1619,3228300.0
2010-01-12 11:30:00,11.83,11.9,11.71,11.73,3297100.0,11.1619,11.228,11.0487,11.0676,3297100.0
2010-01-12 12:00:00,11.73,11.78,11.58,11.6,4182100.0,11.0676,11.1147,10.926,10.9449,4182100.0
2010-01-12 12:30:00,11.6,11.63,11.48,11.57,3227900.0,10.9449,10.9732,10.8317,10.9166,3227900.0
2010-01-12 13:00:00,11.57,11.69,11.54,11.66,2403600.0,10.9166,11.0298,10.8883,11.0015,2403600.0
2010-01-12 13:30:00,11.67,11.72,11.65,11.71,2101600.0,11.0109,11.0581,10.9921,11.0487,2101600.0
2010-01-12 14:00:00,11.71,11.74,11.67,11.72,1527100.0,11.0487,11.077,11.0109,11.0581,1527100.0
2010-01-12 14:30:00,11.73,11.87,11.71,11.87,2759700.0,11.0676,11.1997,11.0487,11.1997,2759700.0
2010-01-12 15:00:00,11.86,11.87,11.78,11.79,2333200.0,11.1902,11.1997,11.1147,11.1242,2333200.0
2010-01-12 15:30:00,11.78,11.95,11.66,11.94,8505900.0,11.1147,11.2751,11.0015,11.2657,8505900.0
2010-01-13 09:30:00,12.17,12.24,11.7,11.77,7878400.0,11.4827,11.5488,11.0393,11.1053,7878400.0
2010-01-13 10:00:00,11.77,11.99,11.77,11.97,5603600.0,11.1053,11.3129,11.1053,11.294,5603600.0
2010-01-13 10:30:00,11.95,12.23,11.92,12.14,5691100.0,11.2751,11.5393,11.2468,11.4544,5691100.0
2010-01-13 11:00:00,12.14,12.17,12.04,12.11,2563600.0,11.4544,11.4827,11.3601,11.4261,2563600.0
2010-01-13 11:30:00,12.1,12.11,11.96,11.98,2556800.0,11.4167,11.4261,11.2846,11.3034,2556800.0
2010-01-13 12:00:00,11.98,12.04,11.95,12.0,1728200.0,11.3034,11.3601,11.2751,11.3223,1728200.0
2010-01-13 12:30:00,12.0,12.1,11.98,12.04,2560700.0,11.3223,11.4167,11.3034,11.3601,2560700.0
2010-01-13 13:00:00,12.04,12.15,12.03,12.12,2122700.0,11.3601,11.4638,11.3506,11.4355,2122700.0
2010-01-13 13:30:00,12.13,12.15,12.09,12.14,2114300.0,11.445,11.4638,11.4072,11.4544,2114300.0
2010-01-13 14:00:00,12.14,12.2,12.14,12.2,1861300.0,11.4544,11.511,11.4544,11.511,1861300.0
2010-01-13 14:30:00,12.19,12.28,12.15,12.26,2973600.0,11.5016,11.5865,11.4638,11.5676,2973600.0
2010-01-13 15:00:00,12.27,12.29,12.15,12.22,2641200.0,11.5771,11.5959,11.4638,11.5299,2641200.0
2010-01-13 15:30:00,12.22,12.43,12.22,12.38,5903200.0,11.5299,11.728,11.5299,11.6809,5903200.0
2010-01-14 09:30:00,12.37,12.87,12.22,12.78,8462100.0,11.6714,12.1432,11.5299,12.0583,8462100.0
2010-01-14 10:00:00,12.78,12.85,12.66,12.74,4980000.0,12.0583,12.1243,11.945,12.0205,4980000.0
2010-01-14 10:30:00,12.75,12.77,12.45,12.48,4333100.0,12.03,12.0488,11.7469,11.7752,4333100.0
2010-01-14 11:00:00,12.48,12.59,12.45,12.57,2227200.0,11.7752,11.879,11.7469,11.8601,2227200.0
2010-01-14 11:30:00,12.57,12.68,12.57,12.66,1402700.0,11.8601,11.9639,11.8601,11.945,1402700.0
2010-01-14 12:00:00,12.66,12.66,12.44,12.48,2104100.0,11.945,11.945,11.7375,11.7752,2104100.0
2010-01-14 12:30:00,12.48,12.59,12.47,12.57,1636700.0,11.7752,11.879,11.7658,11.8601,1636700.0
2010-01-14 13:00:00,12.57,12.63,12.51,12.57,1515300.0,11.8601,11.9167,11.8035,11.8601,1515300.0
2010-01-14 13:30:00,12.57,12.6,12.48,12.49,1664000.0,11.8601,11.8884,11.7752,11.7846,1664000.0
2010-01-14 14:00:00,12.49,12.53,12.43,12.48,1790300.0,11.7846,11.8224,11.728,11.7752,1790300.0
2010-01-14 14:30:00,12.48,12.52,12.42,12.49,1663100.0,11.7752,11.8129,11.7186,11.7846,1663100.0
2010-01-14 15:00:00,12.48,12.53,12.44,12.47,1681800.0,11.7752,11.8224,11.7375,11.7658,1681800.0
2010-01-14 15:30:00,12.46,12.5,12.35,12.37,3493100.0,11.7563,11.7941,11.6525,11.6714,3493100.0
2010-01-15 09:30:00,12.41,12.54,12.11,12.14,4503600.0,11.7092,11.8318,11.4261,11.4544,4503600.0
2010-01-15 10:00:00,12.15,12.16,11.91,11.98,6117900.0,11.4638,11.4733,11.2374,11.3034,6117900.0
2010-01-15 10:30:00,11.99,12.14,11.93,12.14,3136700.0,11.3129,11.4544,11.2563,11.4544,3136700.0
2010-01-15 11:00:00,12.14,12.24,12.04,12.13,2038400.0,11.4544,11.5488,11.3601,11.445,2038400.0
2010-01-15 11:30:00,12.12,12.16,12.1,12.11,1604800.0,11.4355,11.4733,11.4167,11.4261,1604800.0
2010-01-15 12:00:00,12.12,12.15,12.05,12.05,1282000.0,11.4355,11.4638,11.3695,11.3695,1282000.0
2010-01-15 12:30:00,12.06,12.08,11.91,11.97,2857200.0,11.3789,11.3978,11.2374,11.294,2857200.0
2010-01-15 13:00:00,11.96,12.04,11.96,12.03,1455500.0,11.2846,11.3601,11.2846,11.3506,1455500.0
2010-01-15 13:30:00,12.04,12.08,11.98,12.06,1384500.0,11.3601,11.3978,11.3034,11.3789,1384500.0
2010-01-15 14:00:00,12.06,12.08,12.01,12.02,743000.0,11.3789,11.3978,11.3317,11.3412,743000.0
2010-01-15 14:30:00,12.03,12.06,12.01,12.05,1062900.0,11.3506,11.3789,11.3317,11.3695,1062900.0
2010-01-15 15:00:00,12.05,12.16,12.05,12.1,1629400.0,11.3695,11.4733,11.3695,11.4167,1629400.0
2010-01-15 15:30:00,12.1,12.14,12.02,12.09,4140800.0,11.4167,11.4544,11.3412,11.4072,4140800.0
2010-01-19 09:30:00,11.91,12.23,11.77,11.88,3047300.0,11.2374,11.5393,11.1053,11.2091,3047300.0
2010-01-19 10:00:00,11.89,12.05,11.89,12.0,2041500.0,11.2185,11.3695,11.2185,11.3223,2041500.0
2010-01-19 10:30:00,12.0,12.13,12.0,12.02,1499700.0,11.3223,11.445,11.3223,11.3412,1499700.0
2010-01-19 11:00:00,12.02,12.07,12.01,12.01,595700.0,11.3412,11.3884,11.3317,11.3317,595700.0
2010-01-19 11:30:00,12.02,12.09,12.01,12.03,620800.0,11.3412,11.4072,11.3317,11.3506,620800.0
2010-01-19 12:00:00,12.03,12.15,12.03,12.09,1003800.0,11.3506,11.4638,11.3506,11.4072,1003800.0
2010-01-19 12:30:00,12.09,12.18,12.09,12.16,919300.0,11.4072,11.4921,11.4072,11.4733,919300.0
2010-01-19 13:00:00,12.15,12.19,12.11,12.17,933300.0,11.4638,11.5016,11.4261,11.4827,933300.0
2010-01-19 13:30:00,12.17,12.24,12.15,12.21,915700.0,11.4827,11.5488,11.4638,11.5205,915700.0
2010-01-19 14:00:00,12.22,12.24,12.16,12.22,800600.0,11.5299,11.5488,11.4733,11.5299,800600.0
2010-01-19 14:30:00,12.23,12.24,12.19,12.22,934600.0,11.5393,11.5488,11.5016,11.5299,934600.0
2010-01-19 15:00:00,12.22,12.23,12.15,12.21,1453500.0,11.5299,11.5393,11.4638,11.5205,1453500.0
2010-01-19 15:30:00,12.22,12.23,12.16,12.2,2341100.0,11.5299,11.5393,11.4733,11.511,2341100.0
2010-01-20 09:30:00,12.02,12.15,11.99,12.08,2133300.0,11.3412,11.4638,11.3129,11.3978,2133300.0
2010-01-20 10:00:00,12.07,12.12,11.97,11.97,2207300.0,11.3884,11.4355,11.294,11.294,2207300.0
2010-01-20 10:30:00,11.98,12.02,11.94,11.98,1588500.0,11.3034,11.3412,11.2657,11.3034,1588500.0
2010-01-20 11:00:00,11.99,11.99,11.89,11.96,1707800.0,11.3129,11.3129,11.2185,11.2846,1707800.0
2010-01-20 11:30:00,11.95,11.96,11.81,11.81,1254900.0,11.2751,11.2846,11.143,11.143,1254900.0
2010-01-20 12:00:00,11.82,11.85,11.75,11.84,1511500.0,11.1525,11.1808,11.0864,11.1713,1511500.0
2010-01-20 12:30:00,11.84,11.9,11.83,11.89,812400.0,11.1713,11.228,11.1619,11.2185,812400.0
2010-01-20 13:00:00,11.89,11.92,11.83,11.85,939700.0,11.2185,11.2468,11.1619,11.1808,939700.0
2010-01-20 13:30:00,11.85,11.93,11.84,11.86,764900.0,11.1808,11.2563,11.1713,11.1902,764900.0
2010-01-20 14:00:00,11.86,11.9,11.81,11.85,642200.0,11.1902,11.228,11.143,11.1808,642200.0
2010-01-20 14:30:00,11.85,11.87,11.82,11.86,1036000.0,11.1808,11.1997,11.1525,11.1902,1036000.0
2010-01-20 15:00:00,11.86,11.96,11.85,11.95,1195500.0,11.1902,11.2846,11.1808,11.2751,1195500.0
2010-01-20 15:30:00,11.96,11.98,11.88,11.91,2935600.0,11.2846,11.3034,11.2091,11.2374,2935600.0
2010-01-21 09:30:00,11.88,12.05,11.78,11.84,2707000.0,11.2091,11.3695,11.1147,11.1713,2707000.0
2010-01-21 10:00:00,11.85,12.0,11.76,11.76,2408200.0,11.1808,11.3223,11.0959,11.0959,2408200.0
2010-01-21 10:30:00,11.76,11.78,11.48,11.55,3707200.0,11.0959,11.1147,10.8317,10.8977,3707200.0
2010-01-21 11:00:00,11.56,11.56,11.45,11.53,2220800.0,10.9072,10.9072,10.8034,10.8789,2220800.0
2010-01-21 11:30:00,11.52,11.54,11.3,11.48,2669600.0,10.8694,10.8883,10.6618,10.8317,2669600.0
2010-01-21 12:00:00,11.48,11.56,11.42,11.45,1209600.0,10.8317,10.9072,10.7751,10.8034,1209600.0
2010-01-21 12:30:00,11.47,11.48,11.34,11.37,1108000.0,10.8222,10.8317,10.6996,10.7279,1108000.0
2010-01-21 13:00:00,11.38,11.4,11.33,11.39,900200.0,10.7373,10.7562,10.6901,10.7468,900200.0
2010-01-21 13:30:00,11.4,11.51,11.37,11.5,1174600.0,10.7562,10.86,10.7279,10.8505,1174600.0
2010-01-21 14:00:00,11.5,11.58,11.43,11.56,956400.0,10.8505,10.926,10.7845,10.9072,956400.0
2010-01-21 14:30:00,11.56,11.59,11.45,11.47,894200.0,10.9072,10.9355,10.8034,10.8222,894200.0
2010-01-21 15:00:00,11.47,11.48,11.36,11.37,1698100.0,10.8222,10.8317,10.7185,10.7279,1698100.0
2010-01-21 15:30:00,11.38,11.43,11.32,11.35,2948800.0,10.7373,10.7845,10.6807,10.709,2948800.0
2010-01-22 09:30:00,11.2,11.3,10.91,11.02,2847500.0,10.5675,10.6618,10.2939,10.3977,2847500.0
2010-01-22 10:00:00,11.02,11.04,10.76,10.96,3587800.0,10.3977,10.4165,10.1523,10.341,3587800.0
2010-01-22 10:30:00,10.95,11.12,10.92,11.11,2065300.0,10.3316,10.492,10.3033,10.4826,2065300.0
2010-01-22 11:00:00,11.12,11.49,11.1,11.48,2503900.0,10.492,10.8411,10.4731,10.8317,2503900.0
2010-01-22 11:30:00,11.48,11.56,11.36,11.42,2204100.0,10.8317,10.9072,10.7185,10.7751,2204100.0
2010-01-22 12:00:00,11.42,11.61,11.3,11.6,2210700.0,10.7751,10.9543,10.6618,10.9449,2210700.0
2010-01-22 12:30:00,11.61,11.73,11.59,11.64,2743200.0,10.9543,11.0676,10.9355,10.9826,2743200.0
2010-01-22 13:00:00,11.64,11.79,11.59,11.7,2187000.0,10.9826,11.1242,10.9355,11.0393,2187000.0
2010-01-22 13:30:00,11.7,11.77,11.63,11.66,1586800.0,11.0393,11.1053,10.9732,11.0015,1586800.0
2010-01-22 14:00:00,11.65,11.84,11.65,11.8,2620100.0,10.9921,11.1713,10.9921,11.1336,2620100.0
2010-01-22 14:30:00,11.8,11.83,11.6,11.62,1959900.0,11.1336,11.1619,10.9449,10.9638,1959900.0
2010-01-22 15:00:00,11.62,11.67,11.46,11.57,3947100.0,10.9638,11.0109,10.8128,10.9166,3947100.0
2010-01-22 15:30:00,11.57,11.64,11.48,11.64,5698500.0,10.9166,10.9826,10.8317,10.9826,5698500.0
2010-01-25 09:30:00,11.91,12.03,11.61,12.01,3748000.0,11.2374,11.3506,10.9543,11.3317,3748000.0
2010-01-25 10:00:00,12.0,12.15,11.9,11.9,4580800.0,11.3223,11.4638,11.228,11.228,4580800.0
2010-01-25 10:30:00,11.9,11.97,11.71,11.75,3563700.0,11.228,11.294,11.0487,11.0864,3563700.0
2010-01-25 11:00:00,11.75,11.81,11.64,11.67,2763700.0,11.0864,11.143,10.9826,11.0109,2763700.0
2010-01-25 11:30:00,11.66,11.75,11.63,11.65,1723500.0,11.0015,11.0864,10.9732,10.9921,1723500.0
2010-01-25 12:00:00,11.64,11.74,11.58,11.68,1972300.0,10.9826,11.077,10.926,11.0204,1972300.0
2010-01-25 12:30:00,11.68,11.72,11.6,11.66,1157100.0,11.0204,11.0581,10.9449,11.0015,1157100.0
2010-01-25 13:00:00,11.65,11.7,11.63,11.67,959800.0,10.9921,11.0393,10.9732,11.0109,959800.0
2010-01-25 13:30:00,11.67,11.68,11.62,11.66,882700.0,11.0109,11.0204,10.9638,11.0015,882700.0
2010-01-25 14:00:00,11.65,11.85,11.65,11.85,1302800.0,10.9921,11.1808,10.9921,11.1808,1302800.0
2010-01-25 14:30:00,11.85,12.01,11.83,12.01,1873500.0,11.1808,11.3317,11.1619,11.3317,1873500.0
2010-01-25 15:00:00,12.01,12.05,11.95,11.99,2343000.0,11.3317,11.3695,11.2751,11.3129,2343000.0
2010-01-25 15:30:00,11.99,12.04,11.93,11.98,3988000.0,11.3129,11.3601,11.2563,11.3034,3988000.0
2010-01-26 09:30:00,11.9,12.13,11.75,12.01,3495400.0,11.228,11.445,11.0864,11.3317,3495400.0
2010-01-26 10:00:00,12.01,12.19,12.0,12.08,2787700.0,11.3317,11.5016,11.3223,11.3978,2787700.0
2010-01-26 10:30:00,12.08,12.14,12.05,12.07,1549400.0,11.3978,11.4544,11.3695,11.3884,1549400.0
2010-01-26 11:00:00,12.06,12.22,12.05,12.22,2182800.0,11.3789,11.5299,11.3695,11.5299,2182800.0
2010-01-26 11:30:00,12.21,12.24,12.13,12.17,1520500.0,11.5205,11.5488,11.445,11.4827,1520500.0
2010-01-26 12:00:00,12.17,12.24,12.15,12.22,1304500.0,11.4827,11.5488,11.4638,11.5299,1304500.0
2010-01-26 12:30:00,12.22,12.29,12.22,12.28,1422200.0,11.5299,11.5959,11.5299,11.5865,1422200.0
2010-01-26 13:00:00,12.28,12.29,12.15,12.18,1210900.0,11.5865,11.5959,11.4638,11.4921,1210900.0
2010-01-26 13:30:00,12.18,12.24,12.17,12.21,1487600.0,11.4921,11.5488,11.4827,11.5205,1487600.0
2010-01-26 14:00:00,12.2,12.21,12.1,12.12,1020600.0,11.511,11.5205,11.4167,11.4355,1020600.0
2010-01-26 14:30:00,12.12,12.15,12.08,12.12,1119300.0,11.4355,11.4638,11.3978,11.4355,1119300.0
2010-01-26 15:00:00,12.11,12.14,12.06,12.07,1537800.0,11.4261,11.4544,11.3789,11.3884,1537800.0
2010-01-26 15:30:00,12.07,12.11,12.05,12.08,3555500.0,11.3884,11.4261,11.3695,11.3978,3555500.0
2010-01-27 09:30:00,12.08,12.13,11.9,12.0,2485900.0,11.3978,11.445,11.228,11.3223,2485900.0
2010-01-27 10:00:00,12.0,12.06,11.75,11.89,3509100.0,11.3223,11.3789,11.0864,11.2185,3509100.0
2010-01-27 10:30:00,11.89,12.05,11.87,12.03,2110700.0,11.2185,11.3695,11.1997,11.3506,2110700.0
2010-01-27 11:00:00,12.03,12.03,11.94,12.0,1043300.0,11.3506,11.3506,11.2657,11.3223,1043300.0
2010-01-27 11:30:00,12.01,12.05,11.98,12.02,1017100.0,11.3317,11.3695,11.3034,11.3412,1017100.0
2010-01-27 12:00:00,12.02,12.04,11.95,11.96,941900.0,11.3412,11.3601,11.2751,11.2846,941900.0
2010-01-27 12:30:00,11.95,11.99,11.86,11.91,1544800.0,11.2751,11.3129,11.1902,11.2374,1544800.0
2010-01-27 13:00:00,11.92,12.0,11.9,11.94,1075300.0,11.2468,11.3223,11.228,11.2657,1075300.0
2010-01-27 13:30:00,11.94,11.99,11.94,11.95,1117100.0,11.2657,11.3129,11.2657,11.2751,1117100.0
2010-01-27 14:00:00,11.95,12.04,11.94,11.97,1169500.0,11.2751,11.3601,11.2657,11.294,1169500.0
2010-01-27 14:30:00,11.97,12.1,11.95,12.08,1837000.0,11.294,11.4167,11.2751,11.3978,1837000.0
2010-01-27 15:00:00,12.09,12.17,12.04,12.16,1777200.0,11.4072,11.4827,11.3601,11.4733,1777200.0
2010-01-27 15:30:00,12.16,12.23,12.14,12.21,2208300.0,11.4733,11.5393,11.4544,11.5205,2208300.0
2010-01-28 09:30:00,12.33,12.49,12.23,12.34,2786000.0,11.6337,11.7846,11.5393,11.6431,2786000.0
2010-01-28 10:00:00,12.34,12.35,12.08,12.15,2247700.0,11.6431,11.6525,11.3978,11.4638,2247700.0
2010-01-28 10:30:00,12.15,12.17,11.95,11.97,2008700.0,11.4638,11.4827,11.2751,11.294,2008700.0
2010-01-28 11:00:00,11.98,12.0,11.64,11.68,3250800.0,11.3034,11.3223,10.9826,11.0204,3250800.0
2010-01-28 11:30:00,11.68,11.84,11.6,11.78,1846200.0,11.0204,11.1713,10.9449,11.1147,1846200.0
2010-01-28 12:00:00,11.78,11.88,11.7,11.77,1115600.0,11.1147,11.2091,11.0393,11.1053,1115600.0
2010-01-28 12:30:00,11.77,11.79,11.71,11.77,761000.0,11.1053,11.1242,11.0487,11.1053,761000.0
2010-01-28 13:00:00,11.77,11.82,11.73,11.79,1120500.0,11.1053,11.1525,11.0676,11.1242,1120500.0
2010-01-28 13:30:00,11.79,11.84,11.73,11.74,1280800.0,11.1242,11.1713,11.0676,11.077,1280800.0
2010-01-28 14:00:00,11.75,11.75,11.63,11.68,1690000.0,11.0864,11.0864,10.9732,11.0204,1690000.0
2010-01-28 14:30:00,11.69,11.72,11.63,11.69,2198200.0,11.0298,11.0581,10.9732,11.0298,2198200.0
2010-01-28 15:00:00,11.68,11.82,11.68,11.81,3030100.0,11.0204,11.1525,11.0204,11.143,3030100.0
2010-01-28 15:30:00,11.81,11.88,11.72,11.75,3188800.0,11.143,11.2091,11.0581,11.0864,3188800.0
2010-01-29 09:30:00,11.94,11.98,11.76,11.79,3134400.0,11.2657,11.3034,11.0959,11.1242,3134400.0
2010-01-29 10:00:00,11.79,11.91,11.68,11.89,2491300.0,11.1242,11.2374,11.0204,11.2185,2491300.0
2010-01-29 10:30:00,11.89,11.89,11.7,11.75,2012200.0,11.2185,11.2185,11.0393,11.0864,2012200.0
2010-01-29 11:00:00,11.75,11.75,11.3,11.36,3345300.0,11.0864,11.0864,10.6618,10.7185,3345300.0
2010-01-29 11:30:00,11.36,11.39,11.21,11.21,3568600.0,10.7185,10.7468,10.5769,10.5769,3568600.0
2010-01-29 12:00:00,11.21,11.24,11.04,11.18,2294800.0,10.5769,10.6052,10.4165,10.5486,2294800.0
2010-01-29 12:30:00,11.19,11.25,11.08,11.22,1391500.0,10.5581,10.6147,10.4543,10.5864,1391500.0
2010-01-29 13:00:00,11.23,11.23,11.09,11.1,1548900.0,10.5958,10.5958,10.4637,10.4731,1548900.0
2010-01-29 13:30:00,11.09,11.13,10.86,10.94,3117300.0,10.4637,10.5014,10.2467,10.3222,3117300.0
2010-01-29 14:00:00,10.94,11.07,10.9,11.05,2889400.0,10.3222,10.4448,10.2844,10.426,2889400.0
2010-01-29 14:30:00,11.06,11.13,11.04,11.09,3000200.0,10.4354,10.5014,10.4165,10.4637,3000200.0
2010-01-29 15:00:00,11.1,11.18,11.08,11.12,3924000.0,10.4731,10.5486,10.4543,10.492,3924000.0
2010-01-29 15:30:00,11.12,11.15,11.04,11.06,4985900.0,10.492,10.5203,10.4165,10.4354,4985900.0
2010-02-01 09:30:00,11.14,11.48,11.14,11.43,3459500.0,10.5109,10.8317,10.5109,10.7845,3459500.0
2010-02-01 10:00:00,11.43,11.63,11.38,11.55,4095700.0,10.7845,10.9732,10.7373,10.8977,4095700.0
2010-02-01 10:30:00,11.54,11.65,11.5,11.55,2307500.0,10.8883,10.9921,10.8505,10.8977,2307500.0
2010-02-01 11:00:00,11.55,11.56,11.46,11.5,2102900.0,10.8977,10.9072,10.8128,10.8505,2102900.0
2010-02-01 11:30:00,11.51,11.59,11.42,11.43,1264700.0,10.86,10.9355,10.7751,10.7845,1264700.0
2010-02-01 12:00:00,11.44,11.54,11.41,11.5,1377100.0,10.7939,10.8883,10.7656,10.8505,1377100.0
2010-02-01 12:30:00,11.5,11.53,11.46,11.5,1509400.0,10.8505,10.8789,10.8128,10.8505,1509400.0
2010-02-01 13:00:00,11.51,11.66,11.49,11.63,1785000.0,10.86,11.0015,10.8411,10.9732,1785000.0
2010-02-01 13:30:00,11.63,11.68,11.59,11.65,1508200.0,10.9732,11.0204,10.9355,10.9921,1508200.0
2010-02-01 14:00:00,11.65,11.66,11.55,11.63,1794800.0,10.9921,11.0015,10.8977,10.9732,1794800.0
2010-02-01 14:30:00,11.63,11.82,11.6,11.75,3045300.0,10.9732,11.1525,10.9449,11.0864,3045300.0
2010-02-01 15:00:00,11.74,11.77,11.7,11.73,2541200.0,11.077,11.1053,11.0393,11.0676,2541200.0
2010-02-01 15:30:00,11.73,11.82,11.69,11.81,3310100.0,11.0676,11.1525,11.0298,11.143,3310100.0
2010-02-02 09:30:00,11.88,12.03,11.52,11.65,3009100.0,11.2091,11.3506,10.8694,10.9921,3009100.0
2010-02-02 10:00:00,11.66,11.72,11.45,11.69,3167000.0,11.0015,11.0581,10.8034,11.0298,3167000.0
2010-02-02 10:30:00,11.69,11.75,11.53,11.63,1554700.0,11.0298,11.0864,10.8789,10.9732,1554700.0
2010-02-02 11:00:00,11.63,11.66,11.55,11.63,2007500.0,10.9732,11.0015,10.8977,10.9732,2007500.0
2010-02-02 11:30:00,11.64,11.74,11.61,11.73,1362400.0,10.9826,11.077,10.9543,11.0676,1362400.0
2010-02-02 12:00:00,11.73,11.88,11.7,11.84,1130600.0,11.0676,11.2091,11.0393,11.1713,1130600.0
2010-02-02 12:30:00,11.85,11.9,11.8,11.84,998600.0,11.1808,11.228,11.1336,11.1713,998600.0
2010-02-02 13:00:00,11.85,11.87,11.77,11.8,633000.0,11.1808,11.1997,11.1053,11.1336,633000.0
2010-02-02 13:30:00,11.8,11.93,11.78,11.86,1113600.0,11.1336,11.2563,11.1147,11.1902,1113600.0
2010-02-02 14:00:00,11.86,11.9,11.83,11.89,695200.0,11.1902,11.228,11.1619,11.2185,695200.0
2010-02-02 14:30:00,11.88,11.89,11.81,11.84,569800.0,11.2091,11.2185,11.143,11.1713,569800.0
2010-02-02 15:00:00,11.85,11.96,11.82,11.9,1193700.0,11.1808,11.2846,11.1525,11.228,1193700.0
2010-02-02 15:30:00,11.9,11.91,11.84,11.85,1370600.0,11.228,11.2374,11.1713,11.1808,1370600.0
2010-02-03 09:30:00,11.69,11.87,11.55,11.75,2434100.0,11.0298,11.1997,10.8977,11.0864,2434100.0
2010-02-03 10:00:00,11.75,11.75,11.6,11.61,1935600.0,11.0864,11.0864,10.9449,10.9543,1935600.0
2010-02-03 10:30:00,11.6,11.62,11.51,11.55,2063600.0,10.9449,10.9638,10.86,10.8977,2063600.0
2010-02-03 11:00:00,11.54,11.58,11.48,11.5,1630200.0,10.8883,10.926,10.8317,10.8505,1630200.0
2010-02-03 11:30:00,11.49,11.52,11.38,11.39,1721000.0,10.8411,10.8694,10.7373,10.7468,1721000.0
2010-02-03 12:00:00,11.38,11.48,11.37,11.46,1945400.0,10.7373,10.8317,10.7279,10.8128,1945400.0
2010-02-03 12:30:00,11.46,11.54,11.44,11.5,1019400.0,10.8128,10.8883,10.7939,10.8505,1019400.0
2010-02-03 13:00:00,11.51,11.58,11.47,11.48,969100.0,10.86,10.926,10.8222,10.8317,969100.0
2010-02-03 13:30:00,11.48,11.55,11.46,11.48,547000.0,10.8317,10.8977,10.8128,10.8317,547000.0
2010-02-03 14:00:00,11.48,11.52,11.43,11.43,825900.0,10.8317,10.8694,10.7845,10.7845,825900.0
2010-02-03 14:30:00,11.44,11.44,11.35,11.35,1520400.0,10.7939,10.7939,10.709,10.709,1520400.0
2010-02-03 15:00:00,11.36,11.44,11.35,11.42,1413100.0,10.7185,10.7939,10.709,10.7751,1413100.0
2010-02-03 15:30:00,11.41,11.54,11.39,11.43,2932200.0,10.7656,10.8883,10.7468,10.7845,2932200.0
2010-02-04 09:30:00,11.12,11.19,10.98,11.05,3068500.0,10.492,10.5581,10.3599,10.426,3068500.0
2010-02-04 10:00:00,11.05,11.24,11.03,11.21,2949900.0,10.426,10.6052,10.4071,10.5769,2949900.0
2010-02-04 10:30:00,11.2,11.36,11.2,11.22,1980500.0,10.5675,10.7185,10.5675,10.5864,1980500.0
2010-02-04 11:00:00,11.22,11.52,11.21,11.44,2176500.0,10.5864,10.8694,10.5769,10.7939,2176500.0
2010-02-04 11:30:00,11.44,11.45,11.21,11.24,1160000.0,10.7939,10.8034,10.5769,10.6052,1160000.0
2010-02-04 12:00:00,11.24,11.27,11.16,11.2,790100.0,10.6052,10.6335,10.5297,10.5675,790100.0
2010-02-04 12:30:00,11.2,11.22,11.07,11.1,778000.0,10.5675,10.5864,10.4448,10.4731,778000.0
2010-02-04 13:00:00,11.11,11.14,11.01,11.07,896900.0,10.4826,10.5109,10.3882,10.4448,896900.0
2010-02-04 13:30:00,11.07,11.13,11.0,11.02,1181200.0,10.4448,10.5014,10.3788,10.3977,1181200.0
2010-02-04 14:00:00,11.02,11.04,10.95,11.0,1414700.0,10.3977,10.4165,10.3316,10.3788,1414700.0
2010-02-04 14:30:00,11.01,11.09,10.97,11.03,1004200.0,10.3882,10.4637,10.3505,10.4071,1004200.0
2010-02-04 15:00:00,11.03,11.05,10.81,10.83,1836900.0,10.4071,10.426,10.1995,10.2184,1836900.0
2010-02-04 15:30:00,10.83,10.85,10.76,10.81,3653800.0,10.2184,10.2373,10.1523,10.1995,3653800.0
2010-02-05 09:30:00,10.87,11.1,10.77,10.89,3747200.0,10.2561,10.4731,10.1618,10.275,3747200.0
2010-02-05 10:00:00,10.89,10.96,10.59,10.81,3676700.0,10.275,10.341,9.9919,10.1995,3676700.0
2010-02-05 10:30:00,10.81,10.95,10.8,10.92,2015700.0,10.1995,10.3316,10.1901,10.3033,2015700.0
2010-02-05 11:00:00,10.92,10.98,10.85,10.87,1250900.0,10.3033,10.3599,10.2373,10.2561,1250900.0
2010-02-05 11:30:00,10.87,10.92,10.77,10.81,1958400.0,10.2561,10.3033,10.1618,10.1995,1958400.0
2010-02-05 12:00:00,10.8,10.92,10.79,10.91,758500.0,10.1901,10.3033,10.1806,10.2939,758500.0
2010-02-05 12:30:00,10.91,10.92,10.81,10.84,591000.0,10.2939,10.3033,10.1995,10.2278,591000.0
2010-02-05 13:00:00,10.84,10.85,10.76,10.8,1305800.0,10.2278,10.2373,10.1523,10.1901,1305800.0
2010-02-05 13:30:00,10.8,10.82,10.57,10.59,3250100.0,10.1901,10.2089,9.9731,9.9919,3250100.0
2010-02-05 14:00:00,10.59,10.65,10.53,10.58,1901200.0,9.9919,10.0486,9.9353,9.9825,1901200.0
2010-02-05 14:30:00,10.59,10.67,10.57,10.66,2186600.0,9.9919,10.0674,9.9731,10.058,2186600.0
2010-02-05 15:00:00,10.65,10.91,10.65,10.81,2704300.0,10.0486,10.2939,10.0486,10.1995,2704300.0
2010-02-05 15:30:00,10.81,11.0,10.79,10.95,3140400.0,10.1995,10.3788,10.1806,10.3316,3140400.0
2010-02-08 09:30:00,11.14,11.16,10.61,10.82,2384300.0,10.5109,10.5297,10.0108,10.2089,2384300.0
2010-02-08 10:00:00,10.82,10.97,10.74,10.91,2051600.0,10.2089,10.3505,10.1335,10.2939,2051600.0
2010-02-08 10:30:00,10.91,11.03,10.87,11.02,1199400.0,10.2939,10.4071,10.2561,10.3977,1199400.0
2010-02-08 11:00:00,11.03,11.22,11.02,11.15,2043800.0,10.4071,10.5864,10.3977,10.5203,2043800.0
2010-02-08 11:30:00,11.15,11.22,11.06,11.14,1058400.0,10.5203,10.5864,10.4354,10.5109,1058400.0
2010-02-08 12:00:00,11.15,11.15,10.98,11.13,1014800.0,10.5203,10.5203,10.3599,10.5014,1014800.0
2010-02-08 12:30:00,11.14,11.14,10.96,11.0,1138800.0,10.5109,10.5109,10.341,10.3788,1138800.0
2010-02-08 13:00:00,11.0,11.04,10.91,10.93,815500.0,10.3788,10.4165,10.2939,10.3127,815500.0
2010-02-08 13:30:00,10.93,10.94,10.8,10.89,694700.0,10.3127,10.3222,10.1901,10.275,694700.0
2010-02-08 14:00:00,10.89,10.96,10.86,10.87,600200.0,10.275,10.341,10.2467,10.2561,600200.0
2010-02-08 14:30:00,10.87,10.92,10.81,10.82,1052900.0,10.2561,10.3033,10.1995,10.2089,1052900.0
2010-02-08 15:00:00,10.83,10.85,10.75,10.79,871500.0,10.2184,10.2373,10.1429,10.1806,871500.0
2010-02-08 15:30:00,10.8,10.87,10.72,10.73,1565800.0,10.1901,10.2561,10.1146,10.124,1565800.0
2010-02-09 09:30:00,11.07,11.07,10.85,10.94,2109500.0,10.4448,10.4448,10.2373,10.3222,2109500.0
2010-02-09 10:00:00,10.94,11.01,10.86,10.93,1500900.0,10.3222,10.3882,10.2467,10.3127,1500900.0
2010-02-09 10:30:00,10.93,10.93,10.73,10.77,1697700.0,10.3127,10.3127,10.124,10.1618,1697700.0
2010-02-09 11:00:00,10.77,10.77,10.61,10.7,1812700.0,10.1618,10.1618,10.0108,10.0957,1812700.0
2010-02-09 11:30:00,10.71,10.83,10.69,10.79,1743300.0,10.1052,10.2184,10.0863,10.1806,1743300.0
2010-02-09 12:00:00,10.79,10.91,10.78,10.9,1520200.0,10.1806,10.2939,10.1712,10.2844,1520200.0
2010-02-09 12:30:00,10.9,10.91,10.77,10.8,1821600.0,10.2844,10.2939,10.1618,10.1901,1821600.0
2010-02-09 13:00:00,10.8,10.83,10.71,10.8,1260100.0,10.1901,10.2184,10.1052,10.1901,1260100.0
2010-02-09 13:30:00,10.8,10.89,10.79,10.88,841600.0,10.1901,10.275,10.1806,10.2656,841600.0
2010-02-09 14:00:00,10.88,10.9,10.77,10.79,724800.0,10.2656,10.2844,10.1618,10.1806,724800.0
2010-02-09 14:30:00,10.8,10.82,10.7,10.75,1070800.0,10.1901,10.2089,10.0957,10.1429,1070800.0
2010-02-09 15:00:00,10.74,10.84,10.74,10.82,903400.0,10.1335,10.2278,10.1335,10.2089,903400.0
2010-02-09 15:30:00,10.82,10.82,10.65,10.69,2820900.0,10.2089,10.2089,10.0486,10.0863,2820900.0
2010-02-10 09:30:00,10.81,10.95,10.65,10.66,2203600.0,10.1995,10.3316,10.0486,10.058,2203600.0
2010-02-10 10:00:00,10.65,10.71,10.46,10.47,3276600.0,10.0486,10.1052,9.8693,9.8787,3276600.0
2010-02-10 10:30:00,10.47,10.48,10.38,10.43,2571400.0,9.8787,9.8882,9.7938,9.841,2571400.0
2010-02-10 11:00:00,10.43,10.44,10.35,10.39,1771700.0,9.841,9.8504,9.7655,9.8032,1771700.0
2010-02-10 11:30:00,10.39,10.46,10.37,10.42,1795300.0,9.8032,9.8693,9.7844,9.8315,1795300.0
2010-02-10 12:00:00,10.42,10.49,10.39,10.49,1081200.0,9.8315,9.8976,9.8032,9.8976,1081200.0
2010-02-10 12:30:00,10.49,10.51,10.41,10.43,1205600.0,9.8976,9.9165,9.8221,9.841,1205600.0
2010-02-10 13:00:00,10.42,10.54,10.41,10.53,1286900.0,9.8315,9.9448,9.8221,9.9353,1286900.0
2010-02-10 13:30:00,10.53,10.56,10.48,10.51,1458900.0,9.9353,9.9636,9.8882,9.9165,1458900.0
2010-02-10 14:00:00,10.51,10.52,10.45,10.47,993500.0,9.9165,9.9259,9.8598,9.8787,993500.0
2010-02-10 14:30:00,10.47,10.48,10.42,10.46,1252800.0,9.8787,9.8882,9.8315,9.8693,1252800.0
2010-02-10 15:00:00,10.45,10.49,10.4,10.44,1385700.0,9.8598,9.8976,9.8127,9.8504,1385700.0
2010-02-10 15:30:00,10.44,10.44,10.35,10.37,2820400.0,9.8504,9.8504,9.7655,9.7844,2820400.0
2010-02-11 09:30:00,10.44,10.66,10.4,10.61,3362600.0,9.8504,10.058,9.8127,10.0108,3362600.0
2010-02-11 10:00:00,10.61,10.95,10.55,10.83,6070500.0,10.0108,10.3316,9.9542,10.2184,6070500.0
2010-02-11 10:30:00,10.83,10.86,10.71,10.79,2965700.0,10.2184,10.2467,10.1052,10.1806,2965700.0
2010-02-11 11:00:00,10.78,10.92,10.78,10.84,2963100.0,10.1712,10.3033,10.1712,10.2278,2963100.0
2010-02-11 11:30:00,10.85,11.09,10.82,10.95,4667400.0,10.2373,10.4637,10.2089,10.3316,4667400.0
2010-02-11 12:00:00,10.95,11.05,10.89,11.02,2209400.0,10.3316,10.426,10.275,10.3977,2209400.0
2010-02-11 12:30:00,11.02,11.05,10.97,11.03,1786200.0,10.3977,10.426,10.3505,10.4071,1786200.0
2010-02-11 13:00:00,11.04,11.12,11.02,11.12,2101200.0,10.4165,10.492,10.3977,10.492,2101200.0
2010-02-11 13:30:00,11.12,11.2,11.07,11.18,2894700.0,10.492,10.5675,10.4448,10.5486,2894700.0
2010-02-11 14:00:00,11.17,11.25,11.16,11.2,2613500.0,10.5392,10.6147,10.5297,10.5675,2613500.0
2010-02-11 14:30:00,11.2,11.25,11.13,11.22,2758500.0,10.5675,10.6147,10.5014,10.5864,2758500.0
2010-02-11 15:00:00,11.21,11.4,11.17,11.3,3345800.0,10.5769,10.7562,10.5392,10.6618,3345800.0
2010-02-11 15:30:00,11.3,11.38,11.25,11.38,4899400.0,10.6618,10.7373,10.6147,10.7373,4899400.0
2010-02-12 09:30:00,11.1,11.17,10.92,11.08,4578300.0,10.4731,10.5392,10.3033,10.4543,4578300.0
2010-02-12 10:00:00,11.06,11.1,10.8,11.04,3377400.0,10.4354,10.4731,10.1901,10.4165,3377400.0
2010-02-12 10:30:00,11.03,11.04,10.91,10.92,2776700.0,10.4071,10.4165,10.2939,10.3033,2776700.0
2010-02-12 11:00:00,10.92,11.0,10.89,10.96,2362900.0,10.3033,10.3788,10.275,10.341,2362900.0
2010-02-12 11:30:00,10.95,11.05,10.95,11.01,1582100.0,10.3316,10.426,10.3316,10.3882,1582100.0
2010-02-12 12:00:00,11.01,11.1,11.0,11.02,2161100.0,10.3882,10.4731,10.3788,10.3977,2161100.0
2010-02-12 12:30:00,11.01,11.03,10.98,11.03,1382300.0,10.3882,10.4071,10.3599,10.4071,1382300.0
2010-02-12 13:00:00,11.02,11.04,10.95,10.97,1210700.0,10.3977,10.4165,10.3316,10.3505,1210700.0
2010-02-12 13:30:00,10.97,11.01,10.95,10.95,835600.0,10.3505,10.3882,10.3316,10.3316,835600.0
2010-02-12 14:00:00,10.95,11.02,10.92,10.98,1267400.0,10.3316,10.3977,10.3033,10.3599,1267400.0
2010-02-12 14:30:00,10.98,10.99,10.92,10.94,1045800.0,10.3599,10.3693,10.3033,10.3222,1045800.0
2010-02-12 15:00:00,10.93,10.98,10.9,10.94,1369900.0,10.3127,10.3599,10.2844,10.3222,1369900.0
2010-02-12 15:30:00,10.94,11.03,10.91,11.03,3396700.0,10.3222,10.4071,10.2939,10.4071,3396700.0
2010-02-16 09:30:00,11.23,11.48,11.23,11.35,2929400.0,10.5958,10.8317,10.5958,10.709,2929400.0
2010-02-16 10:00:00,11.35,11.45,11.35,11.45,2040600.0,10.709,10.8034,10.709,10.8034,2040600.0
2010-02-16 10:30:00,11.45,11.5,11.41,11.44,2125300.0,10.8034,10.8505,10.7656,10.7939,2125300.0
2010-02-16 11:00:00,11.44,11.5,11.42,11.46,1168200.0,10.7939,10.8505,10.7751,10.8128,1168200.0
2010-02-16 11:30:00,11.46,11.47,11.38,11.4,1399400.0,10.8128,10.8222,10.7373,10.7562,1399400.0
2010-02-16 12:00:00,11.4,11.48,11.36,11.47,1225300.0,10.7562,10.8317,10.7185,10.8222,1225300.0
2010-02-16 12:30:00,11.47,11.5,11.46,11.5,1126700.0,10.8222,10.8505,10.8128,10.8505,1126700.0
2010-02-16 13:00:00,11.5,11.55,11.47,11.55,1784100.0,10.8505,10.8977,10.8222,10.8977,1784100.0
2010-02-16 13:30:00,11.55,11.6,11.52,11.58,917400.0,10.8977,10.9449,10.8694,10.926,917400.0
2010-02-16 14:00:00,11.57,11.58,11.54,11.55,955600.0,10.9166,10.926,10.8883,10.8977,955600.0
2010-02-16 14:30:00,11.55,11.58,11.51,11.58,1146800.0,10.8977,10.926,10.86,10.926,1146800.0
2010-02-16 15:00:00,11.57,11.6,11.56,11.59,1220700.0,10.9166,10.9449,10.9072,10.9355,1220700.0
2010-02-16 15:30:00,11.59,11.61,11.52,11.58,2743600.0,10.9355,10.9543,10.8694,10.926,2743600.0
2010-02-17 09:30:00,11.7,11.76,11.42,11.51,2941700.0,11.0393,11.0959,10.7751,10.86,2941700.0
2010-02-17 10:00:00,11.49,11.57,11.44,11.54,2097000.0,10.8411,10.9166,10.7939,10.8883,2097000.0
2010-02-17 10:30:00,11.53,11.63,11.52,11.56,2022200.0,10.8789,10.9732,10.8694,10.9072,2022200.0
2010-02-17 11:00:00,11.56,11.57,11.43,11.46,2431900.0,10.9072,10.9166,10.7845,10.8128,2431900.0
2010-02-17 11:30:00,11.45,11.45,11.36,11.4,1748700.0,10.8034,10.8034,10.7185,10.7562,1748700.0
2010-02-17 12:00:00,11.41,11.45,11.38,11.44,1128900.0,10.7656,10.8034,10.7373,10.7939,1128900.0
2010-02-17 12:30:00,11.44,11.47,11.39,11.41,674000.0,10.7939,10.8222,10.7468,10.7656,674000.0
2010-02-17 13:00:00,11.42,11.46,11.39,11.43,1051500.0,10.7751,10.8128,10.7468,10.7845,1051500.0
2010-02-17 13:30:00,11.43,11.45,11.37,11.4,915200.0,10.7845,10.8034,10.7279,10.7562,915200.0
2010-02-17 14:00:00,11.4,11.42,11.37,11.38,777100.0,10.7562,10.7751,10.7279,10.7373,777100.0
2010-02-17 14:30:00,11.39,11.42,11.36,11.41,726900.0,10.7468,10.7751,10.7185,10.7656,726900.0
2010-02-17 15:00:00,11.41,11.43,11.39,11.4,1350400.0,10.7656,10.7845,10.7468,10.7562,1350400.0
2010-02-17 15:30:00,11.4,11.63,11.38,11.62,4261600.0,10.7562,10.9732,10.7373,10.9638,4261600.0
2010-02-18 09:30:00,11.07,11.15,10.85,10.88,8563100.0,10.4448,10.5203,10.2373,10.2656,8563100.0
2010-02-18 10:00:00,10.88,10.97,10.81,10.87,5007200.0,10.2656,10.3505,10.1995,10.2561,5007200.0
2010-02-18 10:30:00,10.87,11.03,10.81,10.95,4246800.0,10.2561,10.4071,10.1995,10.3316,4246800.0
2010-02-18 11:00:00,10.95,11.02,10.87,11.0,3169100.0,10.3316,10.3977,10.2561,10.3788,3169100.0
2010-02-18 11:30:00,11.0,11.18,11.0,11.06,4209300.0,10.3788,10.5486,10.3788,10.4354,4209300.0
2010-02-18 12:00:00,11.05,11.06,10.85,10.85,3198800.0,10.426,10.4354,10.2373,10.2373,3198800.0
2010-02-18 12:30:00,10.85,10.88,10.85,10.86,2209200.0,10.2373,10.2656,10.2373,10.2467,2209200.0
2010-02-18 13:00:00,10.86,10.89,10.76,10.78,2804000.0,10.2467,10.275,10.1523,10.1712,2804000.0
2010-02-18 13:30:00,10.77,10.82,10.63,10.67,2767400.0,10.1618,10.2089,10.0297,10.0674,2767400.0
2010-02-18 14:00:00,10.66,10.79,10.63,10.76,2819000.0,10.058,10.1806,10.0297,10.1523,2819000.0
2010-02-18 14:30:00,10.75,10.8,10.66,10.69,2082600.0,10.1429,10.1901,10.058,10.0863,2082600.0
2010-02-18 15:00:00,10.69,10.82,10.67,10.76,3462900.0,10.0863,10.2089,10.0674,10.1523,3462900.0
2010-02-18 15:30:00,10.76,10.83,10.75,10.83,3455900.0,10.1523,10.2184,10.1429,10.2184,3455900.0
2010-02-19 09:30:00,10.7,10.95,10.62,10.85,2860600.0,10.0957,10.3316,10.0202,10.2373,2860600.0
2010-02-19 10:00:00,10.85,10.9,10.84,10.86,1402500.0,10.2373,10.2844,10.2278,10.2467,1402500.0
2010-02-19 10:30:00,10.86,10.86,10.73,10.84,1465100.0,10.2467,10.2467,10.124,10.2278,1465100.0
2010-02-19 11:00:00,10.85,10.94,10.84,10.93,1464300.0,10.2373,10.3222,10.2278,10.3127,1464300.0
2010-02-19 11:30:00,10.92,10.94,10.87,10.94,1067100.0,10.3033,10.3222,10.2561,10.3222,1067100.0
2010-02-19 12:00:00,10.94,10.95,10.87,10.92,836700.0,10.3222,10.3316,10.2561,10.3033,836700.0
2010-02-19 12:30:00,10.92,10.95,10.87,10.95,840800.0,10.3033,10.3316,10.2561,10.3316,840800.0
2010-02-19 13:00:00,10.95,11.05,10.94,11.0,1778500.0,10.3316,10.426,10.3222,10.3788,1778500.0
2010-02-19 13:30:00,11.01,11.02,10.94,10.95,953800.0,10.3882,10.3977,10.3222,10.3316,953800.0
2010-02-19 14:00:00,10.95,11.0,10.94,10.95,976800.0,10.3316,10.3788,10.3222,10.3316,976800.0
2010-02-19 14:30:00,10.95,10.99,10.94,10.95,869500.0,10.3316,10.3693,10.3222,10.3316,869500.0
2010-02-19 15:00:00,10.96,10.96,10.85,10.86,1389600.0,10.341,10.341,10.2373,10.2467,1389600.0
2010-02-19 15:30:00,10.86,10.88,10.84,10.85,1743600.0,10.2467,10.2656,10.2278,10.2373,1743600.0
2010-02-22 09:30:00,11.01,11.02,10.9,10.99,2120800.0,10.3882,10.3977,10.2844,10.3693,2120800.0
2010-02-22 10:00:00,11.0,11.02,10.95,10.98,1778600.0,10.3788,10.3977,10.3316,10.3599,1778600.0
2010-02-22 10:30:00,10.97,10.99,10.95,10.96,1007800.0,10.3505,10.3693,10.3316,10.341,1007800.0
2010-02-22 11:00:00,10.97,10.98,10.87,10.9,2400700.0,10.3505,10.3599,10.2561,10.2844,2400700.0
2010-02-22 11:30:00,10.89,10.94,10.85,10.94,882900.0,10.275,10.3222,10.2373,10.3222,882900.0
2010-02-22 12:00:00,10.94,10.94,10.91,10.93,474900.0,10.3222,10.3222,10.2939,10.3127,474900.0
2010-02-22 12:30:00,10.93,10.94,10.91,10.93,487200.0,10.3127,10.3222,10.2939,10.3127,487200.0
2010-02-22 13:00:00,10.93,10.93,10.91,10.93,425000.0,10.3127,10.3127,10.2939,10.3127,425000.0
2010-02-22 13:30:00,10.93,10.94,10.9,10.91,694400.0,10.3127,10.3222,10.2844,10.2939,694400.0
2010-02-22 14:00:00,10.91,10.94,10.9,10.93,474300.0,10.2939,10.3222,10.2844,10.3127,474300.0
2010-02-22 14:30:00,10.92,10.99,10.92,10.96,915400.0,10.3033,10.3693,10.3033,10.341,915400.0
2010-02-22 15:00:00,10.95,10.97,10.94,10.95,703900.0,10.3316,10.3505,10.3222,10.3316,703900.0
2010-02-22 15:30:00,10.95,10.97,10.89,10.89,3194000.0,10.3316,10.3505,10.275,10.275,3194000.0
2010-02-23 09:30:00,10.85,10.85,10.71,10.76,1417800.0,10.2373,10.2373,10.1052,10.1523,1417800.0
2010-02-23 10:00:00,10.76,10.76,10.52,10.59,2153900.0,10.1523,10.1523,9.9259,9.9919,2153900.0
2010-02-23 10:30:00,10.58,10.59,10.52,10.55,1354600.0,9.9825,9.9919,9.9259,9.9542,1354600.0
2010-02-23 11:00:00,10.55,10.59,10.5,10.51,2152500.0,9.9542,9.9919,9.907,9.9165,2152500.0
2010-02-23 11:30:00,10.51,10.53,10.4,10.41,1676400.0,9.9165,9.9353,9.8127,9.8221,1676400.0
2010-02-23 12:00:00,10.42,10.43,10.33,10.35,1354000.0,9.8315,9.841,9.7466,9.7655,1354000.0
2010-02-23 12:30:00,10.35,10.42,10.34,10.39,767100.0,9.7655,9.8315,9.7561,9.8032,767100.0
2010-02-23 13:00:00,10.4,10.42,10.37,10.41,630000.0,9.8127,9.8315,9.7844,9.8221,630000.0
2010-02-23 13:30:00,10.41,10.46,10.4,10.45,1418300.0,9.8221,9.8693,9.8127,9.8598,1418300.0
2010-02-23 14:00:00,10.44,10.45,10.37,10.37,1018500.0,9.8504,9.8598,9.7844,9.7844,1018500.0
2010-02-23 14:30:00,10.38,10.45,10.37,10.41,940300.0,9.7938,9.8598,9.7844,9.8221,940300.0
2010-02-23 15:00:00,10.4,10.45,10.4,10.43,1137000.0,9.8127,9.8598,9.8127,9.841,1137000.0
2010-02-23 15:30:00,10.43,10.44,10.36,10.42,2508700.0,9.841,9.8504,9.7749,9.8315,2508700.0
2010-02-24 09:30:00,10.48,10.63,10.43,10.45,1612800.0,9.8882,10.0297,9.841,9.8598,1612800.0
2010-02-24 10:00:00,10.45,10.52,10.38,10.46,1404400.0,9.8598,9.9259,9.7938,9.8693,1404400.0
2010-02-24 10:30:00,10.45,10.59,10.43,10.56,1113100.0,9.8598,9.9919,9.841,9.9636,1113100.0
2010-02-24 11:00:00,10.56,10.59,10.52,10.58,1064300.0,9.9636,9.9919,9.9259,9.9825,1064300.0
2010-02-24 11:30:00,10.57,10.63,10.56,10.58,800600.0,9.9731,10.0297,9.9636,9.9825,800600.0
2010-02-24 12:00:00,10.59,10.59,10.51,10.53,446100.0,9.9919,9.9919,9.9165,9.9353,446100.0
2010-02-24 12:30:00,10.53,10.53,10.49,10.5,303700.0,9.9353,9.9353,9.8976,9.907,303700.0
2010-02-24 13:00:00,10.5,10.58,10.48,10.55,610900.0,9.907,9.9825,9.8882,9.9542,610900.0
2010-02-24 13:30:00,10.55,10.59,10.52,10.58,558900.0,9.9542,9.9919,9.9259,9.9825,558900.0
2010-02-24 14:00:00,10.57,10.58,10.51,10.52,371200.0,9.9731,9.9825,9.9165,9.9259,371200.0
2010-02-24 14:30:00,10.51,10.52,10.48,10.49,739200.0,9.9165,9.9259,9.8882,9.8976,739200.0
2010-02-24 15:00:00,10.49,10.51,10.46,10.46,527700.0,9.8976,9.9165,9.8693,9.8693,527700.0
2010-02-24 15:30:00,10.47,10.49,10.44,10.44,1498200.0,9.8787,9.8976,9.8504,9.8504,1498200.0
2010-02-25 09:30:00,10.31,10.33,10.08,10.27,2164500.0,9.7278,9.7466,9.5107,9.69,2164500.0
2010-02-25 10:00:00,10.27,10.3,10.21,10.23,1378900.0,9.69,9.7183,9.6334,9.6523,1378900.0
2010-02-25 10:30:00,10.22,10.31,10.22,10.3,1060200.0,9.6428,9.7278,9.6428,9.7183,1060200.0
2010-02-25 11:00:00,10.29,10.32,10.26,10.27,709000.0,9.7089,9.7372,9.6806,9.69,709000.0
2010-02-25 11:30:00,10.27,10.27,10.2,10.21,516400.0,9.69,9.69,9.624,9.6334,516400.0
2010-02-25 12:00:00,10.21,10.23,10.19,10.21,728000.0,9.6334,9.6523,9.6145,9.6334,728000.0
2010-02-25 12:30:00,10.2,10.21,10.19,10.21,421500.0,9.624,9.6334,9.6145,9.6334,421500.0
2010-02-25 13:00:00,10.2,10.25,10.16,10.2,629000.0,9.624,9.6711,9.5862,9.624,629000.0
2010-02-25 13:30:00,10.2,10.35,10.2,10.35,1068200.0,9.624,9.7655,9.624,9.7655,1068200.0
2010-02-25 14:00:00,10.35,10.38,10.26,10.29,973000.0,9.7655,9.7938,9.6806,9.7089,973000.0
2010-02-25 14:30:00,10.29,10.32,10.28,10.32,579700.0,9.7089,9.7372,9.6994,9.7372,579700.0
2010-02-25 15:00:00,10.32,10.34,10.29,10.34,828200.0,9.7372,9.7561,9.7089,9.7561,828200.0
2010-02-25 15:30:00,10.34,10.49,10.33,10.44,2270500.0,9.7561,9.8976,9.7466,9.8504,2270500.0
2010-02-26 09:30:00,10.52,10.52,10.11,10.34,3972200.0,9.9259,9.9259,9.539,9.7561,3972200.0
2010-02-26 10:00:00,10.32,10.38,10.2,10.33,1548600.0,9.7372,9.7938,9.624,9.7466,1548600.0
2010-02-26 10:30:00,10.33,10.42,10.31,10.39,1082700.0,9.7466,9.8315,9.7278,9.8032,1082700.0
2010-02-26 11:00:00,10.39,10.43,10.31,10.42,819000.0,9.8032,9.841,9.7278,9.8315,819000.0
2010-02-26 11:30:00,10.42,10.5,10.41,10.48,923800.0,9.8315,9.907,9.8221,9.8882,923800.0
2010-02-26 12:00:00,10.48,10.51,10.42,10.45,893100.0,9.8882,9.9165,9.8315,9.8598,893100.0
2010-02-26 12:30:00,10.45,10.5,10.43,10.48,556700.0,9.8598,9.907,9.841,9.8882,556700.0
2010-02-26 13:00:00,10.47,10.51,10.46,10.5,405400.0,9.8787,9.9165,9.8693,9.907,405400.0
2010-02-26 13:30:00,10.5,10.52,10.47,10.5,731800.0,9.907,9.9259,9.8787,9.907,731800.0
2010-02-26 14:00:00,10.51,10.51,10.47,10.51,454000.0,9.9165,9.9165,9.8787,9.9165,454000.0
2010-02-26 14:30:00,10.51,10.67,10.5,10.65,1904300.0,9.9165,10.0674,9.907,10.0486,1904300.0
2010-02-26 15:00:00,10.65,10.66,10.62,10.62,1248200.0,10.0486,10.058,10.0202,10.0202,1248200.0
2010-02-26 15:30:00,10.63,10.63,10.53,10.54,2324400.0,10.0297,10.0297,9.9353,9.9448,2324400.0
2010-03-01 09:30:00,10.69,10.74,10.57,10.6,2258300.0,10.0863,10.1335,9.9731,10.0014,2258300.0
2010-03-01 10:00:00,10.61,10.77,10.57,10.63,2314400.0,10.0108,10.1618,9.9731,10.0297,2314400.0
2010-03-01 10:30:00,10.63,10.68,10.61,10.66,1071300.0,10.0297,10.0769,10.0108,10.058,1071300.0
2010-03-01 11:00:00,10.66,10.71,10.63,10.67,975200.0,10.058,10.1052,10.0297,10.0674,975200.0
2010-03-01 11:30:00,10.67,10.74,10.66,10.72,1135900.0,10.0674,10.1335,10.058,10.1146,1135900.0
2010-03-01 12:00:00,10.73,10.77,10.72,10.73,1091000.0,10.124,10.1618,10.1146,10.124,1091000.0
2010-03-01 12:30:00,10.73,10.77,10.71,10.72,993900.0,10.124,10.1618,10.1052,10.1146,993900.0
2010-03-01 13:00:00,10.73,10.73,10.68,10.7,926200.0,10.124,10.124,10.0769,10.0957,926200.0
2010-03-01 13:30:00,10.7,10.75,10.69,10.73,1068800.0,10.0957,10.1429,10.0863,10.124,1068800.0
2010-03-01 14:00:00,10.74,10.74,10.68,10.72,651700.0,10.1335,10.1335,10.0769,10.1146,651700.0
2010-03-01 14:30:00,10.71,10.75,10.7,10.73,930100.0,10.1052,10.1429,10.0957,10.124,930100.0
2010-03-01 15:00:00,10.73,10.73,10.66,10.71,867300.0,10.124,10.124,10.058,10.1052,867300.0
2010-03-01 15:30:00,10.71,10.73,10.66,10.67,1581700.0,10.1052,10.124,10.058,10.0674,1581700.0
2010-03-02 09:30:00,10.78,10.85,10.73,10.79,1810500.0,10.1712,10.2373,10.124,10.1806,1810500.0
2010-03-02 10:00:00,10.79,10.82,10.69,10.69,1497100.0,10.1806,10.2089,10.0863,10.0863,1497100.0
2010-03-02 10:30:00,10.7,10.78,10.69,10.75,1008800.0,10.0957,10.1712,10.0863,10.1429,1008800.0
2010-03-02 11:00:00,10.75,10.76,10.65,10.7,1173100.0,10.1429,10.1523,10.0486,10.0957,1173100.0
2010-03-02 11:30:00,10.7,10.76,10.69,10.76,811800.0,10.0957,10.1523,10.0863,10.1523,811800.0
2010-03-02 12:00:00,10.76,10.8,10.75,10.77,817700.0,10.1523,10.1901,10.1429,10.1618,817700.0
2010-03-02 12:30:00,10.77,10.78,10.73,10.76,465100.0,10.1618,10.1712,10.124,10.1523,465100.0
2010-03-02 13:00:00,10.77,10.8,10.74,10.77,544000.0,10.1618,10.1901,10.1335,10.1618,544000.0
2010-03-02 13:30:00,10.78,10.82,10.76,10.8,781200.0,10.1712,10.2089,10.1523,10.1901,781200.0
2010-03-02 14:00:00,10.8,10.81,10.76,10.76,607000.0,10.1901,10.1995,10.1523,10.1523,607000.0
2010-03-02 14:30:00,10.76,10.78,10.71,10.72,817100.0,10.1523,10.1712,10.1052,10.1146,817100.0
2010-03-02 15:00:00,10.72,10.76,10.68,10.68,754600.0,10.1146,10.1523,10.0769,10.0769,754600.0
2010-03-02 15:30:00,10.69,10.72,10.63,10.68,1674300.0,10.0863,10.1146,10.0297,10.0769,1674300.0
2010-03-03 09:30:00,10.75,10.95,10.63,10.91,3144900.0,10.1429,10.3316,10.0297,10.2939,3144900.0
2010-03-03 10:00:00,10.92,10.96,10.85,10.95,2104400.0,10.3033,10.341,10.2373,10.3316,2104400.0
2010-03-03 10:30:00,10.95,11.06,10.94,11.0,2306200.0,10.3316,10.4354,10.3222,10.3788,2306200.0
2010-03-03 11:00:00,11.0,11.17,10.98,11.09,2376100.0,10.3788,10.5392,10.3599,10.4637,2376100.0
2010-03-03 11:30:00,11.09,11.14,11.08,11.12,1132600.0,10.4637,10.5109,10.4543,10.492,1132600.0
2010-03-03 12:00:00,11.11,11.14,11.05,11.12,1358800.0,10.4826,10.5109,10.426,10.492,1358800.0
2010-03-03 12:30:00,11.12,11.15,11.07,11.09,1006700.0,10.492,10.5203,10.4448,10.4637,1006700.0
2010-03-03 13:00:00,11.09,11.11,11.03,11.03,716900.0,10.4637,10.4826,10.4071,10.4071,716900.0
2010-03-03 13:30:00,11.03,11.09,11.0,11.01,980200.0,10.4071,10.4637,10.3788,10.3882,980200.0
2010-03-03 14:00:00,11.01,11.04,10.93,10.95,1086000.0,10.3882,10.4165,10.3127,10.3316,1086000.0
2010-03-03 14:30:00,10.95,10.97,10.85,10.88,977800.0,10.3316,10.3505,10.2373,10.2656,977800.0
2010-03-03 15:00:00,10.88,10.93,10.86,10.86,749200.0,10.2656,10.3127,10.2467,10.2467,749200.0
2010-03-03 15:30:00,10.86,10.89,10.83,10.85,1986500.0,10.2467,10.275,10.2184,10.2373,1986500.0
2010-03-04 09:30:00,10.94,10.99,10.81,10.88,1273800.0,10.3222,10.3693,10.1995,10.2656,1273800.0
2010-03-04 10:00:00,10.88,10.88,10.73,10.78,1290400.0,10.2656,10.2656,10.124,10.1712,1290400.0
2010-03-04 10:30:00,10.77,10.78,10.64,10.75,1865400.0,10.1618,10.1712,10.0391,10.1429,1865400.0
2010-03-04 11:00:00,10.76,10.79,10.71,10.75,707200.0,10.1523,10.1806,10.1052,10.1429,707200.0
2010-03-04 11:30:00,10.74,10.76,10.68,10.7,702600.0,10.1335,10.1523,10.0769,10.0957,702600.0
2010-03-04 12:00:00,10.69,10.7,10.63,10.67,792600.0,10.0863,10.0957,10.0297,10.0674,792600.0
2010-03-04 12:30:00,10.67,10.72,10.66,10.7,515000.0,10.0674,10.1146,10.058,10.0957,515000.0
2010-03-04 13:00:00,10.7,10.75,10.68,10.74,800200.0,10.0957,10.1429,10.0769,10.1335,800200.0
2010-03-04 13:30:00,10.73,10.74,10.66,10.68,606900.0,10.124,10.1335,10.058,10.0769,606900.0
2010-03-04 14:00:00,10.69,10.69,10.65,10.66,659900.0,10.0863,10.0863,10.0486,10.058,659900.0
2010-03-04 14:30:00,10.65,10.73,10.64,10.73,689400.0,10.0486,10.124,10.0391,10.124,689400.0
2010-03-04 15:00:00,10.72,10.73,10.65,10.73,637100.0,10.1146,10.124,10.0486,10.124,637100.0
2010-03-04 15:30:00,10.73,10.79,10.71,10.75,1753800.0,10.124,10.1806,10.1052,10.1429,1753800.0
2010-03-05 09:30:00,10.91,11.15,10.85,11.06,3169400.0,10.2939,10.5203,10.2373,10.4354,3169400.0
2010-03-05 10:00:00,11.06,11.15,11.03,11.1,2250500.0,10.4354,10.5203,10.4071,10.4731,2250500.0
2010-03-05 10:30:00,11.09,11.15,11.06,11.15,1393700.0,10.4637,10.5203,10.4354,10.5203,1393700.0
2010-03-05 11:00:00,11.15,11.15,11.1,11.13,1034700.0,10.5203,10.5203,10.4731,10.5014,1034700.0
2010-03-05 11:30:00,11.13,11.18,11.07,11.09,1751600.0,10.5014,10.5486,10.4448,10.4637,1751600.0
2010-03-05 12:00:00,11.09,11.15,11.08,11.15,1105300.0,10.4637,10.5203,10.4543,10.5203,1105300.0
2010-03-05 12:30:00,11.14,11.18,11.11,11.15,1162000.0,10.5109,10.5486,10.4826,10.5203,1162000.0
2010-03-05 13:00:00,11.16,11.18,11.15,11.16,730300.0,10.5297,10.5486,10.5203,10.5297,730300.0
2010-03-05 13:30:00,11.16,11.18,11.15,11.18,832100.0,10.5297,10.5486,10.5203,10.5486,832100.0
2010-03-05 14:00:00,11.18,11.24,11.17,11.22,1264500.0,10.5486,10.6052,10.5392,10.5864,1264500.0
2010-03-05 14:30:00,11.22,11.29,11.21,11.27,1658400.0,10.5864,10.6524,10.5769,10.6335,1658400.0
2010-03-05 15:00:00,11.27,11.35,11.27,11.31,1488900.0,10.6335,10.709,10.6335,10.6713,1488900.0
2010-03-05 15:30:00,11.31,11.33,11.23,11.25,2505700.0,10.6713,10.6901,10.5958,10.6147,2505700.0
2010-03-08 09:30:00,11.28,11.45,11.16,11.34,2653900.0,10.643,10.8034,10.5297,10.6996,2653900.0
2010-03-08 10:00:00,11.34,11.43,11.26,11.42,1488000.0,10.6996,10.7845,10.6241,10.7751,1488000.0
2010-03-08 10:30:00,11.41,11.5,11.34,11.48,1596700.0,10.7656,10.8505,10.6996,10.8317,1596700.0
2010-03-08 11:00:00,11.49,11.49,11.4,11.43,958000.0,10.8411,10.8411,10.7562,10.7845,958000.0
2010-03-08 11:30:00,11.43,11.44,11.37,11.41,638700.0,10.7845,10.7939,10.7279,10.7656,638700.0
2010-03-08 12:00:00,11.42,11.49,11.4,11.48,893000.0,10.7751,10.8411,10.7562,10.8317,893000.0
2010-03-08 12:30:00,11.49,11.5,11.45,11.49,1290300.0,10.8411,10.8505,10.8034,10.8411,1290300.0
2010-03-08 13:00:00,11.49,11.53,11.45,11.47,990000.0,10.8411,10.8789,10.8034,10.8222,990000.0
2010-03-08 13:30:00,11.46,11.53,11.46,11.51,882000.0,10.8128,10.8789,10.8128,10.86,882000.0
2010-03-08 14:00:00,11.52,11.53,11.48,11.5,881800.0,10.8694,10.8789,10.8317,10.8505,881800.0
2010-03-08 14:30:00,11.5,11.55,11.43,11.47,1248800.0,10.8505,10.8977,10.7845,10.8222,1248800.0
2010-03-08 15:00:00,11.46,11.5,11.46,11.48,870200.0,10.8128,10.8505,10.8128,10.8317,870200.0
2010-03-08 15:30:00,11.48,11.5,11.44,11.46,1705000.0,10.8317,10.8505,10.7939,10.8128,1705000.0
2010-03-09 09:30:00,11.22,11.65,11.21,11.64,2228700.0,10.5864,10.9921,10.5769,10.9826,2228700.0
2010-03-09 10:00:00,11.65,11.7,11.53,11.67,3107000.0,10.9921,11.0393,10.8789,11.0109,3107000.0
2010-03-09 10:30:00,11.66,11.7,11.58,11.7,1428100.0,11.0015,11.0393,10.926,11.0393,1428100.0
2010-03-09 11:00:00,11.69,11.73,11.66,11.7,1435100.0,11.0298,11.0676,11.0015,11.0393,1435100.0
2010-03-09 11:30:00,11.69,11.74,11.69,11.71,1274100.0,11.0298,11.077,11.0298,11.0487,1274100.0
2010-03-09 12:00:00,11.7,11.75,11.7,11.72,1055700.0,11.0393,11.0864,11.0393,11.0581,1055700.0
2010-03-09 12:30:00,11.73,11.74,11.69,11.73,1099600.0,11.0676,11.077,11.0298,11.0676,1099600.0
2010-03-09 13:00:00,11.72,11.77,11.72,11.74,1611100.0,11.0581,11.1053,11.0581,11.077,1611100.0
2010-03-09 13:30:00,11.74,11.79,11.73,11.74,882400.0,11.077,11.1242,11.0676,11.077,882400.0
2010-03-09 14:00:00,11.74,11.8,11.74,11.79,926300.0,11.077,11.1336,11.077,11.1242,926300.0
2010-03-09 14:30:00,11.79,11.8,11.53,11.54,1894500.0,11.1242,11.1336,10.8789,10.8883,1894500.0
2010-03-09 15:00:00,11.54,11.65,11.4,11.46,2616900.0,10.8883,10.9921,10.7562,10.8128,2616900.0
2010-03-09 15:30:00,11.46,11.58,11.45,11.52,2140400.0,10.8128,10.926,10.8034,10.8694,2140400.0
2010-03-10 09:30:00,11.7,11.85,11.61,11.67,2457200.0,11.0393,11.1808,10.9543,11.0109,2457200.0
2010-03-10 10:00:00,11.67,11.8,11.65,11.76,2219100.0,11.0109,11.1336,10.9921,11.0959,2219100.0
2010-03-10 10:30:00,11.77,11.88,11.75,11.88,2696600.0,11.1053,11.2091,11.0864,11.2091,2696600.0
2010-03-10 11:00:00,11.88,11.91,11.75,11.84,2676300.0,11.2091,11.2374,11.0864,11.1713,2676300.0
2010-03-10 11:30:00,11.84,11.94,11.84,11.93,2913200.0,11.1713,11.2657,11.1713,11.2563,2913200.0
2010-03-10 12:00:00,11.93,11.95,11.83,11.88,2148900.0,11.2563,11.2751,11.1619,11.2091,2148900.0
2010-03-10 12:30:00,11.88,11.88,11.77,11.82,1429500.0,11.2091,11.2091,11.1053,11.1525,1429500.0
2010-03-10 13:00:00,11.83,11.83,11.72,11.79,1032100.0,11.1619,11.1619,11.0581,11.1242,1032100.0
2010-03-10 13:30:00,11.79,11.82,11.78,11.8,500000.0,11.1242,11.1525,11.1147,11.1336,500000.0
2010-03-10 14:00:00,11.81,11.88,11.8,11.86,638300.0,11.143,11.2091,11.1336,11.1902,638300.0
2010-03-10 14:30:00,11.87,11.93,11.83,11.83,1055900.0,11.1997,11.2563,11.1619,11.1619,1055900.0
2010-03-10 15:00:00,11.84,11.87,11.79,11.81,1202600.0,11.1713,11.1997,11.1242,11.143,1202600.0
2010-03-10 15:30:00,11.8,11.89,11.79,11.88,2139400.0,11.1336,11.2185,11.1242,11.2091,2139400.0
2010-03-11 09:30:00,11.79,11.8,11.55,11.63,2040600.0,11.1242,11.1336,10.8977,10.9732,2040600.0
2010-03-11 10:00:00,11.63,11.75,11.62,11.69,1365600.0,10.9732,11.0864,10.9638,11.0298,1365600.0
2010-03-11 10:30:00,11.69,11.78,11.67,11.71,946400.0,11.0298,11.1147,11.0109,11.0487,946400.0
2010-03-11 11:00:00,11.71,11.72,11.63,11.7,1337100.0,11.0487,11.0581,10.9732,11.0393,1337100.0
2010-03-11 11:30:00,11.71,11.72,11.62,11.7,602800.0,11.0487,11.0581,10.9638,11.0393,602800.0
2010-03-11 12:00:00,11.7,11.71,11.64,11.67,541100.0,11.0393,11.0487,10.9826,11.0109,541100.0
2010-03-11 12:30:00,11.66,11.7,11.64,11.68,689200.0,11.0015,11.0393,10.9826,11.0204,689200.0
2010-03-11 13:00:00,11.68,11.69,11.63,11.63,377900.0,11.0204,11.0298,10.9732,10.9732,377900.0
2010-03-11 13:30:00,11.63,11.68,11.61,11.62,557700.0,10.9732,11.0204,10.9543,10.9638,557700.0
2010-03-11 14:00:00,11.61,11.62,11.47,11.48,1883400.0,10.9543,10.9638,10.8222,10.8317,1883400.0
2010-03-11 14:30:00,11.49,11.55,11.47,11.54,752100.0,10.8411,10.8977,10.8222,10.8883,752100.0
2010-03-11 15:00:00,11.53,11.67,11.53,11.67,1310400.0,10.8789,11.0109,10.8789,11.0109,1310400.0
2010-03-11 15:30:00,11.66,11.68,11.62,11.68,1250300.0,11.0015,11.0204,10.9638,11.0204,1250300.0
2010-03-12 09:30:00,11.84,11.99,11.65,11.97,2721000.0,11.1713,11.3129,10.9921,11.294,2721000.0
2010-03-12 10:00:00,11.97,12.0,11.78,11.9,1983400.0,11.294,11.3223,11.1147,11.228,1983400.0
2010-03-12 10:30:00,11.9,11.95,11.85,11.89,1287800.0,11.228,11.2751,11.1808,11.2185,1287800.0
2010-03-12 11:00:00,11.89,11.91,11.79,11.88,1617200.0,11.2185,11.2374,11.1242,11.2091,1617200.0
2010-03-12 11:30:00,11.88,11.95,11.86,11.93,1032300.0,11.2091,11.2751,11.1902,11.2563,1032300.0
2010-03-12 12:00:00,11.93,11.97,11.89,11.92,1325700.0,11.2563,11.294,11.2185,11.2468,1325700.0
2010-03-12 12:30:00,11.93,11.94,11.88,11.91,590600.0,11.2563,11.2657,11.2091,11.2374,590600.0
2010-03-12 13:00:00,11.91,11.93,11.87,11.87,413900.0,11.2374,11.2563,11.1997,11.1997,413900.0
2010-03-12 13:30:00,11.87,11.92,11.84,11.91,1103100.0,11.1997,11.2468,11.1713,11.2374,1103100.0
2010-03-12 14:00:00,11.92,11.93,11.87,11.89,641000.0,11.2468,11.2563,11.1997,11.2185,641000.0
2010-03-12 14:30:00,11.89,11.91,11.85,11.89,684900.0,11.2185,11.2374,11.1808,11.2185,684900.0
2010-03-12 15:00:00,11.89,11.91,11.82,11.82,776500.0,11.2185,11.2374,11.1525,11.1525,776500.0
2010-03-12 15:30:00,11.82,11.83,11.74,11.79,1755600.0,11.1525,11.1619,11.077,11.1242,1755600.0
2010-03-15 09:30:00,11.66,11.74,11.46,11.46,1825400.0,11.0015,11.077,10.8128,10.8128,1825400.0
2010-03-15 10:00:00,11.46,11.51,11.3,11.45,2516300.0,10.8128,10.86,10.6618,10.8034,2516300.0
2010-03-15 10:30:00,11.45,11.51,11.39,11.44,1013300.0,10.8034,10.86,10.7468,10.7939,1013300.0
2010-03-15 11:00:00,11.45,11.49,11.25,11.26,2023300.0,10.8034,10.8411,10.6147,10.6241,2023300.0
2010-03-15 11:30:00,11.26,11.34,11.26,11.33,991800.0,10.6241,10.6996,10.6241,10.6901,991800.0
2010-03-15 12:00:00,11.33,11.35,11.27,11.34,730700.0,10.6901,10.709,10.6335,10.6996,730700.0
2010-03-15 12:30:00,11.33,11.39,11.31,11.33,510000.0,10.6901,10.7468,10.6713,10.6901,510000.0
2010-03-15 13:00:00,11.33,11.33,11.2,11.25,1442600.0,10.6901,10.6901,10.5675,10.6147,1442600.0
2010-03-15 13:30:00,11.25,11.29,11.22,11.28,725700.0,10.6147,10.6524,10.5864,10.643,725700.0
2010-03-15 14:00:00,11.29,11.3,11.22,11.28,1026100.0,10.6524,10.6618,10.5864,10.643,1026100.0
2010-03-15 14:30:00,11.28,11.37,11.26,11.34,845100.0,10.643,10.7279,10.6241,10.6996,845100.0
2010-03-15 15:00:00,11.33,11.4,11.33,11.38,902400.0,10.6901,10.7562,10.6901,10.7373,902400.0
2010-03-15 15:30:00,11.39,11.46,11.37,11.39,2927000.0,10.7468,10.8128,10.7279,10.7468,2927000.0
2010-03-16 09:30:00,11.5,11.58,11.45,11.53,1345600.0,10.8505,10.926,10.8034,10.8789,1345600.0
2010-03-16 10:00:00,11.54,11.88,11.52,11.84,2835800.0,10.8883,11.2091,10.8694,11.1713,2835800.0
2010-03-16 10:30:00,11.85,11.88,11.81,11.83,2105900.0,11.1808,11.2091,11.143,11.1619,2105900.0
2010-03-16 11:00:00,11.84,11.85,11.77,11.82,1259800.0,11.1713,11.1808,11.1053,11.1525,1259800.0
2010-03-16 11:30:00,11.83,11.94,11.82,11.94,2921500.0,11.1619,11.2657,11.1525,11.2657,2921500.0
2010-03-16 12:00:00,11.94,12.03,11.92,11.96,3514800.0,11.2657,11.3506,11.2468,11.2846,3514800.0
2010-03-16 12:30:00,11.97,11.99,11.93,11.99,1239600.0,11.294,11.3129,11.2563,11.3129,1239600.0
2010-03-16 13:00:00,11.99,12.07,11.98,12.05,2208000.0,11.3129,11.3884,11.3034,11.3695,2208000.0
2010-03-16 13:30:00,12.04,12.1,12.0,12.04,1420900.0,11.3601,11.4167,11.3223,11.3601,1420900.0
2010-03-16 14:00:00,12.03,12.11,12.03,12.06,1935200.0,11.3506,11.4261,11.3506,11.3789,1935200.0
2010-03-16 14:30:00,12.06,12.22,12.04,12.2,2765600.0,11.3789,11.5299,11.3601,11.511,2765600.0
2010-03-16 15:00:00,12.19,12.34,12.16,12.28,4775300.0,11.5016,11.6431,11.4733,11.5865,4775300.0
2010-03-16 15:30:00,12.28,12.34,11.75,12.28,5563400.0,11.5865,11.6431,11.0864,11.5865,5563400.0
2010-03-17 09:30:00,12.46,12.67,12.33,12.46,8208800.0,11.7563,11.9545,11.6337,11.7563,8208800.0
2010-03-17 10:00:00,12.45,12.54,12.37,12.42,3760700.0,11.7469,11.8318,11.6714,11.7186,3760700.0
2010-03-17 10:30:00,12.42,12.52,12.3,12.44,3670200.0,11.7186,11.8129,11.6054,11.7375,3670200.0
2010-03-17 11:00:00,12.45,12.53,12.4,12.51,1680000.0,11.7469,11.8224,11.6997,11.8035,1680000.0
2010-03-17 11:30:00,12.51,12.52,12.41,12.46,1675200.0,11.8035,11.8129,11.7092,11.7563,1675200.0
2010-03-17 12:00:00,12.46,12.5,12.35,12.35,1146000.0,11.7563,11.7941,11.6525,11.6525,1146000.0
2010-03-17 12:30:00,12.35,12.43,12.33,12.36,1150500.0,11.6525,11.728,11.6337,11.662,1150500.0
2010-03-17 13:00:00,12.36,12.5,12.36,12.49,950000.0,11.662,11.7941,11.662,11.7846,950000.0
2010-03-17 13:30:00,12.49,12.51,12.38,12.41,1497100.0,11.7846,11.8035,11.6809,11.7092,1497100.0
2010-03-17 14:00:00,12.41,12.46,12.36,12.45,594200.0,11.7092,11.7563,11.662,11.7469,594200.0
2010-03-17 14:30:00,12.44,12.49,12.33,12.33,1169800.0,11.7375,11.7846,11.6337,11.6337,1169800.0
2010-03-17 15:00:00,12.34,12.4,12.21,12.27,2653800.0,11.6431,11.6997,11.5205,11.5771,2653800.0
2010-03-17 15:30:00,12.28,12.38,12.26,12.27,2260000.0,11.5865,11.6809,11.5676,11.5771,2260000.0
2010-03-18 09:30:00,12.25,12.29,12.12,12.21,1326000.0,11.5582,11.5959,11.4355,11.5205,1326000.0
2010-03-18 10:00:00,12.21,12.25,12.02,12.21,2133700.0,11.5205,11.5582,11.3412,11.5205,2133700.0
2010-03-18 10:30:00,12.22,12.23,12.07,12.11,1306600.0,11.5299,11.5393,11.3884,11.4261,1306600.0
2010-03-18 11:00:00,12.11,12.17,12.05,12.11,1473100.0,11.4261,11.4827,11.3695,11.4261,1473100.0
2010-03-18 11:30:00,12.11,12.14,11.92,11.95,2143800.0,11.4261,11.4544,11.2468,11.2751,2143800.0
2010-03-18 12:00:00,11.95,11.99,11.87,11.93,1468900.0,11.2751,11.3129,11.1997,11.2563,1468900.0
2010-03-18 12:30:00,11.94,11.94,11.87,11.9,928100.0,11.2657,11.2657,11.1997,11.228,928100.0
2010-03-18 13:00:00,11.9,11.99,11.89,11.96,940300.0,11.228,11.3129,11.2185,11.2846,940300.0
2010-03-18 13:30:00,11.97,12.04,11.94,11.99,839100.0,11.294,11.3601,11.2657,11.3129,839100.0
2010-03-18 14:00:00,11.99,12.01,11.96,11.99,597000.0,11.3129,11.3317,11.2846,11.3129,597000.0
2010-03-18 14:30:00,11.98,12.03,11.92,11.95,775600.0,11.3034,11.3506,11.2468,11.2751,775600.0
2010-03-18 15:00:00,11.95,11.96,11.91,11.94,638500.0,11.2751,11.2846,11.2374,11.2657,638500.0
2010-03-18 15:30:00,11.94,11.99,11.91,11.92,1838500.0,11.2657,11.3129,11.2374,11.2468,1838500.0
2010-03-19 09:30:00,11.94,12.05,11.73,11.76,2138600.0,11.2657,11.3695,11.0676,11.0959,2138600.0
2010-03-19 10:00:00,11.76,11.87,11.7,11.81,1764700.0,11.0959,11.1997,11.0393,11.143,1764700.0
2010-03-19 10:30:00,11.81,11.89,11.76,11.87,1029500.0,11.143,11.2185,11.0959,11.1997,1029500.0
2010-03-19 11:00:00,11.88,11.92,11.84,11.87,1252600.0,11.2091,11.2468,11.1713,11.1997,1252600.0
2010-03-19 11:30:00,11.87,11.93,11.85,11.9,609900.0,11.1997,11.2563,11.1808,11.228,609900.0
2010-03-19 12:00:00,11.9,11.91,11.84,11.87,847900.0,11.228,11.2374,11.1713,11.1997,847900.0
2010-03-19 12:30:00,11.86,11.89,11.82,11.86,385600.0,11.1902,11.2185,11.1525,11.1902,385600.0
2010-03-19 13:00:00,11.85,11.88,11.82,11.86,481800.0,11.1808,11.2091,11.1525,11.1902,481800.0
2010-03-19 13:30:00,11.87,11.87,11.8,11.81,814500.0,11.1997,11.1997,11.1336,11.143,814500.0
2010-03-19 14:00:00,11.81,11.85,11.8,11.84,679400.0,11.143,11.1808,11.1336,11.1713,679400.0
2010-03-19 14:30:00,11.84,11.86,11.81,11.84,774400.0,11.1713,11.1902,11.143,11.1713,774400.0
2010-03-19 15:00:00,11.84,11.9,11.84,11.88,884000.0,11.1713,11.228,11.1713,11.2091,884000.0
2010-03-19 15:30:00,11.88,11.89,11.56,11.76,3413100.0,11.2091,11.2185,10.9072,11.0959,3413100.0
2010-03-22 09:30:00,11.56,11.75,11.36,11.72,2546700.0,10.9072,11.0864,10.7185,11.0581,2546700.0
2010-03-22 10:00:00,11.73,11.95,11.6,11.89,2296100.0,11.0676,11.2751,10.9449,11.2185,2296100.0
2010-03-22 10:30:00,11.89,12.04,11.88,12.02,2682700.0,11.2185,11.3601,11.2091,11.3412,2682700.0
2010-03-22 11:00:00,12.02,12.24,11.94,12.16,2755500.0,11.3412,11.5488,11.2657,11.4733,2755500.0
2010-03-22 11:30:00,12.16,12.38,12.08,12.35,3303800.0,11.4733,11.6809,11.3978,11.6525,3303800.0
2010-03-22 12:00:00,12.35,12.38,12.2,12.29,2983600.0,11.6525,11.6809,11.511,11.5959,2983600.0
2010-03-22 12:30:00,12.29,12.34,12.2,12.29,1676500.0,11.5959,11.6431,11.511,11.5959,1676500.0
2010-03-22 13:00:00,12.3,12.33,12.2,12.23,1424700.0,11.6054,11.6337,11.511,11.5393,1424700.0
2010-03-22 13:30:00,12.23,12.36,12.21,12.31,1514800.0,11.5393,11.662,11.5205,11.6148,1514800.0
2010-03-22 14:00:00,12.31,12.53,12.28,12.44,5008500.0,11.6148,11.8224,11.5865,11.7375,5008500.0
2010-03-22 14:30:00,12.44,12.62,12.44,12.54,3573300.0,11.7375,11.9073,11.7375,11.8318,3573300.0
2010-03-22 15:00:00,12.54,12.68,12.48,12.61,3697900.0,11.8318,11.9639,11.7752,11.8979,3697900.0
2010-03-22 15:30:00,12.61,12.65,12.46,12.49,4491700.0,11.8979,11.9356,11.7563,11.7846,4491700.0
2010-03-23 09:30:00,12.67,12.8,12.28,12.42,8403400.0,11.9545,12.0771,11.5865,11.7186,8403400.0
2010-03-23 10:00:00,12.42,12.58,12.29,12.51,4489200.0,11.7186,11.8696,11.5959,11.8035,4489200.0
2010-03-23 10:30:00,12.51,12.52,12.26,12.29,2283900.0,11.8035,11.8129,11.5676,11.5959,2283900.0
2010-03-23 11:00:00,12.29,12.29,12.13,12.21,3266900.0,11.5959,11.5959,11.445,11.5205,3266900.0
2010-03-23 11:30:00,12.21,12.36,12.2,12.35,2074500.0,11.5205,11.662,11.511,11.6525,2074500.0
2010-03-23 12:00:00,12.35,12.37,12.3,12.36,1005000.0,11.6525,11.6714,11.6054,11.662,1005000.0
2010-03-23 12:30:00,12.36,12.36,12.3,12.34,675500.0,11.662,11.662,11.6054,11.6431,675500.0
2010-03-23 13:00:00,12.34,12.41,12.32,12.39,1420900.0,11.6431,11.7092,11.6242,11.6903,1420900.0
2010-03-23 13:30:00,12.39,12.39,12.31,12.32,704500.0,11.6903,11.6903,11.6148,11.6242,704500.0
2010-03-23 14:00:00,12.32,12.53,12.32,12.48,1800000.0,11.6242,11.8224,11.6242,11.7752,1800000.0
2010-03-23 14:30:00,12.47,12.58,12.45,12.5,1607500.0,11.7658,11.8696,11.7469,11.7941,1607500.0
2010-03-23 15:00:00,12.49,12.55,12.47,12.54,1472600.0,11.7846,11.8412,11.7658,11.8318,1472600.0
2010-03-23 15:30:00,12.54,12.58,12.47,12.51,3101100.0,11.8318,11.8696,11.7658,11.8035,3101100.0
2010-03-24 09:30:00,12.37,12.78,12.35,12.54,6697600.0,11.6714,12.0583,11.6525,11.8318,6697600.0
2010-03-24 10:00:00,12.53,12.66,12.41,12.62,3407200.0,11.8224,11.945,11.7092,11.9073,3407200.0
2010-03-24 10:30:00,12.63,12.79,12.59,12.72,3910200.0,11.9167,12.0677,11.879,12.0016,3910200.0
2010-03-24 11:00:00,12.72,12.76,12.47,12.54,4043100.0,12.0016,12.0394,11.7658,11.8318,4043100.0
2010-03-24 11:30:00,12.54,12.58,12.46,12.56,1837000.0,11.8318,11.8696,11.7563,11.8507,1837000.0
2010-03-24 12:00:00,12.56,12.61,12.54,12.57,1042300.0,11.8507,11.8979,11.8318,11.8601,1042300.0
2010-03-24 12:30:00,12.57,12.71,12.57,12.69,1849500.0,11.8601,11.9922,11.8601,11.9733,1849500.0
2010-03-24 13:00:00,12.69,12.71,12.55,12.64,2000600.0,11.9733,11.9922,11.8412,11.9262,2000600.0
2010-03-24 13:30:00,12.63,12.68,12.57,12.62,1188400.0,11.9167,11.9639,11.8601,11.9073,1188400.0
2010-03-24 14:00:00,12.63,12.63,12.52,12.57,1344100.0,11.9167,11.9167,11.8129,11.8601,1344100.0
2010-03-24 14:30:00,12.57,12.6,12.52,12.58,1144600.0,11.8601,11.8884,11.8129,11.8696,1144600.0
2010-03-24 15:00:00,12.57,12.61,12.53,12.54,1345800.0,11.8601,11.8979,11.8224,11.8318,1345800.0
2010-03-24 15:30:00,12.53,12.57,12.41,12.45,3423100.0,11.8224,11.8601,11.7092,11.7469,3423100.0
2010-03-25 09:30:00,12.6,12.8,12.58,12.69,3686800.0,11.8884,12.0771,11.8696,11.9733,3686800.0
2010-03-25 10:00:00,12.69,12.73,12.56,12.57,2409500.0,11.9733,12.0111,11.8507,11.8601,2409500.0
2010-03-25 10:30:00,12.58,12.61,12.43,12.49,2645100.0,11.8696,11.8979,11.728,11.7846,2645100.0
2010-03-25 11:00:00,12.49,12.64,12.47,12.6,1601300.0,11.7846,11.9262,11.7658,11.8884,1601300.0
2010-03-25 11:30:00,12.6,12.63,12.52,12.53,1052800.0,11.8884,11.9167,11.8129,11.8224,1052800.0
2010-03-25 12:00:00,12.53,12.59,12.52,12.54,1222400.0,11.8224,11.879,11.8129,11.8318,1222400.0
2010-03-25 12:30:00,12.54,12.64,12.53,12.54,1418200.0,11.8318,11.9262,11.8224,11.8318,1418200.0
2010-03-25 13:00:00,12.54,12.58,12.51,12.54,1774600.0,11.8318,11.8696,11.8035,11.8318,1774600.0
2010-03-25 13:30:00,12.54,12.56,12.4,12.46,1625500.0,11.8318,11.8507,11.6997,11.7563,1625500.0
2010-03-25 14:00:00,12.46,12.49,12.35,12.37,1428600.0,11.7563,11.7846,11.6525,11.6714,1428600.0
2010-03-25 14:30:00,12.36,12.39,12.17,12.24,1682800.0,11.662,11.6903,11.4827,11.5488,1682800.0
2010-03-25 15:00:00,12.24,12.35,12.22,12.22,1427400.0,11.5488,11.6525,11.5299,11.5299,1427400.0
2010-03-25 15:30:00,12.23,12.26,11.95,11.98,5068100.0,11.5393,11.5676,11.2751,11.3034,5068100.0
2010-03-26 09:30:00,12.1,12.5,12.05,12.43,3864400.0,11.4167,11.7941,11.3695,11.728,3864400.0
2010-03-26 10:00:00,12.42,12.59,12.42,12.59,4080200.0,11.7186,11.879,11.7186,11.879,4080200.0
2010-03-26 10:30:00,12.58,12.69,12.56,12.64,3708500.0,11.8696,11.9733,11.8507,11.9262,3708500.0
2010-03-26 11:00:00,12.64,12.75,12.58,12.63,2562300.0,11.9262,12.03,11.8696,11.9167,2562300.0
2010-03-26 11:30:00,12.63,12.7,12.61,12.67,1473800.0,11.9167,11.9828,11.8979,11.9545,1473800.0
2010-03-26 12:00:00,12.67,12.75,12.37,12.44,3094900.0,11.9545,12.03,11.6714,11.7375,3094900.0
2010-03-26 12:30:00,12.43,12.5,12.27,12.35,2934200.0,11.728,11.7941,11.5771,11.6525,2934200.0
2010-03-26 13:00:00,12.35,12.4,12.21,12.35,2467200.0,11.6525,11.6997,11.5205,11.6525,2467200.0
2010-03-26 13:30:00,12.35,12.46,12.32,12.41,1339200.0,11.6525,11.7563,11.6242,11.7092,1339200.0
2010-03-26 14:00:00,12.4,12.47,12.34,12.47,1199800.0,11.6997,11.7658,11.6431,11.7658,1199800.0
2010-03-26 14:30:00,12.47,12.55,12.36,12.44,1500100.0,11.7658,11.8412,11.662,11.7375,1500100.0
2010-03-26 15:00:00,12.44,12.5,12.35,12.48,1437500.0,11.7375,11.7941,11.6525,11.7752,1437500.0
2010-03-26 15:30:00,12.47,12.49,12.4,12.44,1852200.0,11.7658,11.7846,11.6997,11.7375,1852200.0
2010-03-29 09:30:00,12.6,12.79,12.48,12.51,3976000.0,11.8884,12.0677,11.7752,11.8035,3976000.0
2010-03-29 10:00:00,12.51,12.56,12.42,12.51,2495700.0,11.8035,11.8507,11.7186,11.8035,2495700.0
2010-03-29 10:30:00,12.51,12.59,12.46,12.56,1312300.0,11.8035,11.879,11.7563,11.8507,1312300.0
2010-03-29 11:00:00,12.56,12.65,12.55,12.58,1652700.0,11.8507,11.9356,11.8412,11.8696,1652700.0
2010-03-29 11:30:00,12.58,12.59,12.47,12.54,1199600.0,11.8696,11.879,11.7658,11.8318,1199600.0
2010-03-29 12:00:00,12.53,12.57,12.5,12.54,650200.0,11.8224,11.8601,11.7941,11.8318,650200.0
2010-03-29 12:30:00,12.54,12.55,12.44,12.45,833300.0,11.8318,11.8412,11.7375,11.7469,833300.0
2010-03-29 13:00:00,12.44,12.52,12.43,12.51,684700.0,11.7375,11.8129,11.728,11.8035,684700.0
2010-03-29 13:30:00,12.51,12.52,12.45,12.45,602500.0,11.8035,11.8129,11.7469,11.7469,602500.0
2010-03-29 14:00:00,12.45,12.5,12.43,12.48,643800.0,11.7469,11.7941,11.728,11.7752,643800.0
2010-03-29 14:30:00,12.47,12.48,12.41,12.46,565200.0,11.7658,11.7752,11.7092,11.7563,565200.0
2010-03-29 15:00:00,12.46,12.5,12.45,12.49,559500.0,11.7563,11.7941,11.7469,11.7846,559500.0
2010-03-29 15:30:00,12.48,12.5,12.45,12.47,1381900.0,11.7752,11.7941,11.7469,11.7658,1381900.0
2010-03-30 09:30:00,12.5,12.5,12.33,12.45,1686200.0,11.7941,11.7941,11.6337,11.7469,1686200.0
2010-03-30 10:00:00,12.45,12.5,12.36,12.42,1082300.0,11.7469,11.7941,11.662,11.7186,1082300.0
2010-03-30 10:30:00,12.43,12.47,12.38,12.38,788000.0,11.728,11.7658,11.6809,11.6809,788000.0
2010-03-30 11:00:00,12.38,12.39,12.23,12.3,1719000.0,11.6809,11.6903,11.5393,11.6054,1719000.0
2010-03-30 11:30:00,12.31,12.38,12.27,12.35,744100.0,11.6148,11.6809,11.5771,11.6525,744100.0
2010-03-30 12:00:00,12.35,12.46,12.32,12.46,860300.0,11.6525,11.7563,11.6242,11.7563,860300.0
2010-03-30 12:30:00,12.46,12.47,12.36,12.41,660800.0,11.7563,11.7658,11.662,11.7092,660800.0
2010-03-30 13:00:00,12.41,12.42,12.29,12.36,799700.0,11.7092,11.7186,11.5959,11.662,799700.0
2010-03-30 13:30:00,12.35,12.38,12.26,12.3,980100.0,11.6525,11.6809,11.5676,11.6054,980100.0
2010-03-30 14:00:00,12.31,12.31,12.12,12.19,1535100.0,11.6148,11.6148,11.4355,11.5016,1535100.0
2010-03-30 14:30:00,12.2,12.33,12.2,12.28,1048500.0,11.511,11.6337,11.511,11.5865,1048500.0
2010-03-30 15:00:00,12.29,12.31,12.24,12.28,797600.0,11.5959,11.6148,11.5488,11.5865,797600.0
2010-03-30 15:30:00,12.29,12.3,12.21,12.22,1963900.0,11.5959,11.6054,11.5205,11.5299,1963900.0
2010-03-31 09:30:00,12.07,12.14,11.95,12.03,2527300.0,11.3884,11.4544,11.2751,11.3506,2527300.0
2010-03-31 10:00:00,12.03,12.09,11.99,12.02,1551900.0,11.3506,11.4072,11.3129,11.3412,1551900.0
2010-03-31 10:30:00,12.02,12.16,12.01,12.04,2217400.0,11.3412,11.4733,11.3317,11.3601,2217400.0
2010-03-31 11:00:00,12.04,12.1,12.01,12.06,735300.0,11.3601,11.4167,11.3317,11.3789,735300.0
2010-03-31 11:30:00,12.05,12.22,12.05,12.2,1125000.0,11.3695,11.5299,11.3695,11.511,1125000.0
2010-03-31 12:00:00,12.2,12.3,12.16,12.23,1085300.0,11.511,11.6054,11.4733,11.5393,1085300.0
2010-03-31 12:30:00,12.23,12.27,12.19,12.22,687800.0,11.5393,11.5771,11.5016,11.5299,687800.0
2010-03-31 13:00:00,12.22,12.24,12.15,12.23,778000.0,11.5299,11.5488,11.4638,11.5393,778000.0
2010-03-31 13:30:00,12.23,12.23,12.17,12.21,664700.0,11.5393,11.5393,11.4827,11.5205,664700.0
2010-03-31 14:00:00,12.2,12.24,12.17,12.21,783700.0,11.511,11.5488,11.4827,11.5205,783700.0
2010-03-31 14:30:00,12.21,12.22,12.0,12.02,1837600.0,11.5205,11.5299,11.3223,11.3412,1837600.0
2010-03-31 15:00:00,12.02,12.05,11.95,11.99,1687200.0,11.3412,11.3695,11.2751,11.3129,1687200.0
2010-03-31 15:30:00,11.99,12.02,11.96,12.01,2115100.0,11.3129,11.3412,11.2846,11.3317,2115100.0
2010-04-01 09:30:00,12.15,12.24,11.82,12.22,3561900.0,11.4638,11.5488,11.1525,11.5299,3561900.0
2010-04-01 10:00:00,12.23,12.3,12.15,12.21,1963000.0,11.5393,11.6054,11.4638,11.5205,1963000.0
2010-04-01 10:30:00,12.22,12.32,12.2,12.26,1943500.0,11.5299,11.6242,11.511,11.5676,1943500.0
2010-04-01 11:00:00,12.26,12.27,12.13,12.23,1383100.0,11.5676,11.5771,11.445,11.5393,1383100.0
2010-04-01 11:30:00,12.23,12.25,12.17,12.19,1024300.0,11.5393,11.5582,11.4827,11.5016,1024300.0
2010-04-01 12:00:00,12.2,12.23,12.17,12.18,612300.0,11.511,11.5393,11.4827,11.4921,612300.0
2010-04-01 12:30:00,12.19,12.21,12.12,12.13,926900.0,11.5016,11.5205,11.4355,11.445,926900.0
2010-04-01 13:00:00,12.14,12.14,12.0,12.06,1011100.0,11.4544,11.4544,11.3223,11.3789,1011100.0
2010-04-01 13:30:00,12.06,12.12,12.0,12.01,708100.0,11.3789,11.4355,11.3223,11.3317,708100.0
2010-04-01 14:00:00,12.01,12.06,11.92,11.99,1653600.0,11.3317,11.3789,11.2468,11.3129,1653600.0
2010-04-01 14:30:00,11.99,12.03,11.9,12.01,1464600.0,11.3129,11.3506,11.228,11.3317,1464600.0
2010-04-01 15:00:00,12.0,12.03,11.92,11.94,825300.0,11.3223,11.3506,11.2468,11.2657,825300.0
2010-04-01 15:30:00,11.94,12.06,11.93,12.03,1791000.0,11.2657,11.3789,11.2563,11.3506,1791000.0
2010-04-05 09:30:00,12.19,12.56,12.09,12.42,5235400.0,11.5016,11.8507,11.4072,11.7186,5235400.0
2010-04-05 10:00:00,12.42,12.59,12.4,12.54,3556500.0,11.7186,11.879,11.6997,11.8318,3556500.0
2010-04-05 10:30:00,12.54,12.69,12.53,12.67,3352800.0,11.8318,11.9733,11.8224,11.9545,3352800.0
2010-04-05 11:00:00,12.67,12.78,12.64,12.77,3190800.0,11.9545,12.0583,11.9262,12.0488,3190800.0
2010-04-05 11:30:00,12.78,12.79,12.68,12.7,1690300.0,12.0583,12.0677,11.9639,11.9828,1690300.0
2010-04-05 12:00:00,12.7,12.83,12.7,12.82,2185300.0,11.9828,12.1054,11.9828,12.096,2185300.0
2010-04-05 12:30:00,12.82,12.96,12.82,12.94,2886600.0,12.096,12.2281,12.096,12.2092,2886600.0
2010-04-05 13:00:00,12.93,12.94,12.85,12.9,1272900.0,12.1998,12.2092,12.1243,12.1715,1272900.0
2010-04-05 13:30:00,12.9,12.93,12.81,12.91,1432300.0,12.1715,12.1998,12.0866,12.1809,1432300.0
2010-04-05 14:00:00,12.91,13.04,12.88,12.97,4163000.0,12.1809,12.3036,12.1526,12.2375,4163000.0
2010-04-05 14:30:00,12.97,13.2,12.96,13.14,4460700.0,12.2375,12.4545,12.2281,12.3979,4460700.0
2010-04-05 15:00:00,13.13,13.2,13.1,13.17,2938000.0,12.3885,12.4545,12.3602,12.4262,2938000.0
2010-04-05 15:30:00,13.17,13.18,13.06,13.17,3522500.0,12.4262,12.4357,12.3224,12.4262,3522500.0
2010-04-06 09:30:00,13.21,13.48,13.0,13.18,6746900.0,12.464,12.7187,12.2658,12.4357,6746900.0
2010-04-06 10:00:00,13.18,13.36,13.07,13.32,3945300.0,12.4357,12.6055,12.3319,12.5678,3945300.0
2010-04-06 10:30:00,13.32,13.52,13.32,13.48,4762000.0,12.5678,12.7565,12.5678,12.7187,4762000.0
2010-04-06 11:00:00,13.48,13.78,13.46,13.75,5383200.0,12.7187,13.0018,12.6999,12.9735,5383200.0
2010-04-06 11:30:00,13.75,13.8,13.62,13.66,3681200.0,12.9735,13.0207,12.8508,12.8886,3681200.0
2010-04-06 12:00:00,13.66,13.75,13.61,13.65,1364400.0,12.8886,12.9735,12.8414,12.8791,1364400.0
2010-04-06 12:30:00,13.64,13.67,13.48,13.55,1969600.0,12.8697,12.898,12.7187,12.7848,1969600.0
2010-04-06 13:00:00,13.56,13.63,13.49,13.51,1256300.0,12.7942,12.8603,12.7282,12.747,1256300.0
2010-04-06 13:30:00,13.51,13.53,13.35,13.41,2440800.0,12.747,12.7659,12.5961,12.6527,2440800.0
2010-04-06 14:00:00,13.41,13.58,13.41,13.58,1693400.0,12.6527,12.8131,12.6527,12.8131,1693400.0
2010-04-06 14:30:00,13.57,13.64,13.51,13.51,2286600.0,12.8036,12.8697,12.747,12.747,2286600.0
2010-04-06 15:00:00,13.52,13.58,13.48,13.5,2367200.0,12.7565,12.8131,12.7187,12.7376,2367200.0
2010-04-06 15:30:00,13.5,13.61,13.49,13.53,3267100.0,12.7376,12.8414,12.7282,12.7659,3267100.0
2010-04-07 09:30:00,13.37,13.75,13.31,13.62,3926000.0,12.6149,12.9735,12.5583,12.8508,3926000.0
2010-04-07 10:00:00,13.63,13.71,13.52,13.65,2525500.0,12.8603,12.9357,12.7565,12.8791,2525500.0
2010-04-07 10:30:00,13.65,13.69,13.5,13.58,1837500.0,12.8791,12.9169,12.7376,12.8131,1837500.0
2010-04-07 11:00:00,13.57,13.59,13.5,13.56,1342800.0,12.8036,12.8225,12.7376,12.7942,1342800.0
2010-04-07 11:30:00,13.56,13.65,13.53,13.6,922900.0,12.7942,12.8791,12.7659,12.832,922900.0
2010-04-07 12:00:00,13.6,13.62,13.55,13.56,608200.0,12.832,12.8508,12.7848,12.7942,608200.0
2010-04-07 12:30:00,13.56,13.58,13.51,13.57,582500.0,12.7942,12.8131,12.747,12.8036,582500.0
2010-04-07 13:00:00,13.57,13.63,13.55,13.59,1081700.0,12.8036,12.8603,12.7848,12.8225,1081700.0
2010-04-07 13:30:00,13.59,13.6,13.54,13.58,648000.0,12.8225,12.832,12.7753,12.8131,648000.0
2010-04-07 14:00:00,13.57,13.58,13.42,13.42,1194600.0,12.8036,12.8131,12.6621,12.6621,1194600.0
2010-04-07 14:30:00,13.43,13.46,13.35,13.44,1489800.0,12.6716,12.6999,12.5961,12.681,1489800.0
2010-04-07 15:00:00,13.43,13.44,13.15,13.29,2954600.0,12.6716,12.681,12.4074,12.5395,2954600.0
2010-04-07 15:30:00,13.29,13.37,13.26,13.33,2284200.0,12.5395,12.6149,12.5112,12.5772,2284200.0
2010-04-08 09:30:00,13.19,13.7,13.1,13.63,4630500.0,12.4451,12.9263,12.3602,12.8603,4630500.0
2010-04-08 10:00:00,13.63,14.3,13.63,14.19,12406500.0,12.8603,13.4924,12.8603,13.3886,12406500.0
2010-04-08 10:30:00,14.18,14.54,13.98,14.46,10353600.0,13.3792,13.7189,13.1905,13.6434,10353600.0
2010-04-08 11:00:00,14.45,14.97,14.42,14.84,12885200.0,13.6339,14.1246,13.6056,14.0019,12885200.0
2010-04-08 11:30:00,14.84,15.05,14.68,14.75,8716000.0,14.0019,14.2001,13.851,13.917,8716000.0
2010-04-08 12:00:00,14.75,14.92,14.6,14.76,4416800.0,13.917,14.0774,13.7755,13.9264,4416800.0
2010-04-08 12:30:00,14.76,14.76,14.47,14.57,6783000.0,13.9264,13.9264,13.6528,13.7472,6783000.0
2010-04-08 13:00:00,14.56,14.75,14.51,14.74,5257700.0,13.7377,13.917,13.6906,13.9076,5257700.0
2010-04-08 13:30:00,14.74,14.86,14.41,14.48,6349900.0,13.9076,14.0208,13.5962,13.6623,6349900.0
2010-04-08 14:00:00,14.49,14.64,14.38,14.62,4131400.0,13.6717,13.8132,13.5679,13.7943,4131400.0
2010-04-08 14:30:00,14.62,14.82,14.55,14.69,5105000.0,13.7943,13.9831,13.7283,13.8604,5105000.0
2010-04-08 15:00:00,14.68,14.99,14.65,14.88,6076900.0,13.851,14.1435,13.8227,14.0397,6076900.0
2010-04-08 15:30:00,14.88,15.06,14.73,14.75,10737300.0,14.0397,14.2095,13.8981,13.917,10737300.0
2010-04-09 09:30:00,14.66,14.69,14.3,14.44,8036500.0,13.8321,13.8604,13.4924,13.6245,8036500.0
2010-04-09 10:00:00,14.44,14.63,14.25,14.43,6969600.0,13.6245,13.8038,13.4452,13.6151,6969600.0
2010-04-09 10:30:00,14.44,14.53,14.35,14.43,3453100.0,13.6245,13.7094,13.5396,13.6151,3453100.0
2010-04-09 11:00:00,14.43,14.46,14.32,14.42,2032600.0,13.6151,13.6434,13.5113,13.6056,2032600.0
2010-04-09 11:30:00,14.42,14.43,14.28,14.35,2491600.0,13.6056,13.6151,13.4735,13.5396,2491600.0
2010-04-09 12:00:00,14.35,14.44,14.32,14.41,1620000.0,13.5396,13.6245,13.5113,13.5962,1620000.0
2010-04-09 12:30:00,14.41,14.49,14.38,14.44,2028100.0,13.5962,13.6717,13.5679,13.6245,2028100.0
2010-04-09 13:00:00,14.45,14.53,14.41,14.51,1656500.0,13.6339,13.7094,13.5962,13.6906,1656500.0
2010-04-09 13:30:00,14.5,14.65,14.5,14.55,2215300.0,13.6811,13.8227,13.6811,13.7283,2215300.0
2010-04-09 14:00:00,14.55,14.72,14.53,14.69,1864500.0,13.7283,13.8887,13.7094,13.8604,1864500.0
2010-04-09 14:30:00,14.68,14.88,14.66,14.87,3597600.0,13.851,14.0397,13.8321,14.0302,3597600.0
2010-04-09 15:00:00,14.88,14.88,14.68,14.82,2880200.0,14.0397,14.0397,13.851,13.9831,2880200.0
2010-04-09 15:30:00,14.81,14.85,14.72,14.78,3985100.0,13.9736,14.0114,13.8887,13.9453,3985100.0
2010-04-12 09:30:00,14.8,15.05,14.7,14.85,4935900.0,13.9642,14.2001,13.8698,14.0114,4935900.0
2010-04-12 10:00:00,14.85,15.5,14.84,15.42,9039500.0,14.0114,14.6247,14.0019,14.5492,9039500.0
2010-04-12 10:30:00,15.42,15.54,15.27,15.47,3867600.0,14.5492,14.6624,14.4076,14.5963,3867600.0
2010-04-12 11:00:00,15.46,15.49,15.17,15.17,3569700.0,14.5869,14.6152,14.3133,14.3133,3569700.0
2010-04-12 11:30:00,15.18,15.23,15.0,15.06,4004100.0,14.3227,14.3699,14.1529,14.2095,4004100.0
2010-04-12 12:00:00,15.06,15.18,15.02,15.16,1464000.0,14.2095,14.3227,14.1718,14.3039,1464000.0
2010-04-12 12:30:00,15.16,15.23,15.13,15.17,1232400.0,14.3039,14.3699,14.2755,14.3133,1232400.0
2010-04-12 13:00:00,15.17,15.44,15.17,15.35,3088800.0,14.3133,14.568,14.3133,14.4831,3088800.0
2010-04-12 13:30:00,15.35,15.4,15.22,15.24,1421800.0,14.4831,14.5303,14.3605,14.3793,1421800.0
2010-04-12 14:00:00,15.23,15.34,15.23,15.34,1124000.0,14.3699,14.4737,14.3699,14.4737,1124000.0
2010-04-12 14:30:00,15.34,15.35,15.25,15.25,1082800.0,14.4737,14.4831,14.3888,14.3888,1082800.0
2010-04-12 15:00:00,15.26,15.28,15.03,15.11,2683800.0,14.3982,14.4171,14.1812,14.2567,2683800.0
2010-04-12 15:30:00,15.11,15.21,15.0,15.02,3768000.0,14.2567,14.351,14.1529,14.1718,3768000.0
2010-04-13 09:30:00,15.22,15.5,15.1,15.45,6681200.0,14.3605,14.6247,14.2472,14.5775,6681200.0
2010-04-13 10:00:00,15.46,15.55,15.23,15.25,7178900.0,14.5869,14.6718,14.3699,14.3888,7178900.0
2010-04-13 10:30:00,15.25,15.35,15.18,15.25,4572200.0,14.3888,14.4831,14.3227,14.3888,4572200.0
2010-04-13 11:00:00,15.26,15.33,15.2,15.3,2015200.0,14.3982,14.4643,14.3416,14.4359,2015200.0
2010-04-13 11:30:00,15.3,15.35,15.26,15.29,2059700.0,14.4359,14.4831,14.3982,14.4265,2059700.0
2010-04-13 12:00:00,15.28,15.39,15.27,15.33,1568200.0,14.4171,14.5209,14.4076,14.4643,1568200.0
2010-04-13 12:30:00,15.36,15.38,15.29,15.36,824300.0,14.4926,14.5114,14.4265,14.4926,824300.0
2010-04-13 13:00:00,15.35,15.48,15.35,15.45,2234900.0,14.4831,14.6058,14.4831,14.5775,2234900.0
2010-04-13 13:30:00,15.44,15.49,15.41,15.49,1296300.0,14.568,14.6152,14.5397,14.6152,1296300.0
2010-04-13 14:00:00,15.49,15.6,15.48,15.52,3588800.0,14.6152,14.719,14.6058,14.6435,3588800.0
2010-04-13 14:30:00,15.51,15.55,15.44,15.44,1794400.0,14.6341,14.6718,14.568,14.568,1794400.0
2010-04-13 15:00:00,15.44,15.53,15.41,15.51,1839000.0,14.568,14.653,14.5397,14.6341,1839000.0
2010-04-13 15:30:00,15.5,15.52,15.35,15.38,3016100.0,14.6247,14.6435,14.4831,14.5114,3016100.0
2010-04-14 09:30:00,15.75,15.8,15.51,15.61,4854900.0,14.8605,14.9077,14.6341,14.7284,4854900.0
2010-04-14 10:00:00,15.61,15.68,15.43,15.57,3449800.0,14.7284,14.7945,14.5586,14.6907,3449800.0
2010-04-14 10:30:00,15.57,15.59,15.46,15.55,2441700.0,14.6907,14.7096,14.5869,14.6718,2441700.0
2010-04-14 11:00:00,15.55,15.66,15.5,15.63,1722100.0,14.6718,14.7756,14.6247,14.7473,1722100.0
2010-04-14 11:30:00,15.63,15.65,15.58,15.6,1363800.0,14.7473,14.7662,14.7001,14.719,1363800.0
2010-04-14 12:00:00,15.6,15.6,15.45,15.55,1883800.0,14.719,14.719,14.5775,14.6718,1883800.0
2010-04-14 12:30:00,15.56,15.57,15.52,15.55,707600.0,14.6813,14.6907,14.6435,14.6718,707600.0
2010-04-14 13:00:00,15.54,15.56,15.28,15.37,3659700.0,14.6624,14.6813,14.4171,14.502,3659700.0
2010-04-14 13:30:00,15.36,15.4,15.16,15.2,3641400.0,14.4926,14.5303,14.3039,14.3416,3641400.0
2010-04-14 14:00:00,15.2,15.44,15.19,15.43,2407100.0,14.3416,14.568,14.3322,14.5586,2407100.0
2010-04-14 14:30:00,15.43,15.47,15.32,15.34,2069100.0,14.5586,14.5963,14.4548,14.4737,2069100.0
2010-04-14 15:00:00,15.35,15.4,15.27,15.39,2749900.0,14.4831,14.5303,14.4076,14.5209,2749900.0
2010-04-14 15:30:00,15.4,15.44,15.33,15.38,3319100.0,14.5303,14.568,14.4643,14.5114,3319100.0
2010-04-15 09:30:00,14.32,14.69,14.3,14.51,14526000.0,13.5113,13.8604,13.4924,13.6906,14526000.0
2010-04-15 10:00:00,14.51,15.25,14.47,15.24,13176100.0,13.6906,14.3888,13.6528,14.3793,13176100.0
2010-04-15 10:30:00,15.24,15.36,15.02,15.08,10174000.0,14.3793,14.4926,14.1718,14.2284,10174000.0
2010-04-15 11:00:00,15.07,15.17,14.75,14.9,7104800.0,14.2189,14.3133,13.917,14.0585,7104800.0
2010-04-15 11:30:00,14.9,14.97,14.72,14.83,4406100.0,14.0585,14.1246,13.8887,13.9925,4406100.0
2010-04-15 12:00:00,14.83,14.9,14.75,14.8,2760700.0,13.9925,14.0585,13.917,13.9642,2760700.0
2010-04-15 12:30:00,14.8,15.16,14.75,14.85,1889700.0,13.9642,14.3039,13.917,14.0114,1889700.0
2010-04-15 13:00:00,14.86,14.94,14.8,14.94,2568400.0,14.0208,14.0963,13.9642,14.0963,2568400.0
2010-04-15 13:30:00,14.94,15.05,14.86,15.02,3185100.0,14.0963,14.2001,14.0208,14.1718,3185100.0
2010-04-15 14:00:00,15.03,15.06,14.97,15.01,2842700.0,14.1812,14.2095,14.1246,14.1623,2842700.0
2010-04-15 14:30:00,15.01,15.02,14.83,14.86,2180800.0,14.1623,14.1718,13.9925,14.0208,2180800.0
2010-04-15 15:00:00,14.87,14.91,14.58,14.6,3851200.0,14.0302,14.068,13.7566,13.7755,3851200.0
2010-04-15 15:30:00,14.6,14.7,14.53,14.57,9387200.0,13.7755,13.8698,13.7094,13.7472,9387200.0
2010-04-16 09:30:00,14.68,14.73,14.26,14.26,9608500.0,13.851,13.8981,13.4547,13.4547,9608500.0
2010-04-16 10:00:00,14.26,14.69,14.21,14.55,9522900.0,13.4547,13.8604,13.4075,13.7283,9522900.0
2010-04-16 10:30:00,14.55,14.57,14.34,14.37,7225600.0,13.7283,13.7472,13.5302,13.5585,7225600.0
2010-04-16 11:00:00,14.36,14.5,13.87,14.12,10178900.0,13.549,13.6811,13.0867,13.3226,10178900.0
2010-04-16 11:30:00,14.11,14.38,14.01,14.13,5775000.0,13.3131,13.5679,13.2188,13.332,5775000.0
2010-04-16 12:00:00,14.15,14.23,14.0,14.18,5604500.0,13.3509,13.4264,13.2094,13.3792,5604500.0
2010-04-16 12:30:00,14.19,14.2,14.01,14.18,2489900.0,13.3886,13.3981,13.2188,13.3792,2489900.0
2010-04-16 13:00:00,14.19,14.35,14.16,14.21,2947900.0,13.3886,13.5396,13.3603,13.4075,2947900.0
2010-04-16 13:30:00,14.21,14.27,14.13,14.26,1982000.0,13.4075,13.4641,13.332,13.4547,1982000.0
2010-04-16 14:00:00,14.26,14.4,14.18,14.35,3057800.0,13.4547,13.5868,13.3792,13.5396,3057800.0
2010-04-16 14:30:00,14.34,14.38,14.27,14.32,2352500.0,13.5302,13.5679,13.4641,13.5113,2352500.0
2010-04-16 15:00:00,14.32,14.35,14.22,14.23,2179600.0,13.5113,13.5396,13.4169,13.4264,2179600.0
2010-04-16 15:30:00,14.23,14.38,14.22,14.36,4533300.0,13.4264,13.5679,13.4169,13.549,4533300.0
2010-04-19 09:30:00,14.37,14.62,14.1,14.47,4225900.0,13.5585,13.7943,13.3037,13.6528,4225900.0
2010-04-19 10:00:00,14.48,14.55,14.22,14.22,2537100.0,13.6623,13.7283,13.4169,13.4169,2537100.0
2010-04-19 10:30:00,14.22,14.36,14.17,14.21,3120800.0,13.4169,13.549,13.3698,13.4075,3120800.0
2010-04-19 11:00:00,14.21,14.25,14.11,14.17,1590900.0,13.4075,13.4452,13.3131,13.3698,1590900.0
2010-04-19 11:30:00,14.17,14.19,13.75,13.79,2826600.0,13.3698,13.3886,12.9735,13.0112,2826600.0
2010-04-19 12:00:00,13.8,13.91,13.72,13.85,2739900.0,13.0207,13.1244,12.9452,13.0678,2739900.0
2010-04-19 12:30:00,13.85,13.93,13.81,13.91,1373200.0,13.0678,13.1433,13.0301,13.1244,1373200.0
2010-04-19 13:00:00,13.91,13.97,13.82,13.95,1054200.0,13.1244,13.1811,13.0395,13.1622,1054200.0
2010-04-19 13:30:00,13.95,13.95,13.81,13.81,2304400.0,13.1622,13.1622,13.0301,13.0301,2304400.0
2010-04-19 14:00:00,13.81,13.94,13.76,13.9,2254100.0,13.0301,13.1528,12.9829,13.115,2254100.0
2010-04-19 14:30:00,13.9,14.09,13.87,14.09,2538700.0,13.115,13.2943,13.0867,13.2943,2538700.0
2010-04-19 15:00:00,14.07,14.14,14.0,14.06,2011100.0,13.2754,13.3415,13.2094,13.266,2011100.0
2010-04-19 15:30:00,14.05,14.1,13.96,14.04,2355600.0,13.2565,13.3037,13.1716,13.2471,2355600.0
2010-04-20 09:30:00,14.64,14.87,14.55,14.7,8824900.0,13.8132,14.0302,13.7283,13.8698,8824900.0
2010-04-20 10:00:00,14.71,14.77,14.46,14.6,4583000.0,13.8793,13.9359,13.6434,13.7755,4583000.0
2010-04-20 10:30:00,14.6,14.61,14.46,14.57,3315000.0,13.7755,13.7849,13.6434,13.7472,3315000.0
2010-04-20 11:00:00,14.56,14.72,14.56,14.68,2561800.0,13.7377,13.8887,13.7377,13.851,2561800.0
2010-04-20 11:30:00,14.69,14.76,14.63,14.76,2198900.0,13.8604,13.9264,13.8038,13.9264,2198900.0
2010-04-20 12:00:00,14.76,14.9,14.72,14.77,3538100.0,13.9264,14.0585,13.8887,13.9359,3538100.0
2010-04-20 12:30:00,14.76,14.99,14.76,14.98,2949600.0,13.9264,14.1435,13.9264,14.134,2949600.0
2010-04-20 13:00:00,14.99,15.08,14.94,15.01,3930200.0,14.1435,14.2284,14.0963,14.1623,3930200.0
2010-04-20 13:30:00,15.01,15.05,14.98,15.0,3181200.0,14.1623,14.2001,14.134,14.1529,3181200.0
2010-04-20 14:00:00,15.0,15.03,14.86,15.01,2652700.0,14.1529,14.1812,14.0208,14.1623,2652700.0
2010-04-20 14:30:00,15.01,15.1,14.99,15.09,2454600.0,14.1623,14.2472,14.1435,14.2378,2454600.0
2010-04-20 15:00:00,15.09,15.12,14.99,15.02,2236600.0,14.2378,14.2661,14.1435,14.1718,2236600.0
2010-04-20 15:30:00,15.02,15.05,14.93,15.01,3711400.0,14.1718,14.2001,14.0868,14.1623,3711400.0
2010-04-21 09:30:00,15.15,15.18,14.95,15.09,3375400.0,14.2944,14.3227,14.1057,14.2378,3375400.0
2010-04-21 10:00:00,15.09,15.1,14.87,14.91,2532800.0,14.2378,14.2472,14.0302,14.068,2532800.0
2010-04-21 10:30:00,14.9,14.9,14.75,14.78,2945500.0,14.0585,14.0585,13.917,13.9453,2945500.0
2010-04-21 11:00:00,14.78,14.91,14.75,14.83,1836800.0,13.9453,14.068,13.917,13.9925,1836800.0
2010-04-21 11:30:00,14.82,14.84,14.69,14.82,1681000.0,13.9831,14.0019,13.8604,13.9831,1681000.0
2010-04-21 12:00:00,14.82,14.89,14.78,14.87,1022600.0,13.9831,14.0491,13.9453,14.0302,1022600.0
2010-04-21 12:30:00,14.87,14.98,14.85,14.96,1393600.0,14.0302,14.134,14.0114,14.1151,1393600.0
2010-04-21 13:00:00,14.95,15.0,14.92,14.98,947000.0,14.1057,14.1529,14.0774,14.134,947000.0
2010-04-21 13:30:00,14.99,15.03,14.96,15.01,1770600.0,14.1435,14.1812,14.1151,14.1623,1770600.0
2010-04-21 14:00:00,15.01,15.03,14.82,14.84,1938100.0,14.1623,14.1812,13.9831,14.0019,1938100.0
2010-04-21 14:30:00,14.83,14.91,14.77,14.9,1692400.0,13.9925,14.068,13.9359,14.0585,1692400.0
2010-04-21 15:00:00,14.91,14.95,14.85,14.92,1387600.0,14.068,14.1057,14.0114,14.0774,1387600.0
2010-04-21 15:30:00,14.92,15.09,14.92,15.08,2809800.0,14.0774,14.2378,14.0774,14.2284,2809800.0
2010-04-22 09:30:00,14.86,14.93,14.67,14.75,3262000.0,14.0208,14.0868,13.8415,13.917,3262000.0
2010-04-22 10:00:00,14.76,15.07,14.74,14.95,3451400.0,13.9264,14.2189,13.9076,14.1057,3451400.0
2010-04-22 10:30:00,14.95,15.05,14.88,14.94,3166200.0,14.1057,14.2001,14.0397,14.0963,3166200.0
2010-04-22 11:00:00,14.93,14.95,14.8,14.91,2519000.0,14.0868,14.1057,13.9642,14.068,2519000.0
2010-04-22 11:30:00,14.91,14.93,14.77,14.82,1412300.0,14.068,14.0868,13.9359,13.9831,1412300.0
2010-04-22 12:00:00,14.82,15.01,14.79,14.98,1413400.0,13.9831,14.1623,13.9547,14.134,1413400.0
2010-04-22 12:30:00,14.98,14.99,14.91,14.93,610700.0,14.134,14.1435,14.068,14.0868,610700.0
2010-04-22 13:00:00,14.92,15.11,14.91,15.11,1494300.0,14.0774,14.2567,14.068,14.2567,1494300.0
2010-04-22 13:30:00,15.11,15.18,15.02,15.16,2026300.0,14.2567,14.3227,14.1718,14.3039,2026300.0
2010-04-22 14:00:00,15.17,15.42,15.12,15.41,3111700.0,14.3133,14.5492,14.2661,14.5397,3111700.0
2010-04-22 14:30:00,15.4,15.49,15.27,15.34,2389500.0,14.5303,14.6152,14.4076,14.4737,2389500.0
2010-04-22 15:00:00,15.34,15.57,15.34,15.52,3408600.0,14.4737,14.6907,14.4737,14.6435,3408600.0
2010-04-22 15:30:00,15.52,15.74,15.52,15.74,6528000.0,14.6435,14.8511,14.6435,14.8511,6528000.0
2010-04-23 09:30:00,15.95,16.27,15.86,16.19,7687900.0,15.0492,15.3512,14.9643,15.2757,7687900.0
2010-04-23 10:00:00,16.19,16.47,16.15,16.16,6571700.0,15.2757,15.5399,15.2379,15.2474,6571700.0
2010-04-23 10:30:00,16.16,16.22,16.05,16.13,5006400.0,15.2474,15.304,15.1436,15.2191,5006400.0
2010-04-23 11:00:00,16.13,16.2,16.06,16.12,2179300.0,15.2191,15.2851,15.153,15.2096,2179300.0
2010-04-23 11:30:00,16.12,16.19,16.06,16.12,1824400.0,15.2096,15.2757,15.153,15.2096,1824400.0
2010-04-23 12:00:00,16.12,16.29,16.1,16.17,1765900.0,15.2096,15.37,15.1908,15.2568,1765900.0
2010-04-23 12:30:00,16.17,16.21,16.1,16.2,1208700.0,15.2568,15.2946,15.1908,15.2851,1208700.0
2010-04-23 13:00:00,16.19,16.2,16.12,16.15,1328300.0,15.2757,15.2851,15.2096,15.2379,1328300.0
2010-04-23 13:30:00,16.15,16.19,15.86,16.15,3329700.0,15.2379,15.2757,14.9643,15.2379,3329700.0
2010-04-23 14:00:00,16.15,16.15,16.03,16.09,1350700.0,15.2379,15.2379,15.1247,15.1813,1350700.0
2010-04-23 14:30:00,16.09,16.17,15.97,15.97,2233100.0,15.1813,15.2568,15.0681,15.0681,2233100.0
2010-04-23 15:00:00,15.97,16.08,15.94,15.94,1436700.0,15.0681,15.1719,15.0398,15.0398,1436700.0
2010-04-23 15:30:00,15.94,15.98,15.75,15.86,4078800.0,15.0398,15.0775,14.8605,14.9643,4078800.0
2010-04-26 09:30:00,16.35,16.57,16.28,16.39,6056800.0,15.4266,15.6342,15.3606,15.4644,6056800.0
2010-04-26 10:00:00,16.39,16.48,16.17,16.17,4505600.0,15.4644,15.5493,15.2568,15.2568,4505600.0
2010-04-26 10:30:00,16.18,16.44,16.17,16.42,2561400.0,15.2662,15.5116,15.2568,15.4927,2561400.0
2010-04-26 11:00:00,16.41,16.44,16.34,16.38,1485800.0,15.4833,15.5116,15.4172,15.455,1485800.0
2010-04-26 11:30:00,16.39,16.39,16.27,16.34,1447300.0,15.4644,15.4644,15.3512,15.4172,1447300.0
2010-04-26 12:00:00,16.34,16.43,16.31,16.42,1531000.0,15.4172,15.5021,15.3889,15.4927,1531000.0
2010-04-26 12:30:00,16.42,16.45,16.37,16.4,1126800.0,15.4927,15.521,15.4455,15.4738,1126800.0
2010-04-26 13:00:00,16.4,16.41,16.31,16.36,1030300.0,15.4738,15.4833,15.3889,15.4361,1030300.0
2010-04-26 13:30:00,16.36,16.39,16.3,16.32,1073500.0,15.4361,15.4644,15.3795,15.3983,1073500.0
2010-04-26 14:00:00,16.32,16.44,16.32,16.43,1863900.0,15.3983,15.5116,15.3983,15.5021,1863900.0
2010-04-26 14:30:00,16.43,16.47,16.42,16.42,1742700.0,15.5021,15.5399,15.4927,15.4927,1742700.0
2010-04-26 15:00:00,16.42,16.47,16.31,16.45,2202200.0,15.4927,15.5399,15.3889,15.521,2202200.0
2010-04-26 15:30:00,16.45,16.66,16.44,16.65,5023400.0,15.521,15.7191,15.5116,15.7097,5023400.0
2010-04-27 09:30:00,16.34,16.45,16.13,16.22,4191200.0,15.4172,15.521,15.2191,15.304,4191200.0
2010-04-27 10:00:00,16.23,16.29,16.15,16.22,2283900.0,15.3134,15.37,15.2379,15.304,2283900.0
2010-04-27 10:30:00,16.22,16.34,16.19,16.23,2577500.0,15.304,15.4172,15.2757,15.3134,2577500.0
2010-04-27 11:00:00,16.22,16.25,15.82,15.89,3725800.0,15.304,15.3323,14.9266,14.9926,3725800.0
2010-04-27 11:30:00,15.89,16.04,15.76,15.77,3854700.0,14.9926,15.1342,14.87,14.8794,3854700.0
2010-04-27 12:00:00,15.77,15.81,15.53,15.67,5299800.0,14.8794,14.9171,14.653,14.7851,5299800.0
2010-04-27 12:30:00,15.67,15.86,15.65,15.83,1649600.0,14.7851,14.9643,14.7662,14.936,1649600.0
2010-04-27 13:00:00,15.83,16.04,15.81,16.03,2314400.0,14.936,15.1342,14.9171,15.1247,2314400.0
2010-04-27 13:30:00,16.03,16.08,15.92,15.98,1462900.0,15.1247,15.1719,15.0209,15.0775,1462900.0
2010-04-27 14:00:00,15.98,15.99,15.81,15.88,3588100.0,15.0775,15.087,14.9171,14.9832,3588100.0
2010-04-27 14:30:00,15.87,15.89,15.73,15.74,1457700.0,14.9738,14.9926,14.8417,14.8511,1457700.0
2010-04-27 15:00:00,15.74,15.93,15.7,15.86,2033700.0,14.8511,15.0304,14.8134,14.9643,2033700.0
2010-04-27 15:30:00,15.86,15.86,15.48,15.54,4853100.0,14.9643,14.9643,14.6058,14.6624,4853100.0
2010-04-28 09:30:00,15.93,16.0,15.59,15.64,3513100.0,15.0304,15.0964,14.7096,14.7567,3513100.0
2010-04-28 10:00:00,15.63,15.67,15.33,15.64,4559200.0,14.7473,14.7851,14.4643,14.7567,4559200.0
2010-04-28 10:30:00,15.65,15.68,15.37,15.66,2748800.0,14.7662,14.7945,14.502,14.7756,2748800.0
2010-04-28 11:00:00,15.67,15.73,15.58,15.6,1971300.0,14.7851,14.8417,14.7001,14.719,1971300.0
2010-04-28 11:30:00,15.63,15.63,15.38,15.47,2258700.0,14.7473,14.7473,14.5114,14.5963,2258700.0
2010-04-28 12:00:00,15.47,15.62,15.4,15.48,1314700.0,14.5963,14.7379,14.5303,14.6058,1314700.0
2010-04-28 12:30:00,15.5,15.61,15.44,15.56,1035000.0,14.6247,14.7284,14.568,14.6813,1035000.0
2010-04-28 13:00:00,15.56,15.67,15.55,15.61,904100.0,14.6813,14.7851,14.6718,14.7284,904100.0
2010-04-28 13:30:00,15.61,15.72,15.61,15.72,773200.0,14.7284,14.8322,14.7284,14.8322,773200.0
2010-04-28 14:00:00,15.71,15.81,15.63,15.71,1965100.0,14.8228,14.9171,14.7473,14.8228,1965100.0
2010-04-28 14:30:00,15.71,15.88,15.68,15.8,1711400.0,14.8228,14.9832,14.7945,14.9077,1711400.0
2010-04-28 15:00:00,15.8,15.83,15.66,15.74,1806500.0,14.9077,14.936,14.7756,14.8511,1806500.0
2010-04-28 15:30:00,15.74,15.81,15.67,15.8,2660100.0,14.8511,14.9171,14.7851,14.9077,2660100.0
2010-04-29 09:30:00,15.95,16.28,15.95,16.25,4769100.0,15.0492,15.3606,15.0492,15.3323,4769100.0
2010-04-29 10:00:00,16.24,16.34,16.16,16.33,3999300.0,15.3229,15.4172,15.2474,15.4078,3999300.0
2010-04-29 10:30:00,16.33,16.47,16.26,16.41,2801200.0,15.4078,15.5399,15.3417,15.4833,2801200.0
2010-04-29 11:00:00,16.42,16.44,16.34,16.41,1673200.0,15.4927,15.5116,15.4172,15.4833,1673200.0
2010-04-29 11:30:00,16.41,16.45,16.35,16.37,1106900.0,15.4833,15.521,15.4266,15.4455,1106900.0
2010-04-29 12:00:00,16.38,16.39,16.31,16.35,741300.0,15.455,15.4644,15.3889,15.4266,741300.0
2010-04-29 12:30:00,16.35,16.37,16.31,16.35,1560300.0,15.4266,15.4455,15.3889,15.4266,1560300.0
2010-04-29 13:00:00,16.35,16.37,16.3,16.31,855500.0,15.4266,15.4455,15.3795,15.3889,855500.0
2010-04-29 13:30:00,16.3,16.38,16.3,16.37,793800.0,15.3795,15.455,15.3795,15.4455,793800.0
2010-04-29 14:00:00,16.37,16.55,16.36,16.51,1894200.0,15.4455,15.6154,15.4361,15.5776,1894200.0
2010-04-29 14:30:00,16.51,16.53,16.31,16.38,1490400.0,15.5776,15.5965,15.3889,15.455,1490400.0
2010-04-29 15:00:00,16.38,16.45,16.33,16.43,1523700.0,15.455,15.521,15.4078,15.5021,1523700.0
2010-04-29 15:30:00,16.42,16.51,16.39,16.43,2508400.0,15.4927,15.5776,15.4644,15.5021,2508400.0
2010-04-30 09:30:00,16.25,16.66,16.1,16.46,5031500.0,15.3323,15.7191,15.1908,15.5304,5031500.0
2010-04-30 10:00:00,16.47,16.5,16.21,16.23,4493800.0,15.5399,15.5682,15.2946,15.3134,4493800.0
2010-04-30 10:30:00,16.23,16.31,16.06,16.31,2594000.0,15.3134,15.3889,15.153,15.3889,2594000.0
2010-04-30 11:00:00,16.3,16.33,16.21,16.22,1510300.0,15.3795,15.4078,15.2946,15.304,1510300.0
2010-04-30 11:30:00,16.22,16.26,16.12,16.15,1291400.0,15.304,15.3417,15.2096,15.2379,1291400.0
2010-04-30 12:00:00,16.15,16.16,16.0,16.07,2590700.0,15.2379,15.2474,15.0964,15.1625,2590700.0
2010-04-30 12:30:00,16.07,16.14,15.94,15.99,1799700.0,15.1625,15.2285,15.0398,15.087,1799700.0
2010-04-30 13:00:00,15.99,16.06,15.87,16.01,2206200.0,15.087,15.153,14.9738,15.1058,2206200.0
2010-04-30 13:30:00,16.01,16.15,15.95,15.98,985200.0,15.1058,15.2379,15.0492,15.0775,985200.0
2010-04-30 14:00:00,15.98,16.08,15.92,16.01,1160300.0,15.0775,15.1719,15.0209,15.1058,1160300.0
2010-04-30 14:30:00,16.01,16.02,15.85,15.88,1309500.0,15.1058,15.1153,14.9549,14.9832,1309500.0
2010-04-30 15:00:00,15.88,15.95,15.82,15.92,1052600.0,14.9832,15.0492,14.9266,15.0209,1052600.0
2010-04-30 15:30:00,15.91,15.97,15.79,15.87,2897800.0,15.0115,15.0681,14.8983,14.9738,2897800.0
2010-05-03 09:30:00,16.17,16.3,15.75,15.82,2961800.0,15.2568,15.3795,14.8605,14.9266,2961800.0
2010-05-03 10:00:00,15.82,16.21,15.79,16.1,2776900.0,14.9266,15.2946,14.8983,15.1908,2776900.0
2010-05-03 10:30:00,16.1,16.18,16.04,16.11,1055900.0,15.1908,15.2662,15.1342,15.2002,1055900.0
2010-05-03 11:00:00,16.09,16.23,16.07,16.19,926900.0,15.1813,15.3134,15.1625,15.2757,926900.0
2010-05-03 11:30:00,16.19,16.28,16.09,16.2,1873000.0,15.2757,15.3606,15.1813,15.2851,1873000.0
2010-05-03 12:00:00,16.2,16.32,16.16,16.28,1154300.0,15.2851,15.3983,15.2474,15.3606,1154300.0
2010-05-03 12:30:00,16.28,16.31,16.19,16.3,1235600.0,15.3606,15.3889,15.2757,15.3795,1235600.0
2010-05-03 13:00:00,16.3,16.3,16.24,16.29,1118600.0,15.3795,15.3795,15.3229,15.37,1118600.0
2010-05-03 13:30:00,16.28,16.39,16.27,16.37,1288800.0,15.3606,15.4644,15.3512,15.4455,1288800.0
2010-05-03 14:00:00,16.37,16.38,16.3,16.3,974200.0,15.4455,15.455,15.3795,15.3795,974200.0
2010-05-03 14:30:00,16.3,16.37,16.23,16.37,1560400.0,15.3795,15.4455,15.3134,15.4455,1560400.0
2010-05-03 15:00:00,16.37,16.38,16.27,16.31,1281600.0,15.4455,15.455,15.3512,15.3889,1281600.0
2010-05-03 15:30:00,16.31,16.42,16.31,16.41,2162500.0,15.3889,15.4927,15.3889,15.4833,2162500.0
2010-05-04 09:30:00,16.03,16.05,15.75,15.9,3274300.0,15.1247,15.1436,14.8605,15.0021,3274300.0
2010-05-04 10:00:00,15.9,15.94,15.76,15.86,2710400.0,15.0021,15.0398,14.87,14.9643,2710400.0
2010-05-04 10:30:00,15.85,15.9,15.75,15.76,2801200.0,14.9549,15.0021,14.8605,14.87,2801200.0
2010-05-04 11:00:00,15.76,15.83,15.65,15.77,2969200.0,14.87,14.936,14.7662,14.8794,2969200.0
2010-05-04 11:30:00,15.78,15.89,15.71,15.77,1989800.0,14.8888,14.9926,14.8228,14.8794,1989800.0
2010-05-04 12:00:00,15.78,15.8,15.54,15.57,1831200.0,14.8888,14.9077,14.6624,14.6907,1831200.0
2010-05-04 12:30:00,15.56,15.7,15.55,15.63,1400800.0,14.6813,14.8134,14.6718,14.7473,1400800.0
2010-05-04 13:00:00,15.63,15.64,15.42,15.43,2322500.0,14.7473,14.7567,14.5492,14.5586,2322500.0
2010-05-04 13:30:00,15.43,15.65,15.42,15.56,2155500.0,14.5586,14.7662,14.5492,14.6813,2155500.0
2010-05-04 14:00:00,15.56,15.57,15.42,15.43,1172800.0,14.6813,14.6907,14.5492,14.5586,1172800.0
2010-05-04 14:30:00,15.44,15.65,15.4,15.42,1826400.0,14.568,14.7662,14.5303,14.5492,1826400.0
2010-05-04 15:00:00,15.42,15.53,15.33,15.44,2320800.0,14.5492,14.653,14.4643,14.568,2320800.0
2010-05-04 15:30:00,15.43,15.51,15.37,15.48,3808100.0,14.5586,14.6341,14.502,14.6058,3808100.0
2010-05-05 09:30:00,14.93,15.03,14.47,14.97,5821500.0,14.0868,14.1812,13.6528,14.1246,5821500.0
2010-05-05 10:00:00,14.96,15.19,14.79,15.01,3034100.0,14.1151,14.3322,13.9547,14.1623,3034100.0
2010-05-05 10:30:00,15.02,15.4,14.98,15.37,2557800.0,14.1718,14.5303,14.134,14.502,2557800.0
2010-05-05 11:00:00,15.37,15.48,15.2,15.26,2622400.0,14.502,14.6058,14.3416,14.3982,2622400.0
2010-05-05 11:30:00,15.26,15.69,15.26,15.61,3044900.0,14.3982,14.8039,14.3982,14.7284,3044900.0
2010-05-05 12:00:00,15.61,15.73,15.5,15.56,1818700.0,14.7284,14.8417,14.6247,14.6813,1818700.0
2010-05-05 12:30:00,15.57,15.63,15.37,15.52,1682500.0,14.6907,14.7473,14.502,14.6435,1682500.0
2010-05-05 13:00:00,15.53,15.62,15.43,15.52,2041500.0,14.653,14.7379,14.5586,14.6435,2041500.0
2010-05-05 13:30:00,15.52,15.53,15.35,15.36,941300.0,14.6435,14.653,14.4831,14.4926,941300.0
2010-05-05 14:00:00,15.36,15.41,15.21,15.24,1178600.0,14.4926,14.5397,14.351,14.3793,1178600.0
2010-05-05 14:30:00,15.23,15.23,14.95,15.13,2206600.0,14.3699,14.3699,14.1057,14.2755,2206600.0
2010-05-05 15:00:00,15.12,15.16,14.96,14.99,2235000.0,14.2661,14.3039,14.1151,14.1435,2235000.0
2010-05-05 15:30:00,14.99,15.02,14.86,14.95,4042300.0,14.1435,14.1718,14.0208,14.1057,4042300.0
2010-05-06 09:30:00,14.68,15.38,14.55,14.92,6101600.0,13.851,14.5114,13.7283,14.0774,6101600.0
2010-05-06 10:00:00,14.92,14.99,14.51,14.52,3883100.0,14.0774,14.1435,13.6906,13.7,3883100.0
2010-05-06 10:30:00,14.52,14.63,14.21,14.25,4992500.0,13.7,13.8038,13.4075,13.4452,4992500.0
2010-05-06 11:00:00,14.27,14.28,13.96,14.14,6742300.0,13.4641,13.4735,13.1716,13.3415,6742300.0
2010-05-06 11:30:00,14.13,14.16,13.8,13.95,5607600.0,13.332,13.3603,13.0207,13.1622,5607600.0
2010-05-06 12:00:00,13.95,14.17,13.9,14.13,3285900.0,13.1622,13.3698,13.115,13.332,3285900.0
2010-05-06 12:30:00,14.13,14.15,13.91,13.99,2601100.0,13.332,13.3509,13.1244,13.1999,2601100.0
2010-05-06 13:00:00,14.0,14.01,13.68,13.75,2769600.0,13.2094,13.2188,12.9074,12.9735,2769600.0
2010-05-06 13:30:00,13.75,13.78,13.41,13.44,3735600.0,12.9735,13.0018,12.6527,12.681,3735600.0
2010-05-06 14:00:00,13.43,13.47,12.89,13.28,6834500.0,12.6716,12.7093,12.162,12.53,6834500.0
2010-05-06 14:30:00,13.28,13.51,12.5,13.05,6015500.0,12.53,12.747,11.7941,12.313,6015500.0
2010-05-06 15:00:00,13.05,14.05,12.81,13.37,4214600.0,12.313,13.2565,12.0866,12.6149,4214600.0
2010-05-06 15:30:00,13.37,13.97,13.35,13.71,5280700.0,12.6149,13.1811,12.5961,12.9357,5280700.0
2010-05-07 09:30:00,13.86,13.96,13.32,13.41,6757700.0,13.0773,13.1716,12.5678,12.6527,6757700.0
2010-05-07 10:00:00,13.41,13.41,12.52,12.68,8229100.0,12.6527,12.6527,11.8129,11.9639,8229100.0
2010-05-07 10:30:00,12.68,13.14,12.65,13.01,5472600.0,11.9639,12.3979,11.9356,12.2753,5472600.0
2010-05-07 11:00:00,13.01,13.65,13.01,13.12,5767800.0,12.2753,12.8791,12.2753,12.3791,5767800.0
2010-05-07 11:30:00,13.11,13.45,12.99,13.44,2827500.0,12.3696,12.6904,12.2564,12.681,2827500.0
2010-05-07 12:00:00,13.44,13.68,13.36,13.44,2910600.0,12.681,12.9074,12.6055,12.681,2910600.0
2010-05-07 12:30:00,13.43,13.51,13.24,13.42,2645200.0,12.6716,12.747,12.4923,12.6621,2645200.0
2010-05-07 13:00:00,13.42,13.49,13.27,13.31,1832600.0,12.6621,12.7282,12.5206,12.5583,1832600.0
2010-05-07 13:30:00,13.3,13.51,13.28,13.35,1789000.0,12.5489,12.747,12.53,12.5961,1789000.0
2010-05-07 14:00:00,13.35,13.41,13.07,13.08,2161000.0,12.5961,12.6527,12.3319,12.3413,2161000.0
2010-05-07 14:30:00,13.08,13.29,13.07,13.21,1768000.0,12.3413,12.5395,12.3319,12.464,1768000.0
2010-05-07 15:00:00,13.21,13.3,13.04,13.13,3377000.0,12.464,12.5489,12.3036,12.3885,3377000.0
2010-05-07 15:30:00,13.13,13.21,13.07,13.12,4216100.0,12.3885,12.464,12.3319,12.3791,4216100.0
2010-05-10 09:30:00,14.11,14.42,14.04,14.08,6672300.0,13.3131,13.6056,13.2471,13.2848,6672300.0
2010-05-10 10:00:00,14.08,14.23,13.97,14.06,4854000.0,13.2848,13.4264,13.1811,13.266,4854000.0
2010-05-10 10:30:00,14.05,14.15,13.97,14.08,3097300.0,13.2565,13.3509,13.1811,13.2848,3097300.0
2010-05-10 11:00:00,14.08,14.17,14.04,14.09,1538400.0,13.2848,13.3698,13.2471,13.2943,1538400.0
2010-05-10 11:30:00,14.09,14.24,14.08,14.23,1373900.0,13.2943,13.4358,13.2848,13.4264,1373900.0
2010-05-10 12:00:00,14.23,14.24,14.14,14.16,1051200.0,13.4264,13.4358,13.3415,13.3603,1051200.0
2010-05-10 12:30:00,14.15,14.17,14.05,14.06,855700.0,13.3509,13.3698,13.2565,13.266,855700.0
2010-05-10 13:00:00,14.06,14.06,13.9,13.95,2179500.0,13.266,13.266,13.115,13.1622,2179500.0
2010-05-10 13:30:00,13.95,14.09,13.87,13.88,1757000.0,13.1622,13.2943,13.0867,13.0961,1757000.0
2010-05-10 14:00:00,13.87,13.94,13.82,13.88,1425500.0,13.0867,13.1528,13.0395,13.0961,1425500.0
2010-05-10 14:30:00,13.89,13.93,13.77,13.91,1629600.0,13.1056,13.1433,12.9924,13.1244,1629600.0
2010-05-10 15:00:00,13.92,13.98,13.79,13.97,2189000.0,13.1339,13.1905,13.0112,13.1811,2189000.0
2010-05-10 15:30:00,13.97,14.04,13.88,13.97,3193800.0,13.1811,13.2471,13.0961,13.1811,3193800.0
2010-05-11 09:30:00,13.72,14.22,13.65,13.95,4210900.0,12.9452,13.4169,12.8791,13.1622,4210900.0
2010-05-11 10:00:00,13.94,14.13,13.88,14.06,2079700.0,13.1528,13.332,13.0961,13.266,2079700.0
2010-05-11 10:30:00,14.06,14.19,14.01,14.16,2102900.0,13.266,13.3886,13.2188,13.3603,2102900.0
2010-05-11 11:00:00,14.16,14.34,14.13,14.3,3321000.0,13.3603,13.5302,13.332,13.4924,3321000.0
2010-05-11 11:30:00,14.3,14.57,14.25,14.52,3036900.0,13.4924,13.7472,13.4452,13.7,3036900.0
2010-05-11 12:00:00,14.52,14.68,14.51,14.64,2595100.0,13.7,13.851,13.6906,13.8132,2595100.0
2010-05-11 12:30:00,14.62,14.67,14.55,14.61,1311300.0,13.7943,13.8415,13.7283,13.7849,1311300.0
2010-05-11 13:00:00,14.6,14.67,14.51,14.53,1116700.0,13.7755,13.8415,13.6906,13.7094,1116700.0
2010-05-11 13:30:00,14.53,14.59,14.45,14.51,1520200.0,13.7094,13.766,13.6339,13.6906,1520200.0
2010-05-11 14:00:00,14.51,14.56,14.34,14.36,1834500.0,13.6906,13.7377,13.5302,13.549,1834500.0
2010-05-11 14:30:00,14.36,14.45,14.27,14.33,2418600.0,13.549,13.6339,13.4641,13.5207,2418600.0
2010-05-11 15:00:00,14.33,14.35,14.2,14.26,2143400.0,13.5207,13.5396,13.3981,13.4547,2143400.0
2010-05-11 15:30:00,14.26,14.37,14.22,14.26,2347500.0,13.4547,13.5585,13.4169,13.4547,2347500.0
2010-05-12 09:30:00,14.36,14.63,14.27,14.47,2825300.0,13.549,13.8038,13.4641,13.6528,2825300.0
2010-05-12 10:00:00,14.47,14.67,14.41,14.67,2843400.0,13.6528,13.8415,13.5962,13.8415,2843400.0
2010-05-12 10:30:00,14.67,14.68,14.51,14.62,2718900.0,13.8415,13.851,13.6906,13.7943,2718900.0
2010-05-12 11:00:00,14.61,14.67,14.47,14.49,1957600.0,13.7849,13.8415,13.6528,13.6717,1957600.0
2010-05-12 11:30:00,14.48,14.62,14.48,14.62,1466300.0,13.6623,13.7943,13.6623,13.7943,1466300.0
2010-05-12 12:00:00,14.61,14.66,14.59,14.62,861400.0,13.7849,13.8321,13.766,13.7943,861400.0
2010-05-12 12:30:00,14.62,14.69,14.57,14.66,1109200.0,13.7943,13.8604,13.7472,13.8321,1109200.0
2010-05-12 13:00:00,14.67,14.7,14.52,14.57,1333800.0,13.8415,13.8698,13.7,13.7472,1333800.0
2010-05-12 13:30:00,14.57,14.62,14.52,14.57,918200.0,13.7472,13.7943,13.7,13.7472,918200.0
2010-05-12 14:00:00,14.56,14.63,14.53,14.63,961800.0,13.7377,13.8038,13.7094,13.8038,961800.0
2010-05-12 14:30:00,14.63,14.66,14.6,14.64,876200.0,13.8038,13.8321,13.7755,13.8132,876200.0
2010-05-12 15:00:00,14.64,14.7,14.58,14.63,1408800.0,13.8132,13.8698,13.7566,13.8038,1408800.0
2010-05-12 15:30:00,14.63,14.69,14.62,14.68,2317200.0,13.8038,13.8604,13.7943,13.851,2317200.0
2010-05-13 09:30:00,14.7,14.95,14.55,14.74,3640900.0,13.8698,14.1057,13.7283,13.9076,3640900.0
2010-05-13 10:00:00,14.75,15.04,14.73,14.98,3328500.0,13.917,14.1906,13.8981,14.134,3328500.0
2010-05-13 10:30:00,14.99,15.08,14.91,14.95,2783400.0,14.1435,14.2284,14.068,14.1057,2783400.0
2010-05-13 11:00:00,14.95,14.96,14.83,14.86,1532700.0,14.1057,14.1151,13.9925,14.0208,1532700.0
2010-05-13 11:30:00,14.87,14.88,14.7,14.73,1297300.0,14.0302,14.0397,13.8698,13.8981,1297300.0
2010-05-13 12:00:00,14.72,14.74,14.65,14.67,1647400.0,13.8887,13.9076,13.8227,13.8415,1647400.0
2010-05-13 12:30:00,14.68,14.73,14.65,14.69,1202600.0,13.851,13.8981,13.8227,13.8604,1202600.0
2010-05-13 13:00:00,14.69,14.75,14.65,14.68,1021000.0,13.8604,13.917,13.8227,13.851,1021000.0
2010-05-13 13:30:00,14.69,14.79,14.67,14.71,833800.0,13.8604,13.9547,13.8415,13.8793,833800.0
2010-05-13 14:00:00,14.72,14.8,14.68,14.7,900800.0,13.8887,13.9642,13.851,13.8698,900800.0
2010-05-13 14:30:00,14.7,14.72,14.52,14.58,1336800.0,13.8698,13.8887,13.7,13.7566,1336800.0
2010-05-13 15:00:00,14.58,14.62,14.37,14.44,2245800.0,13.7566,13.7943,13.5585,13.6245,2245800.0
2010-05-13 15:30:00,14.44,14.49,14.32,14.35,3687500.0,13.6245,13.6717,13.5113,13.5396,3687500.0
2010-05-14 09:30:00,14.15,14.32,13.8,13.81,3193800.0,13.3509,13.5113,13.0207,13.0301,3193800.0
2010-05-14 10:00:00,13.8,13.97,13.71,13.84,3238000.0,13.0207,13.1811,12.9357,13.0584,3238000.0
2010-05-14 10:30:00,13.84,13.94,13.74,13.9,1624400.0,13.0584,13.1528,12.964,13.115,1624400.0
2010-05-14 11:00:00,13.89,13.9,13.63,13.75,1813500.0,13.1056,13.115,12.8603,12.9735,1813500.0
2010-05-14 11:30:00,13.75,13.79,13.55,13.58,2461000.0,12.9735,13.0112,12.7848,12.8131,2461000.0
2010-05-14 12:00:00,13.59,13.66,13.42,13.58,2107800.0,12.8225,12.8886,12.6621,12.8131,2107800.0
2010-05-14 12:30:00,13.58,13.69,13.48,13.67,2170000.0,12.8131,12.9169,12.7187,12.898,2170000.0
2010-05-14 13:00:00,13.68,13.76,13.55,13.61,1243800.0,12.9074,12.9829,12.7848,12.8414,1243800.0
2010-05-14 13:30:00,13.6,13.62,13.49,13.49,1281200.0,12.832,12.8508,12.7282,12.7282,1281200.0
2010-05-14 14:00:00,13.49,13.54,13.42,13.48,1157200.0,12.7282,12.7753,12.6621,12.7187,1157200.0
2010-05-14 14:30:00,13.48,13.56,13.47,13.49,1413600.0,12.7187,12.7942,12.7093,12.7282,1413600.0
2010-05-14 15:00:00,13.5,13.51,13.36,13.44,1715800.0,12.7376,12.747,12.6055,12.681,1715800.0
2010-05-14 15:30:00,13.44,13.66,13.44,13.64,3952900.0,12.681,12.8886,12.681,12.8697,3952900.0
2010-05-17 09:30:00,13.47,13.78,13.36,13.46,3541500.0,12.7093,13.0018,12.6055,12.6999,3541500.0
2010-05-17 10:00:00,13.45,13.67,13.36,13.64,2828800.0,12.6904,12.898,12.6055,12.8697,2828800.0
2010-05-17 10:30:00,13.65,13.75,13.6,13.66,2278200.0,12.8791,12.9735,12.832,12.8886,2278200.0
2010-05-17 11:00:00,13.65,13.67,13.3,13.34,5515200.0,12.8791,12.898,12.5489,12.5866,5515200.0
2010-05-17 11:30:00,13.34,13.47,13.26,13.28,1786300.0,12.5866,12.7093,12.5112,12.53,1786300.0
2010-05-17 12:00:00,13.27,13.27,13.02,13.08,3509000.0,12.5206,12.5206,12.2847,12.3413,3509000.0
2010-05-17 12:30:00,13.08,13.15,12.95,12.99,1678800.0,12.3413,12.4074,12.2187,12.2564,1678800.0
2010-05-17 13:00:00,12.99,13.16,12.97,13.11,1481500.0,12.2564,12.4168,12.2375,12.3696,1481500.0
2010-05-17 13:30:00,13.11,13.16,12.96,12.98,1837400.0,12.3696,12.4168,12.2281,12.247,1837400.0
2010-05-17 14:00:00,12.97,13.07,12.95,12.99,2727600.0,12.2375,12.3319,12.2187,12.2564,2727600.0
2010-05-17 14:30:00,12.98,13.21,12.96,13.21,2109700.0,12.247,12.464,12.2281,12.464,2109700.0
2010-05-17 15:00:00,13.22,13.26,13.06,13.13,2538100.0,12.4734,12.5112,12.3224,12.3885,2538100.0
2010-05-17 15:30:00,13.13,13.38,13.12,13.36,3608500.0,12.3885,12.6244,12.3791,12.6055,3608500.0
2010-05-18 09:30:00,13.88,14.12,13.8,13.82,4214700.0,13.0961,13.3226,13.0207,13.0395,4214700.0
2010-05-18 10:00:00,13.82,13.86,13.65,13.67,3567300.0,13.0395,13.0773,12.8791,12.898,3567300.0
2010-05-18 10:30:00,13.68,13.75,13.45,13.64,5410100.0,12.9074,12.9735,12.6904,12.8697,5410100.0
2010-05-18 11:00:00,13.64,13.8,13.6,13.78,2611500.0,12.8697,13.0207,12.832,13.0018,2611500.0
2010-05-18 11:30:00,13.79,13.82,13.53,13.53,2623600.0,13.0112,13.0395,12.7659,12.7659,2623600.0
2010-05-18 12:00:00,13.52,13.57,13.38,13.57,2098900.0,12.7565,12.8036,12.6244,12.8036,2098900.0
2010-05-18 12:30:00,13.57,13.57,13.45,13.45,1777800.0,12.8036,12.8036,12.6904,12.6904,1777800.0
2010-05-18 13:00:00,13.45,13.48,13.3,13.42,2142000.0,12.6904,12.7187,12.5489,12.6621,2142000.0
2010-05-18 13:30:00,13.42,13.47,13.27,13.28,1975400.0,12.6621,12.7093,12.5206,12.53,1975400.0
2010-05-18 14:00:00,13.27,13.35,13.19,13.25,2132400.0,12.5206,12.5961,12.4451,12.5017,2132400.0
2010-05-18 14:30:00,13.26,13.26,12.97,13.0,3521300.0,12.5112,12.5112,12.2375,12.2658,3521300.0
2010-05-18 15:00:00,13.01,13.1,12.8,12.94,5683400.0,12.2753,12.3602,12.0771,12.2092,5683400.0
2010-05-18 15:30:00,12.94,13.02,12.92,12.96,3971800.0,12.2092,12.2847,12.1904,12.2281,3971800.0
2010-05-19 09:30:00,12.81,13.17,12.57,12.86,5246200.0,12.0866,12.4262,11.8601,12.1337,5246200.0
2010-05-19 10:00:00,12.87,12.9,12.51,12.68,5437800.0,12.1432,12.1715,11.8035,11.9639,5437800.0
2010-05-19 10:30:00,12.69,12.79,12.55,12.76,3573100.0,11.9733,12.0677,11.8412,12.0394,3573100.0
2010-05-19 11:00:00,12.76,12.77,12.5,12.53,2071200.0,12.0394,12.0488,11.7941,11.8224,2071200.0
2010-05-19 11:30:00,12.53,12.59,12.33,12.53,3105900.0,11.8224,11.879,11.6337,11.8224,3105900.0
2010-05-19 12:00:00,12.54,12.7,12.47,12.69,2269600.0,11.8318,11.9828,11.7658,11.9733,2269600.0
2010-05-19 12:30:00,12.68,12.71,12.52,12.7,1646900.0,11.9639,11.9922,11.8129,11.9828,1646900.0
2010-05-19 13:00:00,12.7,12.75,12.57,12.71,1708200.0,11.9828,12.03,11.8601,11.9922,1708200.0
2010-05-19 13:30:00,12.71,12.81,12.63,12.73,1599200.0,11.9922,12.0866,11.9167,12.0111,1599200.0
2010-05-19 14:00:00,12.73,12.8,12.56,12.7,2208400.0,12.0111,12.0771,11.8507,11.9828,2208400.0
2010-05-19 14:30:00,12.69,12.81,12.64,12.69,2124000.0,11.9733,12.0866,11.9262,11.9733,2124000.0
2010-05-19 15:00:00,12.69,12.73,12.54,12.68,2172600.0,11.9733,12.0111,11.8318,11.9639,2172600.0
2010-05-19 15:30:00,12.68,12.84,12.63,12.8,3866000.0,11.9639,12.1149,11.9167,12.0771,3866000.0
2010-05-20 09:30:00,12.11,12.4,12.05,12.26,4689200.0,11.4261,11.6997,11.3695,11.5676,4689200.0
2010-05-20 10:00:00,12.26,12.33,11.81,11.92,5471900.0,11.5676,11.6337,11.143,11.2468,5471900.0
2010-05-20 10:30:00,11.92,12.09,11.89,12.02,3504200.0,11.2468,11.4072,11.2185,11.3412,3504200.0
2010-05-20 11:00:00,12.02,12.17,11.97,12.16,2888400.0,11.3412,11.4827,11.294,11.4733,2888400.0
2010-05-20 11:30:00,12.15,12.15,11.99,12.07,2763900.0,11.4638,11.4638,11.3129,11.3884,2763900.0
2010-05-20 12:00:00,12.07,12.1,11.99,12.03,1951000.0,11.3884,11.4167,11.3129,11.3506,1951000.0
2010-05-20 12:30:00,12.02,12.05,11.72,11.74,2889300.0,11.3412,11.3695,11.0581,11.077,2889300.0
2010-05-20 13:00:00,11.74,12.0,11.71,11.94,2567700.0,11.077,11.3223,11.0487,11.2657,2567700.0
2010-05-20 13:30:00,11.94,12.04,11.85,11.89,1922200.0,11.2657,11.3601,11.1808,11.2185,1922200.0
2010-05-20 14:00:00,11.89,12.1,11.78,12.06,2740100.0,11.2185,11.4167,11.1147,11.3789,2740100.0
2010-05-20 14:30:00,12.05,12.26,12.01,12.11,3522500.0,11.3695,11.5676,11.3317,11.4261,3522500.0
2010-05-20 15:00:00,12.11,12.18,12.05,12.1,2522700.0,11.4261,11.4921,11.3695,11.4167,2522700.0
2010-05-20 15:30:00,12.09,12.15,11.77,11.79,4667800.0,11.4072,11.4638,11.1053,11.1242,4667800.0
2010-05-21 09:30:00,11.5,12.17,11.4,12.04,6011100.0,10.8505,11.4827,10.7562,11.3601,6011100.0
2010-05-21 10:00:00,12.04,12.36,12.0,12.07,5767800.0,11.3601,11.662,11.3223,11.3884,5767800.0
2010-05-21 10:30:00,12.09,12.27,12.08,12.21,2692500.0,11.4072,11.5771,11.3978,11.5205,2692500.0
2010-05-21 11:00:00,12.21,12.44,12.19,12.41,2179900.0,11.5205,11.7375,11.5016,11.7092,2179900.0
2010-05-21 11:30:00,12.41,12.6,12.39,12.48,3833400.0,11.7092,11.8884,11.6903,11.7752,3833400.0
2010-05-21 12:00:00,12.48,12.58,12.36,12.55,1915900.0,11.7752,11.8696,11.662,11.8412,1915900.0
2010-05-21 12:30:00,12.56,12.58,12.41,12.49,1760600.0,11.8507,11.8696,11.7092,11.7846,1760600.0
2010-05-21 13:00:00,12.49,12.51,12.34,12.36,2161100.0,11.7846,11.8035,11.6431,11.662,2161100.0
2010-05-21 13:30:00,12.37,12.47,12.3,12.45,1643900.0,11.6714,11.7658,11.6054,11.7469,1643900.0
2010-05-21 14:00:00,12.44,12.54,12.38,12.44,2438600.0,11.7375,11.8318,11.6809,11.7375,2438600.0
2010-05-21 14:30:00,12.45,12.49,12.22,12.26,2022300.0,11.7469,11.7846,11.5299,11.5676,2022300.0
2010-05-21 15:00:00,12.26,12.32,12.2,12.26,2458600.0,11.5676,11.6242,11.511,11.5676,2458600.0
2010-05-21 15:30:00,12.26,12.47,12.22,12.43,3394100.0,11.5676,11.7658,11.5299,11.728,3394100.0
2010-05-24 09:30:00,12.57,12.78,12.4,12.51,5048800.0,11.8601,12.0583,11.6997,11.8035,5048800.0
2010-05-24 10:00:00,12.51,12.61,12.4,12.51,3114600.0,11.8035,11.8979,11.6997,11.8035,3114600.0
2010-05-24 10:30:00,12.51,12.58,12.41,12.42,2753700.0,11.8035,11.8696,11.7092,11.7186,2753700.0
2010-05-24 11:00:00,12.42,12.45,12.22,12.26,1856900.0,11.7186,11.7469,11.5299,11.5676,1856900.0
2010-05-24 11:30:00,12.26,12.41,12.22,12.38,1915900.0,11.5676,11.7092,11.5299,11.6809,1915900.0
2010-05-24 12:00:00,12.38,12.45,12.31,12.39,1315300.0,11.6809,11.7469,11.6148,11.6903,1315300.0
2010-05-24 12:30:00,12.39,12.4,12.31,12.37,686700.0,11.6903,11.6997,11.6148,11.6714,686700.0
2010-05-24 13:00:00,12.38,12.4,12.29,12.32,856400.0,11.6809,11.6997,11.5959,11.6242,856400.0
2010-05-24 13:30:00,12.32,12.33,12.22,12.25,1080800.0,11.6242,11.6337,11.5299,11.5582,1080800.0
2010-05-24 14:00:00,12.25,12.29,12.2,12.22,1513100.0,11.5582,11.5959,11.511,11.5299,1513100.0
2010-05-24 14:30:00,12.22,12.22,12.03,12.04,1872700.0,11.5299,11.5299,11.3506,11.3601,1872700.0
2010-05-24 15:00:00,12.04,12.08,11.97,11.99,2214800.0,11.3601,11.3978,11.294,11.3129,2214800.0
2010-05-24 15:30:00,12.0,12.05,11.77,11.81,5427700.0,11.3223,11.3695,11.1053,11.143,5427700.0
2010-05-25 09:30:00,11.17,11.37,11.05,11.22,5426100.0,10.5392,10.7279,10.426,10.5864,5426100.0
2010-05-25 10:00:00,11.23,11.56,11.22,11.35,3953800.0,10.5958,10.9072,10.5864,10.709,3953800.0
2010-05-25 10:30:00,11.35,11.43,11.25,11.35,2512400.0,10.709,10.7845,10.6147,10.709,2512400.0
2010-05-25 11:00:00,11.34,11.41,11.27,11.36,2650600.0,10.6996,10.7656,10.6335,10.7185,2650600.0
2010-05-25 11:30:00,11.36,11.46,11.27,11.4,2314500.0,10.7185,10.8128,10.6335,10.7562,2314500.0
2010-05-25 12:00:00,11.4,11.63,11.38,11.49,2948000.0,10.7562,10.9732,10.7373,10.8411,2948000.0
2010-05-25 12:30:00,11.49,11.49,11.3,11.34,2268100.0,10.8411,10.8411,10.6618,10.6996,2268100.0
2010-05-25 13:00:00,11.34,11.37,11.18,11.23,2102100.0,10.6996,10.7279,10.5486,10.5958,2102100.0
2010-05-25 13:30:00,11.24,11.26,11.08,11.11,2968300.0,10.6052,10.6241,10.4543,10.4826,2968300.0
2010-05-25 14:00:00,11.11,11.38,11.09,11.3,2696600.0,10.4826,10.7373,10.4637,10.6618,2696600.0
2010-05-25 14:30:00,11.29,11.49,11.25,11.39,3270200.0,10.6524,10.8411,10.6147,10.7468,3270200.0
2010-05-25 15:00:00,11.39,11.65,11.38,11.65,5008600.0,10.7468,10.9921,10.7373,10.9921,5008600.0
2010-05-25 15:30:00,11.64,11.98,11.61,11.94,8534800.0,10.9826,11.3034,10.9543,11.2657,8534800.0
2010-05-26 09:30:00,12.38,12.5,12.21,12.33,6034700.0,11.6809,11.7941,11.5205,11.6337,6034700.0
2010-05-26 10:00:00,12.34,12.45,12.17,12.23,2491200.0,11.6431,11.7469,11.4827,11.5393,2491200.0
2010-05-26 10:30:00,12.22,12.34,11.93,11.98,3438600.0,11.5299,11.6431,11.2563,11.3034,3438600.0
2010-05-26 11:00:00,11.99,12.14,11.86,11.97,2958500.0,11.3129,11.4544,11.1902,11.294,2958500.0
2010-05-26 11:30:00,11.97,12.11,11.95,12.09,1765500.0,11.294,11.4261,11.2751,11.4072,1765500.0
2010-05-26 12:00:00,12.1,12.14,12.04,12.06,1001300.0,11.4167,11.4544,11.3601,11.3789,1001300.0
2010-05-26 12:30:00,12.06,12.13,12.03,12.13,1791800.0,11.3789,11.445,11.3506,11.445,1791800.0
2010-05-26 13:00:00,12.13,12.18,12.11,12.14,1155500.0,11.445,11.4921,11.4261,11.4544,1155500.0
2010-05-26 13:30:00,12.13,12.25,12.13,12.24,1616800.0,11.445,11.5582,11.445,11.5488,1616800.0
2010-05-26 14:00:00,12.24,12.25,12.16,12.22,1823900.0,11.5488,11.5582,11.4733,11.5299,1823900.0
2010-05-26 14:30:00,12.23,12.24,11.99,12.12,3341000.0,11.5393,11.5488,11.3129,11.4355,3341000.0
2010-05-26 15:00:00,12.11,12.15,11.75,11.84,3454200.0,11.4261,11.4638,11.0864,11.1713,3454200.0
2010-05-26 15:30:00,11.83,11.87,11.7,11.71,4915300.0,11.1619,11.1997,11.0393,11.0487,4915300.0
2010-05-27 09:30:00,12.22,12.25,12.04,12.2,3530100.0,11.5299,11.5582,11.3601,11.511,3530100.0
2010-05-27 10:00:00,12.2,12.48,12.12,12.47,3942600.0,11.511,11.7752,11.4355,11.7658,3942600.0
2010-05-27 10:30:00,12.47,12.58,12.38,12.54,3741700.0,11.7658,11.8696,11.6809,11.8318,3741700.0
2010-05-27 11:00:00,12.54,12.58,12.44,12.56,2671800.0,11.8318,11.8696,11.7375,11.8507,2671800.0
2010-05-27 11:30:00,12.55,12.68,12.5,12.66,3006300.0,11.8412,11.9639,11.7941,11.945,3006300.0
2010-05-27 12:00:00,12.66,12.66,12.58,12.64,1110400.0,11.945,11.945,11.8696,11.9262,1110400.0
2010-05-27 12:30:00,12.64,12.64,12.55,12.58,1158600.0,11.9262,11.9262,11.8412,11.8696,1158600.0
2010-05-27 13:00:00,12.58,12.64,12.5,12.57,1273700.0,11.8696,11.9262,11.7941,11.8601,1273700.0
2010-05-27 13:30:00,12.58,12.65,12.55,12.59,1419300.0,11.8696,11.9356,11.8412,11.879,1419300.0
2010-05-27 14:00:00,12.59,12.78,12.57,12.74,1748800.0,11.879,12.0583,11.8601,12.0205,1748800.0
2010-05-27 14:30:00,12.74,12.78,12.64,12.7,1698900.0,12.0205,12.0583,11.9262,11.9828,1698900.0
2010-05-27 15:00:00,12.7,12.78,12.67,12.71,1893300.0,11.9828,12.0583,11.9545,11.9922,1893300.0
2010-05-27 15:30:00,12.72,12.81,12.4,12.8,3013400.0,12.0016,12.0866,11.6997,12.0771,3013400.0
2010-05-28 09:30:00,12.78,12.79,12.51,12.67,3488700.0,12.0583,12.0677,11.8035,11.9545,3488700.0
2010-05-28 10:00:00,12.67,12.94,12.67,12.84,4538900.0,11.9545,12.2092,11.9545,12.1149,4538900.0
2010-05-28 10:30:00,12.84,12.93,12.65,12.73,3212000.0,12.1149,12.1998,11.9356,12.0111,3212000.0
2010-05-28 11:00:00,12.73,12.82,12.44,12.53,3106700.0,12.0111,12.096,11.7375,11.8224,3106700.0
2010-05-28 11:30:00,12.53,12.63,12.47,12.58,1929200.0,11.8224,11.9167,11.7658,11.8696,1929200.0
2010-05-28 12:00:00,12.58,12.63,12.56,12.59,1035300.0,11.8696,11.9167,11.8507,11.879,1035300.0
2010-05-28 12:30:00,12.59,12.59,12.35,12.43,3584400.0,11.879,11.879,11.6525,11.728,3584400.0
2010-05-28 13:00:00,12.44,12.5,12.35,12.36,1468900.0,11.7375,11.7941,11.6525,11.662,1468900.0
2010-05-28 13:30:00,12.37,12.39,12.21,12.23,2013700.0,11.6714,11.6903,11.5205,11.5393,2013700.0
2010-05-28 14:00:00,12.22,12.27,12.1,12.27,2928300.0,11.5299,11.5771,11.4167,11.5771,2928300.0
2010-05-28 14:30:00,12.26,12.5,12.22,12.47,2207100.0,11.5676,11.7941,11.5299,11.7658,2207100.0
2010-05-28 15:00:00,12.48,12.57,12.45,12.56,2216500.0,11.7752,11.8601,11.7469,11.8507,2216500.0
2010-05-28 15:30:00,12.56,12.57,12.43,12.45,3035100.0,11.8507,11.8601,11.728,11.7469,3035100.0
2010-06-01 09:30:00,12.18,12.25,12.1,12.14,3031600.0,11.4921,11.5582,11.4167,11.4544,3031600.0
2010-06-01 10:00:00,12.13,12.6,12.13,12.56,3729300.0,11.445,11.8884,11.445,11.8507,3729300.0
2010-06-01 10:30:00,12.57,12.72,12.41,12.42,3971500.0,11.8601,12.0016,11.7092,11.7186,3971500.0
2010-06-01 11:00:00,12.43,12.44,12.24,12.3,2383000.0,11.728,11.7375,11.5488,11.6054,2383000.0
2010-06-01 11:30:00,12.3,12.35,12.21,12.23,1760400.0,11.6054,11.6525,11.5205,11.5393,1760400.0
2010-06-01 12:00:00,12.23,12.39,12.22,12.38,1854600.0,11.5393,11.6903,11.5299,11.6809,1854600.0
2010-06-01 12:30:00,12.37,12.42,12.26,12.26,1350200.0,11.6714,11.7186,11.5676,11.5676,1350200.0
2010-06-01 13:00:00,12.25,12.49,12.25,12.44,1060100.0,11.5582,11.7846,11.5582,11.7375,1060100.0
2010-06-01 13:30:00,12.45,12.48,12.35,12.37,1027300.0,11.7469,11.7752,11.6525,11.6714,1027300.0
2010-06-01 14:00:00,12.36,12.39,12.29,12.32,1894100.0,11.662,11.6903,11.5959,11.6242,1894100.0
2010-06-01 14:30:00,12.32,12.45,12.32,12.39,1388000.0,11.6242,11.7469,11.6242,11.6903,1388000.0
2010-06-01 15:00:00,12.4,12.42,12.2,12.28,1848200.0,11.6997,11.7186,11.511,11.5865,1848200.0
2010-06-01 15:30:00,12.27,12.36,12.16,12.16,2893400.0,11.5771,11.662,11.4733,11.4733,2893400.0
2010-06-02 09:30:00,12.35,12.44,12.14,12.19,2745200.0,11.6525,11.7375,11.4544,11.5016,2745200.0
2010-06-02 10:00:00,12.19,12.33,12.16,12.23,1747200.0,11.5016,11.6337,11.4733,11.5393,1747200.0
2010-06-02 10:30:00,12.24,12.29,12.16,12.2,1466900.0,11.5488,11.5959,11.4733,11.511,1466900.0
2010-06-02 11:00:00,12.19,12.36,12.18,12.33,1754900.0,11.5016,11.662,11.4921,11.6337,1754900.0
2010-06-02 11:30:00,12.32,12.35,12.27,12.28,869600.0,11.6242,11.6525,11.5771,11.5865,869600.0
2010-06-02 12:00:00,12.29,12.36,12.28,12.28,515200.0,11.5959,11.662,11.5865,11.5865,515200.0
2010-06-02 12:30:00,12.29,12.35,12.28,12.32,460400.0,11.5959,11.6525,11.5865,11.6242,460400.0
2010-06-02 13:00:00,12.33,12.35,12.26,12.27,571100.0,11.6337,11.6525,11.5676,11.5771,571100.0
2010-06-02 13:30:00,12.28,12.31,12.24,12.26,346100.0,11.5865,11.6148,11.5488,11.5676,346100.0
2010-06-02 14:00:00,12.26,12.29,12.2,12.24,701800.0,11.5676,11.5959,11.511,11.5488,701800.0
2010-06-02 14:30:00,12.25,12.38,12.22,12.38,1129800.0,11.5582,11.6809,11.5299,11.6809,1129800.0
2010-06-02 15:00:00,12.38,12.43,12.37,12.41,1487300.0,11.6809,11.728,11.6714,11.7092,1487300.0
2010-06-02 15:30:00,12.41,12.55,12.36,12.47,3039400.0,11.7092,11.8412,11.662,11.7658,3039400.0
2010-06-03 09:30:00,12.7,12.84,12.59,12.79,4681400.0,11.9828,12.1149,11.879,12.0677,4681400.0
2010-06-03 10:00:00,12.79,12.8,12.67,12.68,1961200.0,12.0677,12.0771,11.9545,11.9639,1961200.0
2010-06-03 10:30:00,12.68,12.79,12.65,12.77,1476800.0,11.9639,12.0677,11.9356,12.0488,1476800.0
2010-06-03 11:00:00,12.78,12.82,12.65,12.67,2621400.0,12.0583,12.096,11.9356,11.9545,2621400.0
2010-06-03 11:30:00,12.68,12.78,12.64,12.66,1350200.0,11.9639,12.0583,11.9262,11.945,1350200.0
2010-06-03 12:00:00,12.67,12.68,12.42,12.5,1557900.0,11.9545,11.9639,11.7186,11.7941,1557900.0
2010-06-03 12:30:00,12.5,12.59,12.44,12.48,1116800.0,11.7941,11.879,11.7375,11.7752,1116800.0
2010-06-03 13:00:00,12.48,12.53,12.4,12.42,838800.0,11.7752,11.8224,11.6997,11.7186,838800.0
2010-06-03 13:30:00,12.41,12.62,12.41,12.5,1179700.0,11.7092,11.9073,11.7092,11.7941,1179700.0
2010-06-03 14:00:00,12.5,12.63,12.44,12.59,1213800.0,11.7941,11.9167,11.7375,11.879,1213800.0
2010-06-03 14:30:00,12.59,12.69,12.58,12.61,1036500.0,11.879,11.9733,11.8696,11.8979,1036500.0
2010-06-03 15:00:00,12.61,12.68,12.55,12.67,1061200.0,11.8979,11.9639,11.8412,11.9545,1061200.0
2010-06-03 15:30:00,12.68,12.75,12.64,12.73,2828200.0,11.9639,12.03,11.9262,12.0111,2828200.0
2010-06-04 09:30:00,12.24,12.75,12.24,12.6,4325400.0,11.5488,12.03,11.5488,11.8884,4325400.0
2010-06-04 10:00:00,12.59,12.68,12.51,12.57,1934600.0,11.879,11.9639,11.8035,11.8601,1934600.0
2010-06-04 10:30:00,12.57,12.6,12.48,12.49,1667800.0,11.8601,11.8884,11.7752,11.7846,1667800.0
2010-06-04 11:00:00,12.49,12.55,12.33,12.36,1788600.0,11.7846,11.8412,11.6337,11.662,1788600.0
2010-06-04 11:30:00,12.37,12.44,12.32,12.33,1658200.0,11.6714,11.7375,11.6242,11.6337,1658200.0
2010-06-04 12:00:00,12.32,12.42,12.26,12.35,1408100.0,11.6242,11.7186,11.5676,11.6525,1408100.0
2010-06-04 12:30:00,12.35,12.38,12.28,12.37,1009000.0,11.6525,11.6809,11.5865,11.6714,1009000.0
2010-06-04 13:00:00,12.36,12.38,12.22,12.27,1166600.0,11.662,11.6809,11.5299,11.5771,1166600.0
2010-06-04 13:30:00,12.27,12.32,12.21,12.22,1515200.0,11.5771,11.6242,11.5205,11.5299,1515200.0
2010-06-04 14:00:00,12.23,12.24,12.1,12.15,1722800.0,11.5393,11.5488,11.4167,11.4638,1722800.0
2010-06-04 14:30:00,12.14,12.19,12.01,12.04,1678600.0,11.4544,11.5016,11.3317,11.3601,1678600.0
2010-06-04 15:00:00,12.04,12.17,12.04,12.12,2174000.0,11.3601,11.4827,11.3601,11.4355,2174000.0
2010-06-04 15:30:00,12.12,12.2,12.06,12.14,3203000.0,11.4355,11.511,11.3789,11.4544,3203000.0
2010-06-07 09:30:00,12.2,12.29,11.81,11.95,3264300.0,11.511,11.5959,11.143,11.2751,3264300.0
2010-06-07 10:00:00,11.95,12.02,11.71,11.76,3266300.0,11.2751,11.3412,11.0487,11.0959,3266300.0
2010-06-07 10:30:00,11.77,11.78,11.5,11.51,3503300.0,11.1053,11.1147,10.8505,10.86,3503300.0
2010-06-07 11:00:00,11.51,11.59,11.37,11.46,3091200.0,10.86,10.9355,10.7279,10.8128,3091200.0
2010-06-07 11:30:00,11.46,11.54,11.44,11.51,1810500.0,10.8128,10.8883,10.7939,10.86,1810500.0
2010-06-07 12:00:00,11.51,11.66,11.48,11.56,2202200.0,10.86,11.0015,10.8317,10.9072,2202200.0
2010-06-07 12:30:00,11.56,11.67,11.56,11.6,1784200.0,10.9072,11.0109,10.9072,10.9449,1784200.0
2010-06-07 13:00:00,11.6,11.61,11.47,11.54,1413000.0,10.9449,10.9543,10.8222,10.8883,1413000.0
2010-06-07 13:30:00,11.53,11.59,11.35,11.39,1449300.0,10.8789,10.9355,10.709,10.7468,1449300.0
2010-06-07 14:00:00,11.4,11.41,11.26,11.31,1725000.0,10.7562,10.7656,10.6241,10.6713,1725000.0
2010-06-07 14:30:00,11.31,11.34,11.18,11.26,2049600.0,10.6713,10.6996,10.5486,10.6241,2049600.0
2010-06-07 15:00:00,11.25,11.32,11.11,11.12,3301600.0,10.6147,10.6807,10.4826,10.492,3301600.0
2010-06-07 15:30:00,11.11,11.18,11.0,11.02,5972200.0,10.4826,10.5486,10.3788,10.3977,5972200.0
2010-06-08 09:30:00,11.18,11.48,11.1,11.17,4246000.0,10.5486,10.8317,10.4731,10.5392,4246000.0
2010-06-08 10:00:00,11.17,11.26,11.03,11.16,4657300.0,10.5392,10.6241,10.4071,10.5297,4657300.0
2010-06-08 10:30:00,11.16,11.23,10.82,11.05,4088800.0,10.5297,10.5958,10.2089,10.426,4088800.0
2010-06-08 11:00:00,11.04,11.14,10.82,11.07,3155700.0,10.4165,10.5109,10.2089,10.4448,3155700.0
2010-06-08 11:30:00,11.07,11.25,11.07,11.19,2410300.0,10.4448,10.6147,10.4448,10.5581,2410300.0
2010-06-08 12:00:00,11.19,11.23,11.08,11.13,1273200.0,10.5581,10.5958,10.4543,10.5014,1273200.0
2010-06-08 12:30:00,11.12,11.26,11.12,11.25,1141400.0,10.492,10.6241,10.492,10.6147,1141400.0
2010-06-08 13:00:00,11.25,11.29,11.03,11.06,1495300.0,10.6147,10.6524,10.4071,10.4354,1495300.0
2010-06-08 13:30:00,11.07,11.09,10.89,11.01,1713600.0,10.4448,10.4637,10.275,10.3882,1713600.0
2010-06-08 14:00:00,11.0,11.16,10.91,11.08,1990100.0,10.3788,10.5297,10.2939,10.4543,1990100.0
2010-06-08 14:30:00,11.09,11.23,11.07,11.15,1835500.0,10.4637,10.5958,10.4448,10.5203,1835500.0
2010-06-08 15:00:00,11.16,11.32,11.11,11.32,1786800.0,10.5297,10.6807,10.4826,10.6807,1786800.0
2010-06-08 15:30:00,11.32,11.48,11.28,11.46,4112000.0,10.6807,10.8317,10.643,10.8128,4112000.0
2010-06-09 09:30:00,11.6,11.78,11.18,11.2,5047900.0,10.9449,11.1147,10.5486,10.5675,5047900.0
2010-06-09 10:00:00,11.18,11.3,11.06,11.06,5346400.0,10.5486,10.6618,10.4354,10.4354,5346400.0
2010-06-09 10:30:00,11.06,11.41,11.0,11.4,4093300.0,10.4354,10.7656,10.3788,10.7562,4093300.0
2010-06-09 11:00:00,11.41,11.59,11.35,11.57,3900500.0,10.7656,10.9355,10.709,10.9166,3900500.0
2010-06-09 11:30:00,11.57,11.57,11.28,11.34,2178700.0,10.9166,10.9166,10.643,10.6996,2178700.0
2010-06-09 12:00:00,11.35,11.51,11.29,11.45,1334800.0,10.709,10.86,10.6524,10.8034,1334800.0
2010-06-09 12:30:00,11.45,11.45,11.32,11.33,776100.0,10.8034,10.8034,10.6807,10.6901,776100.0
2010-06-09 13:00:00,11.34,11.46,11.3,11.38,805800.0,10.6996,10.8128,10.6618,10.7373,805800.0
2010-06-09 13:30:00,11.37,11.43,11.28,11.42,1312200.0,10.7279,10.7845,10.643,10.7751,1312200.0
2010-06-09 14:00:00,11.42,11.45,11.25,11.39,1509900.0,10.7751,10.8034,10.6147,10.7468,1509900.0
2010-06-09 14:30:00,11.39,11.4,11.15,11.15,1910100.0,10.7468,10.7562,10.5203,10.5203,1910100.0
2010-06-09 15:00:00,11.15,11.19,10.93,11.06,4784100.0,10.5203,10.5581,10.3127,10.4354,4784100.0
2010-06-09 15:30:00,11.06,11.19,10.85,11.09,6866500.0,10.4354,10.5581,10.2373,10.4637,6866500.0
2010-06-10 09:30:00,11.37,11.52,11.26,11.34,3567300.0,10.7279,10.8694,10.6241,10.6996,3567300.0
2010-06-10 10:00:00,11.33,11.38,11.15,11.17,2897300.0,10.6901,10.7373,10.5203,10.5392,2897300.0
2010-06-10 10:30:00,11.19,11.27,11.15,11.17,2086000.0,10.5581,10.6335,10.5203,10.5392,2086000.0
2010-06-10 11:00:00,11.17,11.33,11.14,11.19,1957500.0,10.5392,10.6901,10.5109,10.5581,1957500.0
2010-06-10 11:30:00,11.19,11.24,11.05,11.07,2037000.0,10.5581,10.6052,10.426,10.4448,2037000.0
2010-06-10 12:00:00,11.07,11.14,11.02,11.11,1656300.0,10.4448,10.5109,10.3977,10.4826,1656300.0
2010-06-10 12:30:00,11.11,11.15,11.06,11.13,1160900.0,10.4826,10.5203,10.4354,10.5014,1160900.0
2010-06-10 13:00:00,11.13,11.14,11.06,11.13,1422600.0,10.5014,10.5109,10.4354,10.5014,1422600.0
2010-06-10 13:30:00,11.13,11.23,11.13,11.18,1021200.0,10.5014,10.5958,10.5014,10.5486,1021200.0
2010-06-10 14:00:00,11.19,11.26,11.14,11.26,1399200.0,10.5581,10.6241,10.5109,10.6241,1399200.0
2010-06-10 14:30:00,11.25,11.41,11.25,11.34,2171900.0,10.6147,10.7656,10.6147,10.6996,2171900.0
2010-06-10 15:00:00,11.34,11.48,11.31,11.42,2161500.0,10.6996,10.8317,10.6713,10.7751,2161500.0
2010-06-10 15:30:00,11.42,11.45,11.35,11.45,3025000.0,10.7751,10.8034,10.709,10.8034,3025000.0
2010-06-11 09:30:00,11.2,11.43,11.12,11.42,1969200.0,10.5675,10.7845,10.492,10.7751,1969200.0
2010-06-11 10:00:00,11.42,11.54,11.36,11.46,2315100.0,10.7751,10.8883,10.7185,10.8128,2315100.0
2010-06-11 10:30:00,11.46,11.53,11.36,11.38,1384500.0,10.8128,10.8789,10.7185,10.7373,1384500.0
2010-06-11 11:00:00,11.38,11.43,11.28,11.34,2069200.0,10.7373,10.7845,10.643,10.6996,2069200.0
2010-06-11 11:30:00,11.34,11.53,11.33,11.51,1659900.0,10.6996,10.8789,10.6901,10.86,1659900.0
2010-06-11 12:00:00,11.51,11.57,11.41,11.47,1276200.0,10.86,10.9166,10.7656,10.8222,1276200.0
2010-06-11 12:30:00,11.47,11.53,11.42,11.48,918700.0,10.8222,10.8789,10.7751,10.8317,918700.0
2010-06-11 13:00:00,11.48,11.58,11.48,11.56,1027200.0,10.8317,10.926,10.8317,10.9072,1027200.0
2010-06-11 13:30:00,11.56,11.58,11.47,11.53,816400.0,10.9072,10.926,10.8222,10.8789,816400.0
2010-06-11 14:00:00,11.53,11.56,11.4,11.45,1805300.0,10.8789,10.9072,10.7562,10.8034,1805300.0
2010-06-11 14:30:00,11.44,11.52,11.41,11.46,712600.0,10.7939,10.8694,10.7656,10.8128,712600.0
2010-06-11 15:00:00,11.46,11.56,11.41,11.51,1189100.0,10.8128,10.9072,10.7656,10.86,1189100.0
2010-06-11 15:30:00,11.5,11.65,11.48,11.6,2720800.0,10.8505,10.9921,10.8317,10.9449,2720800.0
2010-06-14 09:30:00,11.98,11.98,11.78,11.9,4368700.0,11.3034,11.3034,11.1147,11.228,4368700.0
2010-06-14 10:00:00,11.9,12.1,11.85,12.08,3399800.0,11.228,11.4167,11.1808,11.3978,3399800.0
2010-06-14 10:30:00,12.09,12.22,11.97,12.18,4440800.0,11.4072,11.5299,11.294,11.4921,4440800.0
2010-06-14 11:00:00,12.17,12.3,12.13,12.28,4102700.0,11.4827,11.6054,11.445,11.5865,4102700.0
2010-06-14 11:30:00,12.28,12.4,12.25,12.32,3222100.0,11.5865,11.6997,11.5582,11.6242,3222100.0
2010-06-14 12:00:00,12.32,12.45,12.3,12.44,3485400.0,11.6242,11.7469,11.6054,11.7375,3485400.0
2010-06-14 12:30:00,12.43,12.45,12.33,12.35,3082600.0,11.728,11.7469,11.6337,11.6525,3082600.0
2010-06-14 13:00:00,12.35,12.38,12.17,12.18,4133100.0,11.6525,11.6809,11.4827,11.4921,4133100.0
2010-06-14 13:30:00,12.18,12.33,12.18,12.19,2683100.0,11.4921,11.6337,11.4921,11.5016,2683100.0
2010-06-14 14:00:00,12.19,12.21,12.06,12.13,2939700.0,11.5016,11.5205,11.3789,11.445,2939700.0
2010-06-14 14:30:00,12.13,12.2,12.01,12.18,2386200.0,11.445,11.511,11.3317,11.4921,2386200.0
2010-06-14 15:00:00,12.18,12.21,12.08,12.12,2024700.0,11.4921,11.5205,11.3978,11.4355,2024700.0
2010-06-14 15:30:00,12.12,12.12,11.91,11.95,3433800.0,11.4355,11.4355,11.2374,11.2751,3433800.0
2010-06-15 09:30:00,12.24,12.32,12.11,12.2,3829700.0,11.5488,11.6242,11.4261,11.511,3829700.0
2010-06-15 10:00:00,12.2,12.25,12.09,12.25,2857000.0,11.511,11.5582,11.4072,11.5582,2857000.0
2010-06-15 10:30:00,12.25,12.28,12.18,12.25,2548600.0,11.5582,11.5865,11.4921,11.5582,2548600.0
2010-06-15 11:00:00,12.25,12.4,12.23,12.33,1943400.0,11.5582,11.6997,11.5393,11.6337,1943400.0
2010-06-15 11:30:00,12.33,12.48,12.27,12.43,2229900.0,11.6337,11.7752,11.5771,11.728,2229900.0
2010-06-15 12:00:00,12.43,12.48,12.38,12.41,2004600.0,11.728,11.7752,11.6809,11.7092,2004600.0
2010-06-15 12:30:00,12.41,12.47,12.37,12.47,1494300.0,11.7092,11.7658,11.6714,11.7658,1494300.0
2010-06-15 13:00:00,12.46,12.53,12.4,12.48,1863700.0,11.7563,11.8224,11.6997,11.7752,1863700.0
2010-06-15 13:30:00,12.48,12.55,12.46,12.52,1556000.0,11.7752,11.8412,11.7563,11.8129,1556000.0
2010-06-15 14:00:00,12.52,12.58,12.46,12.52,2501000.0,11.8129,11.8696,11.7563,11.8129,2501000.0
2010-06-15 14:30:00,12.52,12.53,12.43,12.47,1783000.0,11.8129,11.8224,11.728,11.7658,1783000.0
2010-06-15 15:00:00,12.46,12.59,12.44,12.57,1750300.0,11.7563,11.879,11.7375,11.8601,1750300.0
2010-06-15 15:30:00,12.56,12.6,12.51,12.56,3270900.0,11.8507,11.8884,11.8035,11.8507,3270900.0
2010-06-16 09:30:00,12.28,12.44,12.22,12.33,3594600.0,11.5865,11.7375,11.5299,11.6337,3594600.0
2010-06-16 10:00:00,12.33,12.37,12.22,12.28,2061800.0,11.6337,11.6714,11.5299,11.5865,2061800.0
2010-06-16 10:30:00,12.28,12.33,12.21,12.3,1409300.0,11.5865,11.6337,11.5205,11.6054,1409300.0
2010-06-16 11:00:00,12.3,12.54,12.25,12.47,3106500.0,11.6054,11.8318,11.5582,11.7658,3106500.0
2010-06-16 11:30:00,12.48,12.49,12.4,12.41,2177800.0,11.7752,11.7846,11.6997,11.7092,2177800.0
2010-06-16 12:00:00,12.42,12.54,12.42,12.51,1419000.0,11.7186,11.8318,11.7186,11.8035,1419000.0
2010-06-16 12:30:00,12.5,12.52,12.38,12.45,980100.0,11.7941,11.8129,11.6809,11.7469,980100.0
2010-06-16 13:00:00,12.45,12.5,12.4,12.49,1165200.0,11.7469,11.7941,11.6997,11.7846,1165200.0
2010-06-16 13:30:00,12.5,12.57,12.45,12.56,782900.0,11.7941,11.8601,11.7469,11.8507,782900.0
2010-06-16 14:00:00,12.56,12.57,12.49,12.54,1191800.0,11.8507,11.8601,11.7846,11.8318,1191800.0
2010-06-16 14:30:00,12.53,12.57,12.51,12.54,1180600.0,11.8224,11.8601,11.8035,11.8318,1180600.0
2010-06-16 15:00:00,12.53,12.54,12.29,12.34,2362300.0,11.8224,11.8318,11.5959,11.6431,2362300.0
2010-06-16 15:30:00,12.33,12.41,12.31,12.34,2622500.0,11.6337,11.7092,11.6148,11.6431,2622500.0
2010-06-17 09:30:00,12.4,12.48,12.25,12.34,2618800.0,11.6997,11.7752,11.5582,11.6431,2618800.0
2010-06-17 10:00:00,12.34,12.34,12.18,12.25,3269800.0,11.6431,11.6431,11.4921,11.5582,3269800.0
2010-06-17 10:30:00,12.25,12.26,12.14,12.19,1775600.0,11.5582,11.5676,11.4544,11.5016,1775600.0
2010-06-17 11:00:00,12.19,12.24,12.14,12.21,1643200.0,11.5016,11.5488,11.4544,11.5205,1643200.0
2010-06-17 11:30:00,12.21,12.28,12.21,12.22,1063100.0,11.5205,11.5865,11.5205,11.5299,1063100.0
2010-06-17 12:00:00,12.22,12.25,12.13,12.15,1105200.0,11.5299,11.5582,11.445,11.4638,1105200.0
2010-06-17 12:30:00,12.15,12.22,12.1,12.18,843900.0,11.4638,11.5299,11.4167,11.4921,843900.0
2010-06-17 13:00:00,12.18,12.28,12.15,12.23,922700.0,11.4921,11.5865,11.4638,11.5393,922700.0
2010-06-17 13:30:00,12.24,12.34,12.2,12.32,870200.0,11.5488,11.6431,11.511,11.6242,870200.0
2010-06-17 14:00:00,12.33,12.34,12.18,12.18,1219700.0,11.6337,11.6431,11.4921,11.4921,1219700.0
2010-06-17 14:30:00,12.18,12.24,12.14,12.18,1108100.0,11.4921,11.5488,11.4544,11.4921,1108100.0
2010-06-17 15:00:00,12.18,12.19,12.1,12.14,1586500.0,11.4921,11.5016,11.4167,11.4544,1586500.0
2010-06-17 15:30:00,12.13,12.2,12.13,12.18,2762900.0,11.445,11.511,11.445,11.4921,2762900.0
2010-06-18 09:30:00,12.2,12.32,12.05,12.05,1573700.0,11.511,11.6242,11.3695,11.3695,1573700.0
2010-06-18 10:00:00,12.06,12.19,12.05,12.17,1406600.0,11.3789,11.5016,11.3695,11.4827,1406600.0
2010-06-18 10:30:00,12.17,12.28,12.16,12.23,1667400.0,11.4827,11.5865,11.4733,11.5393,1667400.0
2010-06-18 11:00:00,12.23,12.29,12.19,12.22,1000200.0,11.5393,11.5959,11.5016,11.5299,1000200.0
2010-06-18 11:30:00,12.22,12.24,12.16,12.19,678400.0,11.5299,11.5488,11.4733,11.5016,678400.0
2010-06-18 12:00:00,12.2,12.23,12.12,12.12,619000.0,11.511,11.5393,11.4355,11.4355,619000.0
2010-06-18 12:30:00,12.13,12.15,12.1,12.12,713900.0,11.445,11.4638,11.4167,11.4355,713900.0
2010-06-18 13:00:00,12.11,12.15,12.1,12.13,706000.0,11.4261,11.4638,11.4167,11.445,706000.0
2010-06-18 13:30:00,12.13,12.15,12.09,12.09,632700.0,11.445,11.4638,11.4072,11.4072,632700.0
2010-06-18 14:00:00,12.09,12.15,12.05,12.12,1053200.0,11.4072,11.4638,11.3695,11.4355,1053200.0
2010-06-18 14:30:00,12.13,12.14,12.0,12.01,1963500.0,11.445,11.4544,11.3223,11.3317,1963500.0
2010-06-18 15:00:00,12.02,12.04,11.96,12.02,1487500.0,11.3412,11.3601,11.2846,11.3412,1487500.0
2010-06-18 15:30:00,12.01,12.08,11.98,12.0,2447100.0,11.3317,11.3978,11.3034,11.3223,2447100.0
2010-06-21 09:30:00,12.39,12.6,12.32,12.57,4231900.0,11.6903,11.8884,11.6242,11.8601,4231900.0
2010-06-21 10:00:00,12.57,12.6,12.51,12.52,3093200.0,11.8601,11.8884,11.8035,11.8129,3093200.0
2010-06-21 10:30:00,12.52,12.58,12.46,12.48,1881000.0,11.8129,11.8696,11.7563,11.7752,1881000.0
2010-06-21 11:00:00,12.48,12.64,12.47,12.57,2136500.0,11.7752,11.9262,11.7658,11.8601,2136500.0
2010-06-21 11:30:00,12.57,12.59,12.53,12.58,873300.0,11.8601,11.879,11.8224,11.8696,873300.0
2010-06-21 12:00:00,12.57,12.59,12.5,12.5,995900.0,11.8601,11.879,11.7941,11.7941,995900.0
2010-06-21 12:30:00,12.5,12.5,12.39,12.42,1117100.0,11.7941,11.7941,11.6903,11.7186,1117100.0
2010-06-21 13:00:00,12.41,12.44,12.37,12.41,1057600.0,11.7092,11.7375,11.6714,11.7092,1057600.0
2010-06-21 13:30:00,12.42,12.43,12.35,12.38,1178400.0,11.7186,11.728,11.6525,11.6809,1178400.0
2010-06-21 14:00:00,12.38,12.45,12.32,12.41,808000.0,11.6809,11.7469,11.6242,11.7092,808000.0
2010-06-21 14:30:00,12.41,12.45,12.26,12.3,1798600.0,11.7092,11.7469,11.5676,11.6054,1798600.0
2010-06-21 15:00:00,12.3,12.32,12.22,12.23,2733200.0,11.6054,11.6242,11.5299,11.5393,2733200.0
2010-06-21 15:30:00,12.22,12.25,12.11,12.21,3036100.0,11.5299,11.5582,11.4261,11.5205,3036100.0
2010-06-22 09:30:00,12.41,12.42,12.21,12.26,2739200.0,11.7092,11.7186,11.5205,11.5676,2739200.0
2010-06-22 10:00:00,12.26,12.27,12.08,12.18,2192300.0,11.5676,11.5771,11.3978,11.4921,2192300.0
2010-06-22 10:30:00,12.17,12.18,12.08,12.14,1605100.0,11.4827,11.4921,11.3978,11.4544,1605100.0
2010-06-22 11:00:00,12.14,12.18,12.06,12.17,1117400.0,11.4544,11.4921,11.3789,11.4827,1117400.0
2010-06-22 11:30:00,12.16,12.28,12.16,12.21,1132600.0,11.4733,11.5865,11.4733,11.5205,1132600.0
2010-06-22 12:00:00,12.22,12.24,12.16,12.16,505400.0,11.5299,11.5488,11.4733,11.4733,505400.0
2010-06-22 12:30:00,12.16,12.18,12.11,12.15,637400.0,11.4733,11.4921,11.4261,11.4638,637400.0
2010-06-22 13:00:00,12.15,12.17,12.08,12.1,692800.0,11.4638,11.4827,11.3978,11.4167,692800.0
2010-06-22 13:30:00,12.1,12.16,12.06,12.09,1129400.0,11.4167,11.4733,11.3789,11.4072,1129400.0
2010-06-22 14:00:00,12.08,12.1,12.01,12.04,1433800.0,11.3978,11.4167,11.3317,11.3601,1433800.0
2010-06-22 14:30:00,12.03,12.05,11.86,11.92,2354200.0,11.3506,11.3695,11.1902,11.2468,2354200.0
2010-06-22 15:00:00,11.92,12.01,11.89,11.9,2535200.0,11.2468,11.3317,11.2185,11.228,2535200.0
2010-06-22 15:30:00,11.9,11.92,11.86,11.89,2310900.0,11.228,11.2468,11.1902,11.2185,2310900.0
2010-06-23 09:30:00,12.0,12.12,11.91,12.09,2258400.0,11.3223,11.4355,11.2374,11.4072,2258400.0
2010-06-23 10:00:00,12.09,12.09,11.8,11.82,2515200.0,11.4072,11.4072,11.1336,11.1525,2515200.0
2010-06-23 10:30:00,11.82,12.05,11.82,12.02,1779800.0,11.1525,11.3695,11.1525,11.3412,1779800.0
2010-06-23 11:00:00,12.02,12.05,11.96,12.03,981200.0,11.3412,11.3695,11.2846,11.3506,981200.0
2010-06-23 11:30:00,12.03,12.04,11.96,12.02,554400.0,11.3506,11.3601,11.2846,11.3412,554400.0
2010-06-23 12:00:00,12.02,12.03,11.93,11.95,866600.0,11.3412,11.3506,11.2563,11.2751,866600.0
2010-06-23 12:30:00,11.94,12.03,11.9,11.99,691900.0,11.2657,11.3506,11.228,11.3129,691900.0
2010-06-23 13:00:00,11.99,12.04,11.97,11.99,813900.0,11.3129,11.3601,11.294,11.3129,813900.0
2010-06-23 13:30:00,11.99,12.06,11.99,12.06,855800.0,11.3129,11.3789,11.3129,11.3789,855800.0
2010-06-23 14:00:00,12.05,12.07,11.93,12.02,1399200.0,11.3695,11.3884,11.2563,11.3412,1399200.0
2010-06-23 14:30:00,12.02,12.1,11.91,11.94,2586700.0,11.3412,11.4167,11.2374,11.2657,2586700.0
2010-06-23 15:00:00,11.93,11.99,11.87,11.92,1670500.0,11.2563,11.3129,11.1997,11.2468,1670500.0
2010-06-23 15:30:00,11.92,11.99,11.89,11.96,2343500.0,11.2468,11.3129,11.2185,11.2846,2343500.0
2010-06-24 09:30:00,11.94,12.08,11.68,11.71,3896700.0,11.2657,11.3978,11.0204,11.0487,3896700.0
2010-06-24 10:00:00,11.71,11.84,11.67,11.72,2001300.0,11.0487,11.1713,11.0109,11.0581,2001300.0
2010-06-24 10:30:00,11.72,11.72,11.52,11.56,3060000.0,11.0581,11.0581,10.8694,10.9072,3060000.0
2010-06-24 11:00:00,11.56,11.57,11.45,11.53,2266300.0,10.9072,10.9166,10.8034,10.8789,2266300.0
2010-06-24 11:30:00,11.53,11.6,11.43,11.56,1902100.0,10.8789,10.9449,10.7845,10.9072,1902100.0
2010-06-24 12:00:00,11.57,11.64,11.46,11.47,1288500.0,10.9166,10.9826,10.8128,10.8222,1288500.0
2010-06-24 12:30:00,11.48,11.51,11.44,11.49,799400.0,10.8317,10.86,10.7939,10.8411,799400.0
2010-06-24 13:00:00,11.5,11.52,11.44,11.46,1075200.0,10.8505,10.8694,10.7939,10.8128,1075200.0
2010-06-24 13:30:00,11.45,11.62,11.45,11.59,1631500.0,10.8034,10.9638,10.8034,10.9355,1631500.0
2010-06-24 14:00:00,11.6,11.61,11.5,11.53,758200.0,10.9449,10.9543,10.8505,10.8789,758200.0
2010-06-24 14:30:00,11.53,11.53,11.36,11.39,1362700.0,10.8789,10.8789,10.7185,10.7468,1362700.0
2010-06-24 15:00:00,11.38,11.43,11.24,11.27,2922000.0,10.7373,10.7845,10.6052,10.6335,2922000.0
2010-06-24 15:30:00,11.27,11.32,11.16,11.19,3982600.0,10.6335,10.6807,10.5297,10.5581,3982600.0
2010-06-25 09:30:00,11.27,11.33,11.15,11.26,1706500.0,10.6335,10.6901,10.5203,10.6241,1706500.0
2010-06-25 10:00:00,11.27,11.31,11.13,11.21,1106000.0,10.6335,10.6713,10.5014,10.5769,1106000.0
2010-06-25 10:30:00,11.22,11.22,11.09,11.09,1097400.0,10.5864,10.5864,10.4637,10.4637,1097400.0
2010-06-25 11:00:00,11.09,11.17,11.06,11.1,1317700.0,10.4637,10.5392,10.4354,10.4731,1317700.0
2010-06-25 11:30:00,11.1,11.13,11.02,11.05,1462600.0,10.4731,10.5014,10.3977,10.426,1462600.0
2010-06-25 12:00:00,11.05,11.14,11.03,11.12,872400.0,10.426,10.5109,10.4071,10.492,872400.0
2010-06-25 12:30:00,11.12,11.27,11.12,11.22,1280900.0,10.492,10.6335,10.492,10.5864,1280900.0
2010-06-25 13:00:00,11.22,11.42,11.21,11.41,1466800.0,10.5864,10.7751,10.5769,10.7656,1466800.0
2010-06-25 13:30:00,11.42,11.47,11.29,11.37,1517900.0,10.7751,10.8222,10.6524,10.7279,1517900.0
2010-06-25 14:00:00,11.37,11.46,11.32,11.46,952400.0,10.7279,10.8128,10.6807,10.8128,952400.0
2010-06-25 14:30:00,11.46,11.51,11.44,11.45,1069400.0,10.8128,10.86,10.7939,10.8034,1069400.0
2010-06-25 15:00:00,11.45,11.5,11.37,11.45,1083500.0,10.8034,10.8505,10.7279,10.8034,1083500.0
2010-06-25 15:30:00,11.45,11.53,11.42,11.52,2741900.0,10.8034,10.8789,10.7751,10.8694,2741900.0
2010-06-28 09:30:00,11.56,11.56,11.16,11.24,2012400.0,10.9072,10.9072,10.5297,10.6052,2012400.0
2010-06-28 10:00:00,11.24,11.31,11.17,11.24,1815400.0,10.6052,10.6713,10.5392,10.6052,1815400.0
2010-06-28 10:30:00,11.24,11.33,11.18,11.29,1610000.0,10.6052,10.6901,10.5486,10.6524,1610000.0
2010-06-28 11:00:00,11.29,11.39,11.26,11.32,1399100.0,10.6524,10.7468,10.6241,10.6807,1399100.0
2010-06-28 11:30:00,11.33,11.39,11.24,11.28,726800.0,10.6901,10.7468,10.6052,10.643,726800.0
2010-06-28 12:00:00,11.28,11.3,11.17,11.2,1200000.0,10.643,10.6618,10.5392,10.5675,1200000.0
2010-06-28 12:30:00,11.2,11.23,11.15,11.16,1115700.0,10.5675,10.5958,10.5203,10.5297,1115700.0
2010-06-28 13:00:00,11.16,11.17,11.05,11.06,1220500.0,10.5297,10.5392,10.426,10.4354,1220500.0
2010-06-28 13:30:00,11.06,11.12,11.02,11.12,931500.0,10.4354,10.492,10.3977,10.492,931500.0
2010-06-28 14:00:00,11.12,11.12,11.02,11.03,1066500.0,10.492,10.492,10.3977,10.4071,1066500.0
2010-06-28 14:30:00,11.02,11.09,11.0,11.07,1125500.0,10.3977,10.4637,10.3788,10.4448,1125500.0
2010-06-28 15:00:00,11.07,11.09,11.0,11.01,1471600.0,10.4448,10.4637,10.3788,10.3882,1471600.0
2010-06-28 15:30:00,11.01,11.06,11.0,11.01,2843500.0,10.3882,10.4354,10.3788,10.3882,2843500.0
2010-06-29 09:30:00,10.77,10.8,10.15,10.32,7824300.0,10.1618,10.1901,9.5768,9.7372,7824300.0
2010-06-29 10:00:00,10.31,10.32,10.03,10.03,6083800.0,9.7278,9.7372,9.4636,9.4636,6083800.0
2010-06-29 10:30:00,10.04,10.2,10.03,10.2,4980100.0,9.473,9.624,9.4636,9.624,4980100.0
2010-06-29 11:00:00,10.19,10.21,10.12,10.14,2817900.0,9.6145,9.6334,9.5485,9.5674,2817900.0
2010-06-29 11:30:00,10.14,10.15,10.07,10.07,1776800.0,9.5674,9.5768,9.5013,9.5013,1776800.0
2010-06-29 12:00:00,10.07,10.17,10.03,10.12,1895200.0,9.5013,9.5957,9.4636,9.5485,1895200.0
2010-06-29 12:30:00,10.12,10.16,10.1,10.15,1115900.0,9.5485,9.5862,9.5296,9.5768,1115900.0
2010-06-29 13:00:00,10.15,10.23,10.12,10.18,1854600.0,9.5768,9.6523,9.5485,9.6051,1854600.0
2010-06-29 13:30:00,10.17,10.19,10.1,10.16,1481500.0,9.5957,9.6145,9.5296,9.5862,1481500.0
2010-06-29 14:00:00,10.16,10.28,10.14,10.18,1849000.0,9.5862,9.6994,9.5674,9.6051,1849000.0
2010-06-29 14:30:00,10.18,10.2,10.05,10.05,2414800.0,9.6051,9.624,9.4824,9.4824,2414800.0
2010-06-29 15:00:00,10.05,10.1,10.0,10.02,3836800.0,9.4824,9.5296,9.4353,9.4541,3836800.0
2010-06-29 15:30:00,10.01,10.09,9.96,10.03,7249900.0,9.4447,9.5202,9.3975,9.4636,7249900.0
2010-06-30 09:30:00,10.13,10.3,10.02,10.18,3061300.0,9.5579,9.7183,9.4541,9.6051,3061300.0
2010-06-30 10:00:00,10.18,10.24,10.13,10.19,2414400.0,9.6051,9.6617,9.5579,9.6145,2414400.0
2010-06-30 10:30:00,10.19,10.26,10.1,10.12,1724100.0,9.6145,9.6806,9.5296,9.5485,1724100.0
2010-06-30 11:00:00,10.12,10.21,10.05,10.11,1305800.0,9.5485,9.6334,9.4824,9.539,1305800.0
2010-06-30 11:30:00,10.11,10.2,10.11,10.14,1152400.0,9.539,9.624,9.539,9.5674,1152400.0
2010-06-30 12:00:00,10.13,10.18,10.1,10.14,842900.0,9.5579,9.6051,9.5296,9.5674,842900.0
2010-06-30 12:30:00,10.14,10.17,10.08,10.12,1207800.0,9.5674,9.5957,9.5107,9.5485,1207800.0
2010-06-30 13:00:00,10.13,10.16,10.06,10.13,634000.0,9.5579,9.5862,9.4919,9.5579,634000.0
2010-06-30 13:30:00,10.12,10.15,10.07,10.11,892100.0,9.5485,9.5768,9.5013,9.539,892100.0
2010-06-30 14:00:00,10.11,10.14,9.95,10.0,2279700.0,9.539,9.5674,9.3881,9.4353,2279700.0
2010-06-30 14:30:00,9.99,10.04,9.94,9.98,2723000.0,9.4258,9.473,9.3786,9.4164,2723000.0
2010-06-30 15:00:00,9.99,10.0,9.76,9.77,2656400.0,9.4258,9.4353,9.2088,9.2182,2656400.0
2010-06-30 15:30:00,9.78,9.8,9.59,9.64,5567500.0,9.2277,9.2466,9.0484,9.0956,5567500.0
2010-07-01 09:30:00,9.65,9.87,9.52,9.55,3162200.0,9.105,9.3126,8.9824,9.0107,3162200.0
2010-07-01 10:00:00,9.55,9.55,9.09,9.29,6821300.0,9.0107,9.0107,8.5767,8.7654,6821300.0
2010-07-01 10:30:00,9.29,9.36,9.09,9.24,6203600.0,8.7654,8.8314,8.5767,8.7182,6203600.0
2010-07-01 11:00:00,9.23,9.46,9.12,9.44,5041900.0,8.7087,8.9258,8.605,8.9069,5041900.0
2010-07-01 11:30:00,9.44,9.54,9.38,9.43,2875000.0,8.9069,9.0012,8.8503,8.8974,2875000.0
2010-07-01 12:00:00,9.44,9.45,9.34,9.42,1574900.0,8.9069,8.9163,8.8125,8.888,1574900.0
2010-07-01 12:30:00,9.42,9.66,9.38,9.5,2730300.0,8.888,9.1145,8.8503,8.9635,2730300.0
2010-07-01 13:00:00,9.5,9.65,9.46,9.59,1149500.0,8.9635,9.105,8.9258,9.0484,1149500.0
2010-07-01 13:30:00,9.58,9.74,9.58,9.72,1889200.0,9.039,9.1899,9.039,9.1711,1889200.0
2010-07-01 14:00:00,9.72,9.78,9.68,9.72,1902900.0,9.1711,9.2277,9.1333,9.1711,1902900.0
2010-07-01 14:30:00,9.72,9.76,9.58,9.64,1923600.0,9.1711,9.2088,9.039,9.0956,1923600.0
2010-07-01 15:00:00,9.64,9.71,9.58,9.69,1900300.0,9.0956,9.1616,9.039,9.1428,1900300.0
2010-07-01 15:30:00,9.7,9.74,9.61,9.69,3138500.0,9.1522,9.1899,9.0673,9.1428,3138500.0
2010-07-02 09:30:00,9.77,9.83,9.55,9.62,2871200.0,9.2182,9.2749,9.0107,9.0767,2871200.0
2010-07-02 10:00:00,9.61,9.63,9.5,9.53,1634400.0,9.0673,9.0862,8.9635,8.9918,1634400.0
2010-07-02 10:30:00,9.53,9.54,9.36,9.39,2212900.0,8.9918,9.0012,8.8314,8.8597,2212900.0
2010-07-02 11:00:00,9.39,9.46,9.35,9.36,1503700.0,8.8597,8.9258,8.822,8.8314,1503700.0
2010-07-02 11:30:00,9.36,9.43,9.3,9.41,1408000.0,8.8314,8.8974,8.7748,8.8786,1408000.0
2010-07-02 12:00:00,9.41,9.56,9.4,9.5,1394900.0,8.8786,9.0201,8.8691,8.9635,1394900.0
2010-07-02 12:30:00,9.49,9.5,9.38,9.4,623400.0,8.9541,8.9635,8.8503,8.8691,623400.0
2010-07-02 13:00:00,9.4,9.42,9.34,9.39,740800.0,8.8691,8.888,8.8125,8.8597,740800.0
2010-07-02 13:30:00,9.4,9.49,9.39,9.47,755800.0,8.8691,8.9541,8.8597,8.9352,755800.0
2010-07-02 14:00:00,9.47,9.49,9.38,9.38,797800.0,8.9352,8.9541,8.8503,8.8503,797800.0
2010-07-02 14:30:00,9.38,9.43,9.37,9.43,760100.0,8.8503,8.8974,8.8408,8.8974,760100.0
2010-07-02 15:00:00,9.43,9.53,9.41,9.48,913100.0,8.8974,8.9918,8.8786,8.9446,913100.0
2010-07-02 15:30:00,9.48,9.61,9.46,9.49,2280100.0,8.9446,9.0673,8.9258,8.9541,2280100.0
2010-07-06 09:30:00,9.83,9.88,9.71,9.74,2438700.0,9.2749,9.322,9.1616,9.1899,2438700.0
2010-07-06 10:00:00,9.74,9.85,9.7,9.76,2169500.0,9.1899,9.2937,9.1522,9.2088,2169500.0
2010-07-06 10:30:00,9.76,9.8,9.68,9.7,1069100.0,9.2088,9.2466,9.1333,9.1522,1069100.0
2010-07-06 11:00:00,9.7,9.73,9.6,9.61,1167700.0,9.1522,9.1805,9.0578,9.0673,1167700.0
2010-07-06 11:30:00,9.61,9.7,9.61,9.68,898000.0,9.0673,9.1522,9.0673,9.1333,898000.0
2010-07-06 12:00:00,9.68,9.73,9.53,9.57,1129100.0,9.1333,9.1805,8.9918,9.0295,1129100.0
2010-07-06 12:30:00,9.57,9.59,9.5,9.5,1273700.0,9.0295,9.0484,8.9635,8.9635,1273700.0
2010-07-06 13:00:00,9.51,9.53,9.44,9.51,1373500.0,8.9729,8.9918,8.9069,8.9729,1373500.0
2010-07-06 13:30:00,9.5,9.5,9.32,9.35,1687000.0,8.9635,8.9635,8.7937,8.822,1687000.0
2010-07-06 14:00:00,9.35,9.4,9.25,9.35,1773200.0,8.822,8.8691,8.7276,8.822,1773200.0
2010-07-06 14:30:00,9.35,9.39,9.27,9.28,1553000.0,8.822,8.8597,8.7465,8.7559,1553000.0
2010-07-06 15:00:00,9.27,9.32,9.16,9.22,2802800.0,8.7465,8.7937,8.6427,8.6993,2802800.0
2010-07-06 15:30:00,9.21,9.33,9.2,9.28,3898700.0,8.6899,8.8031,8.6804,8.7559,3898700.0
2010-07-07 09:30:00,9.27,9.53,9.27,9.4,2530700.0,8.7465,8.9918,8.7465,8.8691,2530700.0
2010-07-07 10:00:00,9.41,9.51,9.41,9.47,2382500.0,8.8786,8.9729,8.8786,8.9352,2382500.0
2010-07-07 10:30:00,9.47,9.54,9.41,9.53,1869600.0,8.9352,9.0012,8.8786,8.9918,1869600.0
2010-07-07 11:00:00,9.54,9.62,9.5,9.59,2217900.0,9.0012,9.0767,8.9635,9.0484,2217900.0
2010-07-07 11:30:00,9.59,9.64,9.52,9.57,2112400.0,9.0484,9.0956,8.9824,9.0295,2112400.0
2010-07-07 12:00:00,9.58,9.61,9.5,9.56,1267100.0,9.039,9.0673,8.9635,9.0201,1267100.0
2010-07-07 12:30:00,9.56,9.58,9.51,9.52,666200.0,9.0201,9.039,8.9729,8.9824,666200.0
2010-07-07 13:00:00,9.52,9.65,9.52,9.63,1327100.0,8.9824,9.105,8.9824,9.0862,1327100.0
2010-07-07 13:30:00,9.62,9.7,9.6,9.69,1369700.0,9.0767,9.1522,9.0578,9.1428,1369700.0
2010-07-07 14:00:00,9.68,9.76,9.67,9.71,1770800.0,9.1333,9.2088,9.1239,9.1616,1770800.0
2010-07-07 14:30:00,9.7,9.76,9.68,9.76,1471800.0,9.1522,9.2088,9.1333,9.2088,1471800.0
2010-07-07 15:00:00,9.75,9.78,9.69,9.77,2259100.0,9.1994,9.2277,9.1428,9.2182,2259100.0
2010-07-07 15:30:00,9.77,9.91,9.75,9.89,3786100.0,9.2182,9.3503,9.1994,9.3315,3786100.0
2010-07-08 09:30:00,10.09,10.19,9.81,9.91,3550400.0,9.5202,9.6145,9.256,9.3503,3550400.0
2010-07-08 10:00:00,9.91,9.95,9.78,9.93,2111700.0,9.3503,9.3881,9.2277,9.3692,2111700.0
2010-07-08 10:30:00,9.93,9.93,9.76,9.79,1659200.0,9.3692,9.3692,9.2088,9.2371,1659200.0
2010-07-08 11:00:00,9.78,9.86,9.67,9.78,2006900.0,9.2277,9.3032,9.1239,9.2277,2006900.0
2010-07-08 11:30:00,9.78,9.8,9.65,9.69,1016100.0,9.2277,9.2466,9.105,9.1428,1016100.0
2010-07-08 12:00:00,9.7,9.77,9.66,9.74,939000.0,9.1522,9.2182,9.1145,9.1899,939000.0
2010-07-08 12:30:00,9.73,9.75,9.68,9.72,1020800.0,9.1805,9.1994,9.1333,9.1711,1020800.0
2010-07-08 13:00:00,9.73,9.84,9.71,9.77,803300.0,9.1805,9.2843,9.1616,9.2182,803300.0
2010-07-08 13:30:00,9.76,9.83,9.73,9.74,902200.0,9.2088,9.2749,9.1805,9.1899,902200.0
2010-07-08 14:00:00,9.74,9.77,9.62,9.69,1790400.0,9.1899,9.2182,9.0767,9.1428,1790400.0
2010-07-08 14:30:00,9.68,9.75,9.64,9.73,973100.0,9.1333,9.1994,9.0956,9.1805,973100.0
2010-07-08 15:00:00,9.73,9.79,9.66,9.78,1183300.0,9.1805,9.2371,9.1145,9.2277,1183300.0
2010-07-08 15:30:00,9.79,9.89,9.77,9.82,2993900.0,9.2371,9.3315,9.2182,9.2654,2993900.0
2010-07-09 09:30:00,9.82,10.04,9.74,9.88,1830400.0,9.2654,9.473,9.1899,9.322,1830400.0
2010-07-09 10:00:00,9.87,9.96,9.8,9.87,2044000.0,9.3126,9.3975,9.2466,9.3126,2044000.0
2010-07-09 10:30:00,9.88,9.97,9.85,9.87,1374800.0,9.322,9.407,9.2937,9.3126,1374800.0
2010-07-09 11:00:00,9.88,9.92,9.82,9.87,1042200.0,9.322,9.3598,9.2654,9.3126,1042200.0
2010-07-09 11:30:00,9.87,9.94,9.87,9.88,578900.0,9.3126,9.3786,9.3126,9.322,578900.0
2010-07-09 12:00:00,9.89,9.92,9.84,9.86,648100.0,9.3315,9.3598,9.2843,9.3032,648100.0
2010-07-09 12:30:00,9.86,9.87,9.83,9.85,566800.0,9.3032,9.3126,9.2749,9.2937,566800.0
2010-07-09 13:00:00,9.85,9.88,9.83,9.85,416800.0,9.2937,9.322,9.2749,9.2937,416800.0
2010-07-09 13:30:00,9.84,9.9,9.84,9.89,449700.0,9.2843,9.3409,9.2843,9.3315,449700.0
2010-07-09 14:00:00,9.89,9.91,9.84,9.87,614600.0,9.3315,9.3503,9.2843,9.3126,614600.0
2010-07-09 14:30:00,9.86,9.96,9.85,9.94,803600.0,9.3032,9.3975,9.2937,9.3786,803600.0
2010-07-09 15:00:00,9.93,10.0,9.9,9.96,1362800.0,9.3692,9.4353,9.3409,9.3975,1362800.0
2010-07-09 15:30:00,9.95,10.0,9.94,9.98,1723700.0,9.3881,9.4353,9.3786,9.4164,1723700.0
2010-07-12 09:30:00,9.98,10.18,9.95,10.12,2286900.0,9.4164,9.6051,9.3881,9.5485,2286900.0
2010-07-12 10:00:00,10.12,10.14,9.92,9.95,1489500.0,9.5485,9.5674,9.3598,9.3881,1489500.0
2010-07-12 10:30:00,9.95,10.01,9.86,9.91,1104300.0,9.3881,9.4447,9.3032,9.3503,1104300.0
2010-07-12 11:00:00,9.9,9.9,9.78,9.81,1551700.0,9.3409,9.3409,9.2277,9.256,1551700.0
2010-07-12 11:30:00,9.82,9.84,9.79,9.8,895700.0,9.2654,9.2843,9.2371,9.2466,895700.0
2010-07-12 12:00:00,9.8,9.89,9.79,9.82,689000.0,9.2466,9.3315,9.2371,9.2654,689000.0
2010-07-12 12:30:00,9.82,9.88,9.79,9.8,885600.0,9.2654,9.322,9.2371,9.2466,885600.0
2010-07-12 13:00:00,9.8,9.91,9.79,9.88,766200.0,9.2466,9.3503,9.2371,9.322,766200.0
2010-07-12 13:30:00,9.88,9.93,9.84,9.93,631800.0,9.322,9.3692,9.2843,9.3692,631800.0
2010-07-12 14:00:00,9.92,9.96,9.87,9.9,748300.0,9.3598,9.3975,9.3126,9.3409,748300.0
2010-07-12 14:30:00,9.89,9.92,9.85,9.88,478200.0,9.3315,9.3598,9.2937,9.322,478200.0
2010-07-12 15:00:00,9.89,9.9,9.83,9.86,851900.0,9.3315,9.3409,9.2749,9.3032,851900.0
2010-07-12 15:30:00,9.86,9.9,9.81,9.82,1532600.0,9.3032,9.3409,9.256,9.2654,1532600.0
2010-07-13 09:30:00,10.12,10.18,10.01,10.17,3127500.0,9.5485,9.6051,9.4447,9.5957,3127500.0
2010-07-13 10:00:00,10.18,10.31,10.16,10.25,4049200.0,9.6051,9.7278,9.5862,9.6711,4049200.0
2010-07-13 10:30:00,10.26,10.27,10.2,10.22,2019700.0,9.6806,9.69,9.624,9.6428,2019700.0
2010-07-13 11:00:00,10.23,10.39,10.22,10.37,2757200.0,9.6523,9.8032,9.6428,9.7844,2757200.0
2010-07-13 11:30:00,10.37,10.42,10.36,10.38,1227300.0,9.7844,9.8315,9.7749,9.7938,1227300.0
2010-07-13 12:00:00,10.39,10.48,10.35,10.47,2141600.0,9.8032,9.8882,9.7655,9.8787,2141600.0
2010-07-13 12:30:00,10.47,10.48,10.4,10.4,1207600.0,9.8787,9.8882,9.8127,9.8127,1207600.0
2010-07-13 13:00:00,10.41,10.44,10.35,10.36,1245900.0,9.8221,9.8504,9.7655,9.7749,1245900.0
2010-07-13 13:30:00,10.37,10.43,10.36,10.39,1172500.0,9.7844,9.841,9.7749,9.8032,1172500.0
2010-07-13 14:00:00,10.39,10.44,10.38,10.41,1113400.0,9.8032,9.8504,9.7938,9.8221,1113400.0
2010-07-13 14:30:00,10.41,10.5,10.4,10.46,1507600.0,9.8221,9.907,9.8127,9.8693,1507600.0
2010-07-13 15:00:00,10.47,10.52,10.44,10.5,2208300.0,9.8787,9.9259,9.8504,9.907,2208300.0
2010-07-13 15:30:00,10.5,10.52,10.38,10.39,2848800.0,9.907,9.9259,9.7938,9.8032,2848800.0
2010-07-14 09:30:00,10.42,10.57,10.2,10.27,3029100.0,9.8315,9.9731,9.624,9.69,3029100.0
2010-07-14 10:00:00,10.27,10.52,10.21,10.46,2476000.0,9.69,9.9259,9.6334,9.8693,2476000.0
2010-07-14 10:30:00,10.47,10.5,10.37,10.46,1119400.0,9.8787,9.907,9.7844,9.8693,1119400.0
2010-07-14 11:00:00,10.46,10.53,10.42,10.51,1247800.0,9.8693,9.9353,9.8315,9.9165,1247800.0
2010-07-14 11:30:00,10.5,10.55,10.49,10.5,1364600.0,9.907,9.9542,9.8976,9.907,1364600.0
2010-07-14 12:00:00,10.5,10.55,10.48,10.55,640100.0,9.907,9.9542,9.8882,9.9542,640100.0
2010-07-14 12:30:00,10.56,10.61,10.48,10.52,1213800.0,9.9636,10.0108,9.8882,9.9259,1213800.0
2010-07-14 13:00:00,10.52,10.56,10.48,10.51,987000.0,9.9259,9.9636,9.8882,9.9165,987000.0
2010-07-14 13:30:00,10.52,10.56,10.41,10.47,894400.0,9.9259,9.9636,9.8221,9.8787,894400.0
2010-07-14 14:00:00,10.47,10.47,10.32,10.35,1496600.0,9.8787,9.8787,9.7372,9.7655,1496600.0
2010-07-14 14:30:00,10.35,10.43,10.33,10.41,1598500.0,9.7655,9.841,9.7466,9.8221,1598500.0
2010-07-14 15:00:00,10.4,10.45,10.37,10.41,1712700.0,9.8127,9.8598,9.7844,9.8221,1712700.0
2010-07-14 15:30:00,10.41,10.45,10.35,10.4,2322100.0,9.8221,9.8598,9.7655,9.8127,2322100.0
2010-07-15 09:30:00,10.48,10.55,10.3,10.37,2281100.0,9.8882,9.9542,9.7183,9.7844,2281100.0
2010-07-15 10:00:00,10.37,10.37,10.14,10.25,2683500.0,9.7844,9.7844,9.5674,9.6711,2683500.0
2010-07-15 10:30:00,10.25,10.28,10.18,10.19,1067600.0,9.6711,9.6994,9.6051,9.6145,1067600.0
2010-07-15 11:00:00,10.19,10.22,10.15,10.18,945200.0,9.6145,9.6428,9.5768,9.6051,945200.0
2010-07-15 11:30:00,10.18,10.21,10.14,10.17,1109500.0,9.6051,9.6334,9.5674,9.5957,1109500.0
2010-07-15 12:00:00,10.16,10.17,10.1,10.11,1046200.0,9.5862,9.5957,9.5296,9.539,1046200.0
2010-07-15 12:30:00,10.1,10.15,10.07,10.08,997100.0,9.5296,9.5768,9.5013,9.5107,997100.0
2010-07-15 13:00:00,10.08,10.26,10.08,10.2,751100.0,9.5107,9.6806,9.5107,9.624,751100.0
2010-07-15 13:30:00,10.2,10.23,10.17,10.21,537100.0,9.624,9.6523,9.5957,9.6334,537100.0
2010-07-15 14:00:00,10.21,10.24,10.17,10.22,745300.0,9.6334,9.6617,9.5957,9.6428,745300.0
2010-07-15 14:30:00,10.21,10.26,10.19,10.2,713400.0,9.6334,9.6806,9.6145,9.624,713400.0
2010-07-15 15:00:00,10.2,10.22,10.1,10.18,1154400.0,9.624,9.6428,9.5296,9.6051,1154400.0
2010-07-15 15:30:00,10.19,10.29,10.17,10.24,2485800.0,9.6145,9.7089,9.5957,9.6617,2485800.0
2010-07-16 09:30:00,10.07,10.19,9.93,9.96,1933500.0,9.5013,9.6145,9.3692,9.3975,1933500.0
2010-07-16 10:00:00,9.95,9.95,9.8,9.83,2341400.0,9.3881,9.3881,9.2466,9.2749,2341400.0
2010-07-16 10:30:00,9.83,9.88,9.81,9.87,1081300.0,9.2749,9.322,9.256,9.3126,1081300.0
2010-07-16 11:00:00,9.86,9.9,9.81,9.89,1508000.0,9.3032,9.3409,9.256,9.3315,1508000.0
2010-07-16 11:30:00,9.89,9.9,9.8,9.8,1314900.0,9.3315,9.3409,9.2466,9.2466,1314900.0
2010-07-16 12:00:00,9.8,9.86,9.79,9.82,1089300.0,9.2466,9.3032,9.2371,9.2654,1089300.0
2010-07-16 12:30:00,9.82,9.85,9.76,9.78,970900.0,9.2654,9.2937,9.2088,9.2277,970900.0
2010-07-16 13:00:00,9.78,9.81,9.76,9.78,1150200.0,9.2277,9.256,9.2088,9.2277,1150200.0
2010-07-16 13:30:00,9.77,9.81,9.7,9.7,1658300.0,9.2182,9.256,9.1522,9.1522,1658300.0
2010-07-16 14:00:00,9.7,9.72,9.63,9.63,1324400.0,9.1522,9.1711,9.0862,9.0862,1324400.0
2010-07-16 14:30:00,9.64,9.64,9.56,9.6,1593200.0,9.0956,9.0956,9.0201,9.0578,1593200.0
2010-07-16 15:00:00,9.61,9.63,9.52,9.56,1452000.0,9.0673,9.0862,8.9824,9.0201,1452000.0
2010-07-16 15:30:00,9.56,9.69,9.55,9.63,3324800.0,9.0201,9.1428,9.0107,9.0862,3324800.0
2010-07-19 09:30:00,9.78,9.78,9.6,9.63,1780200.0,9.2277,9.2277,9.0578,9.0862,1780200.0
2010-07-19 10:00:00,9.64,9.66,9.38,9.4,2120100.0,9.0956,9.1145,8.8503,8.8691,2120100.0
2010-07-19 10:30:00,9.4,9.47,9.31,9.37,1723600.0,8.8691,8.9352,8.7842,8.8408,1723600.0
2010-07-19 11:00:00,9.37,9.45,9.35,9.42,904800.0,8.8408,8.9163,8.822,8.888,904800.0
2010-07-19 11:30:00,9.42,9.46,9.36,9.46,816100.0,8.888,8.9258,8.8314,8.9258,816100.0
2010-07-19 12:00:00,9.45,9.48,9.38,9.48,691500.0,8.9163,8.9446,8.8503,8.9446,691500.0
2010-07-19 12:30:00,9.48,9.6,9.43,9.53,1082900.0,8.9446,9.0578,8.8974,8.9918,1082900.0
2010-07-19 13:00:00,9.53,9.58,9.49,9.52,807300.0,8.9918,9.039,8.9541,8.9824,807300.0
2010-07-19 13:30:00,9.53,9.59,9.5,9.53,372200.0,8.9918,9.0484,8.9635,8.9918,372200.0
2010-07-19 14:00:00,9.53,9.69,9.53,9.65,1006900.0,8.9918,9.1428,8.9918,9.105,1006900.0
2010-07-19 14:30:00,9.65,9.76,9.63,9.7,859000.0,9.105,9.2088,9.0862,9.1522,859000.0
2010-07-19 15:00:00,9.71,9.77,9.63,9.66,1146800.0,9.1616,9.2182,9.0862,9.1145,1146800.0
2010-07-19 15:30:00,9.67,9.72,9.53,9.54,4300500.0,9.1239,9.1711,8.9918,9.0012,4300500.0
2010-07-20 09:30:00,9.32,9.77,9.28,9.65,3096100.0,8.7937,9.2182,8.7559,9.105,3096100.0
2010-07-20 10:00:00,9.66,9.74,9.56,9.68,1436600.0,9.1145,9.1899,9.0201,9.1333,1436600.0
2010-07-20 10:30:00,9.68,9.75,9.65,9.67,1059300.0,9.1333,9.1994,9.105,9.1239,1059300.0
2010-07-20 11:00:00,9.67,9.78,9.66,9.76,1158100.0,9.1239,9.2277,9.1145,9.2088,1158100.0
2010-07-20 11:30:00,9.76,9.78,9.67,9.68,634900.0,9.2088,9.2277,9.1239,9.1333,634900.0
2010-07-20 12:00:00,9.68,9.7,9.61,9.64,521800.0,9.1333,9.1522,9.0673,9.0956,521800.0
2010-07-20 12:30:00,9.64,9.67,9.62,9.65,533900.0,9.0956,9.1239,9.0767,9.105,533900.0
2010-07-20 13:00:00,9.66,9.67,9.6,9.64,690400.0,9.1145,9.1239,9.0578,9.0956,690400.0
2010-07-20 13:30:00,9.63,9.8,9.63,9.8,1237900.0,9.0862,9.2466,9.0862,9.2466,1237900.0
2010-07-20 14:00:00,9.8,9.85,9.77,9.84,1870800.0,9.2466,9.2937,9.2182,9.2843,1870800.0
2010-07-20 14:30:00,9.83,9.89,9.82,9.85,1256900.0,9.2749,9.3315,9.2654,9.2937,1256900.0
2010-07-20 15:00:00,9.85,10.05,9.84,10.01,2162300.0,9.2937,9.4824,9.2843,9.4447,2162300.0
2010-07-20 15:30:00,10.02,10.07,9.98,10.04,2590400.0,9.4541,9.5013,9.4164,9.473,2590400.0
2010-07-21 09:30:00,10.26,10.3,9.89,9.97,3193600.0,9.6806,9.7183,9.3315,9.407,3193600.0
2010-07-21 10:00:00,9.98,10.04,9.9,10.04,1429600.0,9.4164,9.473,9.3409,9.473,1429600.0
2010-07-21 10:30:00,10.03,10.04,9.92,9.99,1095600.0,9.4636,9.473,9.3598,9.4258,1095600.0
2010-07-21 11:00:00,9.99,9.99,9.88,9.95,1189900.0,9.4258,9.4258,9.322,9.3881,1189900.0
2010-07-21 11:30:00,9.95,10.03,9.9,10.0,1131900.0,9.3881,9.4636,9.3409,9.4353,1131900.0
2010-07-21 12:00:00,10.0,10.08,9.98,10.0,1019300.0,9.4353,9.5107,9.4164,9.4353,1019300.0
2010-07-21 12:30:00,10.0,10.09,9.96,9.99,886300.0,9.4353,9.5202,9.3975,9.4258,886300.0
2010-07-21 13:00:00,9.99,10.06,9.95,9.97,983200.0,9.4258,9.4919,9.3881,9.407,983200.0
2010-07-21 13:30:00,9.97,9.99,9.86,9.86,1677100.0,9.407,9.4258,9.3032,9.3032,1677100.0
2010-07-21 14:00:00,9.87,9.88,9.77,9.84,3451000.0,9.3126,9.322,9.2182,9.2843,3451000.0
2010-07-21 14:30:00,9.83,9.85,9.69,9.7,2572800.0,9.2749,9.2937,9.1428,9.1522,2572800.0
2010-07-21 15:00:00,9.71,9.8,9.66,9.67,2370200.0,9.1616,9.2466,9.1145,9.1239,2370200.0
2010-07-21 15:30:00,9.66,9.75,9.65,9.67,2453100.0,9.1145,9.1994,9.105,9.1239,2453100.0
2010-07-22 09:30:00,10.01,10.18,9.97,10.16,4385400.0,9.4447,9.6051,9.407,9.5862,4385400.0
2010-07-22 10:00:00,10.16,10.24,10.09,10.12,2757800.0,9.5862,9.6617,9.5202,9.5485,2757800.0
2010-07-22 10:30:00,10.12,10.22,10.1,10.19,2433000.0,9.5485,9.6428,9.5296,9.6145,2433000.0
2010-07-22 11:00:00,10.19,10.2,10.1,10.18,1504200.0,9.6145,9.624,9.5296,9.6051,1504200.0
2010-07-22 11:30:00,10.17,10.18,10.02,10.05,1337500.0,9.5957,9.6051,9.4541,9.4824,1337500.0
2010-07-22 12:00:00,10.05,10.11,10.03,10.1,871800.0,9.4824,9.539,9.4636,9.5296,871800.0
2010-07-22 12:30:00,10.11,10.14,10.08,10.11,476900.0,9.539,9.5674,9.5107,9.539,476900.0
2010-07-22 13:00:00,10.11,10.18,10.11,10.15,771800.0,9.539,9.6051,9.539,9.5768,771800.0
2010-07-22 13:30:00,10.15,10.18,10.13,10.16,777700.0,9.5768,9.6051,9.5579,9.5862,777700.0
2010-07-22 14:00:00,10.17,10.25,10.17,10.25,909800.0,9.5957,9.6711,9.5957,9.6711,909800.0
2010-07-22 14:30:00,10.25,10.25,10.2,10.22,791900.0,9.6711,9.6711,9.624,9.6428,791900.0
2010-07-22 15:00:00,10.22,10.24,10.2,10.23,1201300.0,9.6428,9.6617,9.624,9.6523,1201300.0
2010-07-22 15:30:00,10.23,10.23,10.09,10.16,2649000.0,9.6523,9.6523,9.5202,9.5862,2649000.0
2010-07-23 09:30:00,10.22,10.39,9.28,10.26,2894400.0,9.6428,9.8032,8.7559,9.6806,2894400.0
2010-07-23 10:00:00,10.25,10.38,10.24,10.34,1620400.0,9.6711,9.7938,9.6617,9.7561,1620400.0
2010-07-23 10:30:00,10.34,10.4,10.34,10.35,1567100.0,9.7561,9.8127,9.7561,9.7655,1567100.0
2010-07-23 11:00:00,10.35,10.39,10.32,10.36,886600.0,9.7655,9.8032,9.7372,9.7749,886600.0
2010-07-23 11:30:00,10.35,10.38,10.29,10.36,1162400.0,9.7655,9.7938,9.7089,9.7749,1162400.0
2010-07-23 12:00:00,10.36,10.43,10.3,10.41,1805800.0,9.7749,9.841,9.7183,9.8221,1805800.0
2010-07-23 12:30:00,10.4,10.43,10.36,10.4,1115200.0,9.8127,9.841,9.7749,9.8127,1115200.0
2010-07-23 13:00:00,10.4,10.47,10.36,10.47,1258800.0,9.8127,9.8787,9.7749,9.8787,1258800.0
2010-07-23 13:30:00,10.47,10.48,10.42,10.47,1089500.0,9.8787,9.8882,9.8315,9.8787,1089500.0
2010-07-23 14:00:00,10.47,10.5,10.44,10.48,1236500.0,9.8787,9.907,9.8504,9.8882,1236500.0
2010-07-23 14:30:00,10.48,10.58,10.45,10.54,1501600.0,9.8882,9.9825,9.8598,9.9448,1501600.0
2010-07-23 15:00:00,10.54,10.55,10.49,10.53,860900.0,9.9448,9.9542,9.8976,9.9353,860900.0
2010-07-23 15:30:00,10.53,10.55,10.45,10.52,2254600.0,9.9353,9.9542,9.8598,9.9259,2254600.0
2010-07-26 09:30:00,10.57,10.65,10.36,10.39,2087900.0,9.9731,10.0486,9.7749,9.8032,2087900.0
2010-07-26 10:00:00,10.39,10.75,10.39,10.68,2663900.0,9.8032,10.1429,9.8032,10.0769,2663900.0
2010-07-26 10:30:00,10.69,10.71,10.61,10.7,1602300.0,10.0863,10.1052,10.0108,10.0957,1602300.0
2010-07-26 11:00:00,10.7,10.79,10.7,10.77,1473400.0,10.0957,10.1806,10.0957,10.1618,1473400.0
2010-07-26 11:30:00,10.78,10.85,10.76,10.8,1621200.0,10.1712,10.2373,10.1523,10.1901,1621200.0
2010-07-26 12:00:00,10.8,10.88,10.8,10.86,940800.0,10.1901,10.2656,10.1901,10.2467,940800.0
2010-07-26 12:30:00,10.86,10.9,10.84,10.9,1084900.0,10.2467,10.2844,10.2278,10.2844,1084900.0
2010-07-26 13:00:00,10.9,10.93,10.87,10.93,770900.0,10.2844,10.3127,10.2561,10.3127,770900.0
2010-07-26 13:30:00,10.93,10.96,10.93,10.94,1289900.0,10.3127,10.341,10.3127,10.3222,1289900.0
2010-07-26 14:00:00,10.94,10.96,10.85,10.87,1290200.0,10.3222,10.341,10.2373,10.2561,1290200.0
2010-07-26 14:30:00,10.86,10.87,10.81,10.83,1052600.0,10.2467,10.2561,10.1995,10.2184,1052600.0
2010-07-26 15:00:00,10.84,10.93,10.83,10.9,1119700.0,10.2278,10.3127,10.2184,10.2844,1119700.0
2010-07-26 15:30:00,10.9,10.97,10.87,10.96,2073100.0,10.2844,10.3505,10.2561,10.341,2073100.0
2010-07-27 09:30:00,11.18,11.21,10.99,11.02,4032600.0,10.5486,10.5769,10.3693,10.3977,4032600.0
2010-07-27 10:00:00,11.02,11.15,10.85,11.13,4398000.0,10.3977,10.5203,10.2373,10.5014,4398000.0
2010-07-27 10:30:00,11.14,11.15,11.04,11.1,2555600.0,10.5109,10.5203,10.4165,10.4731,2555600.0
2010-07-27 11:00:00,11.11,11.11,10.92,10.97,2199300.0,10.4826,10.4826,10.3033,10.3505,2199300.0
2010-07-27 11:30:00,10.97,11.09,10.97,11.09,1073300.0,10.3505,10.4637,10.3505,10.4637,1073300.0
2010-07-27 12:00:00,11.09,11.13,11.03,11.12,1228500.0,10.4637,10.5014,10.4071,10.492,1228500.0
2010-07-27 12:30:00,11.11,11.3,11.09,11.29,4825300.0,10.4826,10.6618,10.4637,10.6524,4825300.0
2010-07-27 13:00:00,11.28,11.36,11.23,11.26,3193800.0,10.643,10.7185,10.5958,10.6241,3193800.0
2010-07-27 13:30:00,11.25,11.28,11.2,11.23,1726700.0,10.6147,10.643,10.5675,10.5958,1726700.0
2010-07-27 14:00:00,11.23,11.29,11.21,11.25,1467900.0,10.5958,10.6524,10.5769,10.6147,1467900.0
2010-07-27 14:30:00,11.25,11.28,11.19,11.26,2111900.0,10.6147,10.643,10.5581,10.6241,2111900.0
2010-07-27 15:00:00,11.26,11.31,11.21,11.29,2638800.0,10.6241,10.6713,10.5769,10.6524,2638800.0
2010-07-27 15:30:00,11.29,11.3,11.12,11.15,3157600.0,10.6524,10.6618,10.492,10.5203,3157600.0
2010-07-28 09:30:00,11.17,11.25,10.9,11.2,3856500.0,10.5392,10.6147,10.2844,10.5675,3856500.0
2010-07-28 10:00:00,11.21,11.25,11.05,11.12,2400400.0,10.5769,10.6147,10.426,10.492,2400400.0
2010-07-28 10:30:00,11.12,11.22,11.03,11.19,1395000.0,10.492,10.5864,10.4071,10.5581,1395000.0
2010-07-28 11:00:00,11.19,11.22,11.11,11.16,1562000.0,10.5581,10.5864,10.4826,10.5297,1562000.0
2010-07-28 11:30:00,11.16,11.24,11.16,11.2,1164100.0,10.5297,10.6052,10.5297,10.5675,1164100.0
2010-07-28 12:00:00,11.2,11.27,11.17,11.23,1722400.0,10.5675,10.6335,10.5392,10.5958,1722400.0
2010-07-28 12:30:00,11.23,11.41,11.23,11.41,1973600.0,10.5958,10.7656,10.5958,10.7656,1973600.0
2010-07-28 13:00:00,11.42,11.42,11.33,11.35,1974900.0,10.7751,10.7751,10.6901,10.709,1974900.0
2010-07-28 13:30:00,11.34,11.4,11.33,11.36,1080000.0,10.6996,10.7562,10.6901,10.7185,1080000.0
2010-07-28 14:00:00,11.35,11.39,11.25,11.27,1735900.0,10.709,10.7468,10.6147,10.6335,1735900.0
2010-07-28 14:30:00,11.27,11.32,11.25,11.27,1437000.0,10.6335,10.6807,10.6147,10.6335,1437000.0
2010-07-28 15:00:00,11.27,11.28,11.12,11.17,2073300.0,10.6335,10.643,10.492,10.5392,2073300.0
2010-07-28 15:30:00,11.18,11.23,11.09,11.11,2994200.0,10.5486,10.5958,10.4637,10.4826,2994200.0
2010-07-29 09:30:00,11.26,11.43,11.2,11.34,3504600.0,10.6241,10.7845,10.5675,10.6996,3504600.0
2010-07-29 10:00:00,11.34,11.36,11.16,11.21,1614200.0,10.6996,10.7185,10.5297,10.5769,1614200.0
2010-07-29 10:30:00,11.22,11.22,11.1,11.16,1488600.0,10.5864,10.5864,10.4731,10.5297,1488600.0
2010-07-29 11:00:00,11.16,11.19,10.97,10.97,1648500.0,10.5297,10.5581,10.3505,10.3505,1648500.0
2010-07-29 11:30:00,10.97,10.99,10.9,10.92,1564800.0,10.3505,10.3693,10.2844,10.3033,1564800.0
2010-07-29 12:00:00,10.92,10.99,10.82,10.9,1331300.0,10.3033,10.3693,10.2089,10.2844,1331300.0
2010-07-29 12:30:00,10.9,10.98,10.86,10.98,775600.0,10.2844,10.3599,10.2467,10.3599,775600.0
2010-07-29 13:00:00,10.98,11.1,10.94,11.08,1148200.0,10.3599,10.4731,10.3222,10.4543,1148200.0
2010-07-29 13:30:00,11.07,11.16,11.04,11.07,983700.0,10.4448,10.5297,10.4165,10.4448,983700.0
2010-07-29 14:00:00,11.08,11.09,11.01,11.09,856300.0,10.4543,10.4637,10.3882,10.4637,856300.0
2010-07-29 14:30:00,11.09,11.15,11.05,11.13,811100.0,10.4637,10.5203,10.426,10.5014,811100.0
2010-07-29 15:00:00,11.12,11.18,11.09,11.12,1197300.0,10.492,10.5486,10.4637,10.492,1197300.0
2010-07-29 15:30:00,11.13,11.14,10.94,10.98,3648500.0,10.5014,10.5109,10.3222,10.3599,3648500.0
2010-07-30 09:30:00,10.8,10.96,10.66,10.95,3890400.0,10.1901,10.341,10.058,10.3316,3890400.0
2010-07-30 10:00:00,10.95,11.08,10.94,11.05,2385100.0,10.3316,10.4543,10.3222,10.426,2385100.0
2010-07-30 10:30:00,11.05,11.17,11.04,11.09,1971700.0,10.426,10.5392,10.4165,10.4637,1971700.0
2010-07-30 11:00:00,11.1,11.15,10.99,11.01,1143700.0,10.4731,10.5203,10.3693,10.3882,1143700.0
2010-07-30 11:30:00,11.01,11.08,10.99,11.06,1009500.0,10.3882,10.4543,10.3693,10.4354,1009500.0
2010-07-30 12:00:00,11.07,11.12,11.04,11.09,1564100.0,10.4448,10.492,10.4165,10.4637,1564100.0
2010-07-30 12:30:00,11.09,11.09,11.0,11.04,1233700.0,10.4637,10.4637,10.3788,10.4165,1233700.0
2010-07-30 13:00:00,11.03,11.06,10.95,10.96,1139200.0,10.4071,10.4354,10.3316,10.341,1139200.0
2010-07-30 13:30:00,10.95,10.96,10.67,10.72,3467200.0,10.3316,10.341,10.0674,10.1146,3467200.0
2010-07-30 14:00:00,10.72,10.84,10.71,10.8,1612300.0,10.1146,10.2278,10.1052,10.1901,1612300.0
2010-07-30 14:30:00,10.8,10.81,10.73,10.74,1793200.0,10.1901,10.1995,10.124,10.1335,1793200.0
2010-07-30 15:00:00,10.74,10.89,10.73,10.87,2530600.0,10.1335,10.275,10.124,10.2561,2530600.0
2010-07-30 15:30:00,10.87,10.88,10.8,10.85,2460100.0,10.2561,10.2656,10.1901,10.2373,2460100.0
2010-08-02 09:30:00,11.12,11.18,11.01,11.12,2027800.0,10.492,10.5486,10.3882,10.492,2027800.0
2010-08-02 10:00:00,11.13,11.3,11.12,11.2,2759200.0,10.5014,10.6618,10.492,10.5675,2759200.0
2010-08-02 10:30:00,11.2,11.27,11.2,11.27,1727000.0,10.5675,10.6335,10.5675,10.6335,1727000.0
2010-08-02 11:00:00,11.27,11.3,11.19,11.25,2014700.0,10.6335,10.6618,10.5581,10.6147,2014700.0
2010-08-02 11:30:00,11.25,11.33,11.24,11.33,1372300.0,10.6147,10.6901,10.6052,10.6901,1372300.0
2010-08-02 12:00:00,11.33,11.35,11.29,11.3,1575900.0,10.6901,10.709,10.6524,10.6618,1575900.0
2010-08-02 12:30:00,11.3,11.37,11.27,11.34,1321000.0,10.6618,10.7279,10.6335,10.6996,1321000.0
2010-08-02 13:00:00,11.33,11.38,11.33,11.35,696000.0,10.6901,10.7373,10.6901,10.709,696000.0
2010-08-02 13:30:00,11.34,11.36,11.31,11.34,499200.0,10.6996,10.7185,10.6713,10.6996,499200.0
2010-08-02 14:00:00,11.34,11.35,11.25,11.31,1262700.0,10.6996,10.709,10.6147,10.6713,1262700.0
2010-08-02 14:30:00,11.31,11.37,11.31,11.36,933900.0,10.6713,10.7279,10.6713,10.7185,933900.0
2010-08-02 15:00:00,11.36,11.41,11.35,11.37,1355800.0,10.7185,10.7656,10.709,10.7279,1355800.0
2010-08-02 15:30:00,11.38,11.38,11.23,11.27,3480900.0,10.7373,10.7373,10.5958,10.6335,3480900.0
2010-08-03 09:30:00,10.83,11.18,10.77,10.94,5447900.0,10.2184,10.5486,10.1618,10.3222,5447900.0
2010-08-03 10:00:00,10.94,11.1,10.85,11.08,3385900.0,10.3222,10.4731,10.2373,10.4543,3385900.0
2010-08-03 10:30:00,11.08,11.54,11.05,11.36,8060400.0,10.4543,10.8883,10.426,10.7185,8060400.0
2010-08-03 11:00:00,11.36,11.52,11.28,11.48,3517300.0,10.7185,10.8694,10.643,10.8317,3517300.0
2010-08-03 11:30:00,11.48,11.55,11.4,11.51,2909700.0,10.8317,10.8977,10.7562,10.86,2909700.0
2010-08-03 12:00:00,11.51,11.53,11.17,11.28,2888900.0,10.86,10.8789,10.5392,10.643,2888900.0
2010-08-03 12:30:00,11.28,11.45,11.26,11.38,1745700.0,10.643,10.8034,10.6241,10.7373,1745700.0
2010-08-03 13:00:00,11.39,11.43,11.31,11.42,946400.0,10.7468,10.7845,10.6713,10.7751,946400.0
2010-08-03 13:30:00,11.41,11.45,11.33,11.37,750400.0,10.7656,10.8034,10.6901,10.7279,750400.0
2010-08-03 14:00:00,11.37,11.44,11.31,11.44,1570700.0,10.7279,10.7939,10.6713,10.7939,1570700.0
2010-08-03 14:30:00,11.44,11.45,11.26,11.36,2051600.0,10.7939,10.8034,10.6241,10.7185,2051600.0
2010-08-03 15:00:00,11.35,11.37,11.27,11.29,1684200.0,10.709,10.7279,10.6335,10.6524,1684200.0
2010-08-03 15:30:00,11.3,11.3,11.17,11.17,3747600.0,10.6618,10.6618,10.5392,10.5392,3747600.0
2010-08-04 09:30:00,11.25,11.37,11.15,11.22,2187100.0,10.6147,10.7279,10.5203,10.5864,2187100.0
2010-08-04 10:00:00,11.23,11.28,11.04,11.08,2557300.0,10.5958,10.643,10.4165,10.4543,2557300.0
2010-08-04 10:30:00,11.09,11.21,11.07,11.19,2297000.0,10.4637,10.5769,10.4448,10.5581,2297000.0
2010-08-04 11:00:00,11.19,11.23,11.1,11.2,1640100.0,10.5581,10.5958,10.4731,10.5675,1640100.0
2010-08-04 11:30:00,11.21,11.24,11.14,11.18,1479400.0,10.5769,10.6052,10.5109,10.5486,1479400.0
2010-08-04 12:00:00,11.19,11.27,11.15,11.23,1078800.0,10.5581,10.6335,10.5203,10.5958,1078800.0
2010-08-04 12:30:00,11.23,11.28,11.15,11.15,1076700.0,10.5958,10.643,10.5203,10.5203,1076700.0
2010-08-04 13:00:00,11.15,11.16,11.05,11.06,1456100.0,10.5203,10.5297,10.426,10.4354,1456100.0
2010-08-04 13:30:00,11.06,11.08,10.97,11.0,2710900.0,10.4354,10.4543,10.3505,10.3788,2710900.0
2010-08-04 14:00:00,11.0,11.04,10.92,10.93,1907000.0,10.3788,10.4165,10.3033,10.3127,1907000.0
2010-08-04 14:30:00,10.94,11.01,10.92,10.95,1456000.0,10.3222,10.3882,10.3033,10.3316,1456000.0
2010-08-04 15:00:00,10.96,11.09,10.95,11.08,1480200.0,10.341,10.4637,10.3316,10.4543,1480200.0
2010-08-04 15:30:00,11.08,11.1,10.97,10.98,3210800.0,10.4543,10.4731,10.3505,10.3599,3210800.0
2010-08-05 09:30:00,10.9,11.1,10.87,11.03,1681900.0,10.2844,10.4731,10.2561,10.4071,1681900.0
2010-08-05 10:00:00,11.03,11.09,10.98,11.06,1278700.0,10.4071,10.4637,10.3599,10.4354,1278700.0
2010-08-05 10:30:00,11.06,11.08,10.94,10.95,806900.0,10.4354,10.4543,10.3222,10.3316,806900.0
2010-08-05 11:00:00,10.95,10.98,10.85,10.91,1597200.0,10.3316,10.3599,10.2373,10.2939,1597200.0
2010-08-05 11:30:00,10.91,10.96,10.89,10.9,710300.0,10.2939,10.341,10.275,10.2844,710300.0
2010-08-05 12:00:00,10.89,10.92,10.86,10.86,741500.0,10.275,10.3033,10.2467,10.2467,741500.0
2010-08-05 12:30:00,10.86,10.88,10.8,10.81,1355600.0,10.2467,10.2656,10.1901,10.1995,1355600.0
2010-08-05 13:00:00,10.81,10.82,10.77,10.81,939200.0,10.1995,10.2089,10.1618,10.1995,939200.0
2010-08-05 13:30:00,10.81,10.84,10.77,10.81,1278700.0,10.1995,10.2278,10.1618,10.1995,1278700.0
2010-08-05 14:00:00,10.81,10.83,10.78,10.81,650300.0,10.1995,10.2184,10.1712,10.1995,650300.0
2010-08-05 14:30:00,10.82,10.86,10.78,10.78,696700.0,10.2089,10.2467,10.1712,10.1712,696700.0
2010-08-05 15:00:00,10.78,10.86,10.78,10.79,1249300.0,10.1712,10.2467,10.1712,10.1806,1249300.0
2010-08-05 15:30:00,10.79,10.8,10.7,10.72,3395300.0,10.1806,10.1901,10.0957,10.1146,3395300.0
2010-08-06 09:30:00,10.65,10.71,10.55,10.7,2998700.0,10.0486,10.1052,9.9542,10.0957,2998700.0
2010-08-06 10:00:00,10.7,10.77,10.68,10.74,1938800.0,10.0957,10.1618,10.0769,10.1335,1938800.0
2010-08-06 10:30:00,10.74,10.81,10.58,10.61,2287400.0,10.1335,10.1995,9.9825,10.0108,2287400.0
2010-08-06 11:00:00,10.6,10.7,10.55,10.6,1416300.0,10.0014,10.0957,9.9542,10.0014,1416300.0
2010-08-06 11:30:00,10.6,10.67,10.58,10.61,865500.0,10.0014,10.0674,9.9825,10.0108,865500.0
2010-08-06 12:00:00,10.6,10.62,10.56,10.58,644500.0,10.0014,10.0202,9.9636,9.9825,644500.0
2010-08-06 12:30:00,10.58,10.61,10.55,10.56,780900.0,9.9825,10.0108,9.9542,9.9636,780900.0
2010-08-06 13:00:00,10.56,10.6,10.52,10.58,1062100.0,9.9636,10.0014,9.9259,9.9825,1062100.0
2010-08-06 13:30:00,10.58,10.62,10.56,10.57,832200.0,9.9825,10.0202,9.9636,9.9731,832200.0
2010-08-06 14:00:00,10.57,10.57,10.52,10.55,804100.0,9.9731,9.9731,9.9259,9.9542,804100.0
2010-08-06 14:30:00,10.55,10.68,10.54,10.62,1265000.0,9.9542,10.0769,9.9448,10.0202,1265000.0
2010-08-06 15:00:00,10.63,10.69,10.61,10.67,995700.0,10.0297,10.0863,10.0108,10.0674,995700.0
2010-08-06 15:30:00,10.67,10.71,10.63,10.7,1918000.0,10.0674,10.1052,10.0297,10.0957,1918000.0
2010-08-09 09:30:00,10.86,10.9,10.73,10.75,1358100.0,10.2467,10.2844,10.124,10.1429,1358100.0
2010-08-09 10:00:00,10.76,10.86,10.75,10.8,916800.0,10.1523,10.2467,10.1429,10.1901,916800.0
2010-08-09 10:30:00,10.8,10.86,10.78,10.81,839200.0,10.1901,10.2467,10.1712,10.1995,839200.0
2010-08-09 11:00:00,10.8,10.88,10.8,10.85,1020600.0,10.1901,10.2656,10.1901,10.2373,1020600.0
2010-08-09 11:30:00,10.85,10.93,10.85,10.92,820900.0,10.2373,10.3127,10.2373,10.3033,820900.0
2010-08-09 12:00:00,10.92,10.95,10.92,10.92,658000.0,10.3033,10.3316,10.3033,10.3033,658000.0
2010-08-09 12:30:00,10.92,10.95,10.92,10.94,432900.0,10.3033,10.3316,10.3033,10.3222,432900.0
2010-08-09 13:00:00,10.94,11.04,10.94,11.0,813100.0,10.3222,10.4165,10.3222,10.3788,813100.0
2010-08-09 13:30:00,11.0,11.08,10.98,11.03,885000.0,10.3788,10.4543,10.3599,10.4071,885000.0
2010-08-09 14:00:00,11.03,11.06,11.02,11.06,739400.0,10.4071,10.4354,10.3977,10.4354,739400.0
2010-08-09 14:30:00,11.05,11.12,11.05,11.12,836300.0,10.426,10.492,10.426,10.492,836300.0
2010-08-09 15:00:00,11.12,11.12,11.02,11.05,847900.0,10.492,10.492,10.3977,10.426,847900.0
2010-08-09 15:30:00,11.06,11.12,11.04,11.07,2028400.0,10.4354,10.492,10.4165,10.4448,2028400.0
2010-08-10 09:30:00,10.91,10.97,10.8,10.87,1371200.0,10.2939,10.3505,10.1901,10.2561,1371200.0
2010-08-10 10:00:00,10.87,10.88,10.78,10.78,1147800.0,10.2561,10.2656,10.1712,10.1712,1147800.0
2010-08-10 10:30:00,10.79,10.8,10.73,10.76,741400.0,10.1806,10.1901,10.124,10.1523,741400.0
2010-08-10 11:00:00,10.76,10.8,10.76,10.78,659200.0,10.1523,10.1901,10.1523,10.1712,659200.0
2010-08-10 11:30:00,10.78,10.82,10.77,10.82,325200.0,10.1712,10.2089,10.1618,10.2089,325200.0
2010-08-10 12:00:00,10.81,10.82,10.77,10.8,480100.0,10.1995,10.2089,10.1618,10.1901,480100.0
2010-08-10 12:30:00,10.8,10.81,10.74,10.74,389100.0,10.1901,10.1995,10.1335,10.1335,389100.0
2010-08-10 13:00:00,10.74,10.77,10.7,10.71,624800.0,10.1335,10.1618,10.0957,10.1052,624800.0
2010-08-10 13:30:00,10.71,10.77,10.69,10.73,857100.0,10.1052,10.1618,10.0863,10.124,857100.0
2010-08-10 14:00:00,10.73,10.86,10.72,10.83,1525300.0,10.124,10.2467,10.1146,10.2184,1525300.0
2010-08-10 14:30:00,10.84,11.0,10.83,10.88,1908500.0,10.2278,10.3788,10.2184,10.2656,1908500.0
2010-08-10 15:00:00,10.87,10.94,10.82,10.9,1100900.0,10.2561,10.3222,10.2089,10.2844,1100900.0
2010-08-10 15:30:00,10.9,10.96,10.83,10.86,1535600.0,10.2844,10.341,10.2184,10.2467,1535600.0
2010-08-11 09:30:00,10.55,10.65,10.5,10.53,2509400.0,9.9542,10.0486,9.907,9.9353,2509400.0
2010-08-11 10:00:00,10.53,10.56,10.46,10.47,1521300.0,9.9353,9.9636,9.8693,9.8787,1521300.0
2010-08-11 10:30:00,10.47,10.47,10.31,10.32,2107800.0,9.8787,9.8787,9.7278,9.7372,2107800.0
2010-08-11 11:00:00,10.31,10.34,10.22,10.29,1945800.0,9.7278,9.7561,9.6428,9.7089,1945800.0
2010-08-11 11:30:00,10.29,10.33,10.28,10.33,797300.0,9.7089,9.7466,9.6994,9.7466,797300.0
2010-08-11 12:00:00,10.33,10.33,10.24,10.25,751700.0,9.7466,9.7466,9.6617,9.6711,751700.0
2010-08-11 12:30:00,10.25,10.25,10.2,10.2,919100.0,9.6711,9.6711,9.624,9.624,919100.0
2010-08-11 13:00:00,10.2,10.27,10.2,10.22,1294700.0,9.624,9.69,9.624,9.6428,1294700.0
2010-08-11 13:30:00,10.21,10.23,10.17,10.22,734100.0,9.6334,9.6523,9.5957,9.6428,734100.0
2010-08-11 14:00:00,10.22,10.28,10.21,10.26,871900.0,9.6428,9.6994,9.6334,9.6806,871900.0
2010-08-11 14:30:00,10.27,10.27,10.14,10.15,1186500.0,9.69,9.69,9.5674,9.5768,1186500.0
2010-08-11 15:00:00,10.15,10.18,10.12,10.13,2066500.0,9.5768,9.6051,9.5485,9.5579,2066500.0
2010-08-11 15:30:00,10.13,10.19,10.12,10.14,2455000.0,9.5579,9.6145,9.5485,9.5674,2455000.0
2010-08-12 09:30:00,10.01,10.24,9.97,10.18,3096900.0,9.4447,9.6617,9.407,9.6051,3096900.0
2010-08-12 10:00:00,10.18,10.22,10.1,10.13,1597400.0,9.6051,9.6428,9.5296,9.5579,1597400.0
2010-08-12 10:30:00,10.13,10.16,10.09,10.14,1183100.0,9.5579,9.5862,9.5202,9.5674,1183100.0
2010-08-12 11:00:00,10.15,10.22,10.14,10.21,906400.0,9.5768,9.6428,9.5674,9.6334,906400.0
2010-08-12 11:30:00,10.2,10.24,10.19,10.22,895000.0,9.624,9.6617,9.6145,9.6428,895000.0
2010-08-12 12:00:00,10.22,10.23,10.17,10.2,774200.0,9.6428,9.6523,9.5957,9.624,774200.0
2010-08-12 12:30:00,10.21,10.24,10.18,10.23,898900.0,9.6334,9.6617,9.6051,9.6523,898900.0
2010-08-12 13:00:00,10.23,10.24,10.18,10.2,524700.0,9.6523,9.6617,9.6051,9.624,524700.0
2010-08-12 13:30:00,10.19,10.2,10.15,10.16,547600.0,9.6145,9.624,9.5768,9.5862,547600.0
2010-08-12 14:00:00,10.15,10.19,10.12,10.13,834200.0,9.5768,9.6145,9.5485,9.5579,834200.0
2010-08-12 14:30:00,10.13,10.17,10.11,10.15,729000.0,9.5579,9.5957,9.539,9.5768,729000.0
2010-08-12 15:00:00,10.15,10.18,10.12,10.13,1198400.0,9.5768,9.6051,9.5485,9.5579,1198400.0
2010-08-12 15:30:00,10.12,10.16,10.05,10.06,3195200.0,9.5485,9.5862,9.4824,9.4919,3195200.0
2010-08-13 09:30:00,10.12,10.2,10.06,10.18,1653000.0,9.5485,9.624,9.4919,9.6051,1653000.0
2010-08-13 10:00:00,10.18,10.22,10.16,10.16,1430500.0,9.6051,9.6428,9.5862,9.5862,1430500.0
2010-08-13 10:30:00,10.16,10.21,10.12,10.17,633700.0,9.5862,9.6334,9.5485,9.5957,633700.0
2010-08-13 11:00:00,10.17,10.2,10.12,10.14,349100.0,9.5957,9.624,9.5485,9.5674,349100.0
2010-08-13 11:30:00,10.13,10.16,10.07,10.1,1032300.0,9.5579,9.5862,9.5013,9.5296,1032300.0
2010-08-13 12:00:00,10.1,10.12,10.08,10.11,513300.0,9.5296,9.5485,9.5107,9.539,513300.0
2010-08-13 12:30:00,10.11,10.16,10.1,10.14,569600.0,9.539,9.5862,9.5296,9.5674,569600.0
2010-08-13 13:00:00,10.13,10.15,10.08,10.11,1038900.0,9.5579,9.5768,9.5107,9.539,1038900.0
2010-08-13 13:30:00,10.12,10.18,10.11,10.16,647600.0,9.5485,9.6051,9.539,9.5862,647600.0
2010-08-13 14:00:00,10.17,10.17,10.11,10.13,502800.0,9.5957,9.5957,9.539,9.5579,502800.0
2010-08-13 14:30:00,10.13,10.14,10.08,10.1,388000.0,9.5579,9.5674,9.5107,9.5296,388000.0
2010-08-13 15:00:00,10.1,10.13,10.08,10.1,1138000.0,9.5296,9.5579,9.5107,9.5296,1138000.0
2010-08-13 15:30:00,10.1,10.13,10.07,10.08,1900100.0,9.5296,9.5579,9.5013,9.5107,1900100.0
2010-08-16 09:30:00,10.09,10.13,10.0,10.02,1413200.0,9.5202,9.5579,9.4353,9.4541,1413200.0
2010-08-16 10:00:00,10.02,10.03,9.95,9.95,2194500.0,9.4541,9.4636,9.3881,9.3881,2194500.0
2010-08-16 10:30:00,9.95,10.02,9.95,9.98,1089800.0,9.3881,9.4541,9.3881,9.4164,1089800.0
2010-08-16 11:00:00,9.98,9.99,9.91,9.92,725000.0,9.4164,9.4258,9.3503,9.3598,725000.0
2010-08-16 11:30:00,9.92,9.98,9.9,9.95,595800.0,9.3598,9.4164,9.3409,9.3881,595800.0
2010-08-16 12:00:00,9.94,9.98,9.92,9.97,483500.0,9.3786,9.4164,9.3598,9.407,483500.0
2010-08-16 12:30:00,9.98,10.0,9.96,9.99,551100.0,9.4164,9.4353,9.3975,9.4258,551100.0
2010-08-16 13:00:00,9.99,10.01,9.95,9.95,574700.0,9.4258,9.4447,9.3881,9.3881,574700.0
2010-08-16 13:30:00,9.96,9.97,9.91,9.92,487900.0,9.3975,9.407,9.3503,9.3598,487900.0
2010-08-16 14:00:00,9.93,9.96,9.91,9.93,637600.0,9.3692,9.3975,9.3503,9.3692,637600.0
2010-08-16 14:30:00,9.94,9.95,9.87,9.89,917400.0,9.3786,9.3881,9.3126,9.3315,917400.0
2010-08-16 15:00:00,9.89,9.91,9.86,9.9,912100.0,9.3315,9.3503,9.3032,9.3409,912100.0
2010-08-16 15:30:00,9.89,9.96,9.88,9.95,1526900.0,9.3315,9.3975,9.322,9.3881,1526900.0
2010-08-17 09:30:00,10.07,10.25,10.07,10.25,2063200.0,9.5013,9.6711,9.5013,9.6711,2063200.0
2010-08-17 10:00:00,10.25,10.31,10.22,10.31,2234700.0,9.6711,9.7278,9.6428,9.7278,2234700.0
2010-08-17 10:30:00,10.31,10.35,10.26,10.33,1269100.0,9.7278,9.7655,9.6806,9.7466,1269100.0
2010-08-17 11:00:00,10.33,10.38,10.32,10.37,1343700.0,9.7466,9.7938,9.7372,9.7844,1343700.0
2010-08-17 11:30:00,10.37,10.42,10.34,10.42,1177700.0,9.7844,9.8315,9.7561,9.8315,1177700.0
2010-08-17 12:00:00,10.42,10.44,10.32,10.35,1233500.0,9.8315,9.8504,9.7372,9.7655,1233500.0
2010-08-17 12:30:00,10.35,10.44,10.35,10.41,660600.0,9.7655,9.8504,9.7655,9.8221,660600.0
2010-08-17 13:00:00,10.4,10.48,10.4,10.47,818100.0,9.8127,9.8882,9.8127,9.8787,818100.0
2010-08-17 13:30:00,10.46,10.48,10.4,10.41,925500.0,9.8693,9.8882,9.8127,9.8221,925500.0
2010-08-17 14:00:00,10.4,10.47,10.4,10.47,1219100.0,9.8127,9.8787,9.8127,9.8787,1219100.0
2010-08-17 14:30:00,10.46,10.47,10.43,10.44,515400.0,9.8693,9.8787,9.841,9.8504,515400.0
2010-08-17 15:00:00,10.44,10.44,10.34,10.34,1480100.0,9.8504,9.8504,9.7561,9.7561,1480100.0
2010-08-17 15:30:00,10.35,10.36,10.26,10.26,2204600.0,9.7655,9.7749,9.6806,9.6806,2204600.0
2010-08-18 09:30:00,10.35,10.36,10.17,10.26,1674900.0,9.7655,9.7749,9.5957,9.6806,1674900.0
2010-08-18 10:00:00,10.24,10.32,10.13,10.14,1746300.0,9.6617,9.7372,9.5579,9.5674,1746300.0
2010-08-18 10:30:00,10.14,10.17,10.12,10.15,1245200.0,9.5674,9.5957,9.5485,9.5768,1245200.0
2010-08-18 11:00:00,10.15,10.23,10.12,10.16,1442700.0,9.5768,9.6523,9.5485,9.5862,1442700.0
2010-08-18 11:30:00,10.16,10.25,10.15,10.23,775000.0,9.5862,9.6711,9.5768,9.6523,775000.0
2010-08-18 12:00:00,10.22,10.25,10.2,10.23,584800.0,9.6428,9.6711,9.624,9.6523,584800.0
2010-08-18 12:30:00,10.23,10.3,10.2,10.27,728000.0,9.6523,9.7183,9.624,9.69,728000.0
2010-08-18 13:00:00,10.27,10.34,10.23,10.27,946500.0,9.69,9.7561,9.6523,9.69,946500.0
2010-08-18 13:30:00,10.28,10.3,10.27,10.28,568300.0,9.6994,9.7183,9.69,9.6994,568300.0
2010-08-18 14:00:00,10.28,10.3,10.25,10.27,990100.0,9.6994,9.7183,9.6711,9.69,990100.0
2010-08-18 14:30:00,10.26,10.28,10.22,10.24,1073100.0,9.6806,9.6994,9.6428,9.6617,1073100.0
2010-08-18 15:00:00,10.24,10.25,10.15,10.19,960100.0,9.6617,9.6711,9.5768,9.6145,960100.0
2010-08-18 15:30:00,10.19,10.19,10.14,10.17,2035000.0,9.6145,9.6145,9.5674,9.5957,2035000.0
2010-08-19 09:30:00,10.23,10.26,10.08,10.09,1540500.0,9.6523,9.6806,9.5107,9.5202,1540500.0
2010-08-19 10:00:00,10.09,10.1,10.0,10.05,2148100.0,9.5202,9.5296,9.4353,9.4824,2148100.0
2010-08-19 10:30:00,10.05,10.08,10.0,10.05,1198200.0,9.4824,9.5107,9.4353,9.4824,1198200.0
2010-08-19 11:00:00,10.05,10.06,10.0,10.02,1087200.0,9.4824,9.4919,9.4353,9.4541,1087200.0
2010-08-19 11:30:00,10.02,10.03,9.88,9.89,1830900.0,9.4541,9.4636,9.322,9.3315,1830900.0
2010-08-19 12:00:00,9.9,9.93,9.86,9.89,1561300.0,9.3409,9.3692,9.3032,9.3315,1561300.0
2010-08-19 12:30:00,9.88,9.95,9.87,9.88,979400.0,9.322,9.3881,9.3126,9.322,979400.0
2010-08-19 13:00:00,9.89,9.92,9.85,9.86,872500.0,9.3315,9.3598,9.2937,9.3032,872500.0
2010-08-19 13:30:00,9.86,9.88,9.85,9.86,691400.0,9.3032,9.322,9.2937,9.3032,691400.0
2010-08-19 14:00:00,9.86,9.95,9.84,9.91,1110100.0,9.3032,9.3881,9.2843,9.3503,1110100.0
2010-08-19 14:30:00,9.91,9.95,9.88,9.93,623500.0,9.3503,9.3881,9.322,9.3692,623500.0
2010-08-19 15:00:00,9.93,10.0,9.89,9.96,1211500.0,9.3692,9.4353,9.3315,9.3975,1211500.0
2010-08-19 15:30:00,9.96,9.97,9.91,9.93,2116100.0,9.3975,9.407,9.3503,9.3692,2116100.0
2010-08-20 09:30:00,9.91,9.94,9.72,9.74,1737700.0,9.3503,9.3786,9.1711,9.1899,1737700.0
2010-08-20 10:00:00,9.74,9.79,9.72,9.74,1029900.0,9.1899,9.2371,9.1711,9.1899,1029900.0
2010-08-20 10:30:00,9.74,9.78,9.71,9.72,845500.0,9.1899,9.2277,9.1616,9.1711,845500.0
2010-08-20 11:00:00,9.72,9.76,9.7,9.75,865000.0,9.1711,9.2088,9.1522,9.1994,865000.0
2010-08-20 11:30:00,9.74,9.74,9.66,9.68,853500.0,9.1899,9.1899,9.1145,9.1333,853500.0
2010-08-20 12:00:00,9.69,9.77,9.68,9.77,588400.0,9.1428,9.2182,9.1333,9.2182,588400.0
2010-08-20 12:30:00,9.77,9.78,9.72,9.77,388400.0,9.2182,9.2277,9.1711,9.2182,388400.0
2010-08-20 13:00:00,9.76,9.84,9.76,9.83,698800.0,9.2088,9.2843,9.2088,9.2749,698800.0
2010-08-20 13:30:00,9.82,9.85,9.79,9.84,437100.0,9.2654,9.2937,9.2371,9.2843,437100.0
2010-08-20 14:00:00,9.84,9.93,9.82,9.89,530400.0,9.2843,9.3692,9.2654,9.3315,530400.0
2010-08-20 14:30:00,9.9,9.95,9.86,9.91,1080500.0,9.3409,9.3881,9.3032,9.3503,1080500.0
2010-08-20 15:00:00,9.9,9.91,9.88,9.89,592800.0,9.3409,9.3503,9.322,9.3315,592800.0
2010-08-20 15:30:00,9.9,9.93,9.88,9.93,2014400.0,9.3409,9.3692,9.322,9.3692,2014400.0
2010-08-23 09:30:00,10.05,10.07,9.96,9.97,1793400.0,9.4824,9.5013,9.3975,9.407,1793400.0
2010-08-23 10:00:00,9.97,9.98,9.81,9.83,1339600.0,9.407,9.4164,9.256,9.2749,1339600.0
2010-08-23 10:30:00,9.84,9.9,9.73,9.76,1516700.0,9.2843,9.3409,9.1805,9.2088,1516700.0
2010-08-23 11:00:00,9.77,9.78,9.73,9.78,1101600.0,9.2182,9.2277,9.1805,9.2277,1101600.0
2010-08-23 11:30:00,9.78,9.83,9.75,9.8,903800.0,9.2277,9.2749,9.1994,9.2466,903800.0
2010-08-23 12:00:00,9.8,9.82,9.79,9.81,1054000.0,9.2466,9.2654,9.2371,9.256,1054000.0
2010-08-23 12:30:00,9.82,9.85,9.81,9.83,442500.0,9.2654,9.2937,9.256,9.2749,442500.0
2010-08-23 13:00:00,9.82,9.88,9.8,9.84,1045500.0,9.2654,9.322,9.2466,9.2843,1045500.0
2010-08-23 13:30:00,9.85,9.85,9.78,9.84,477800.0,9.2937,9.2937,9.2277,9.2843,477800.0
2010-08-23 14:00:00,9.83,9.86,9.81,9.83,389400.0,9.2749,9.3032,9.256,9.2749,389400.0
2010-08-23 14:30:00,9.83,9.86,9.76,9.76,762100.0,9.2749,9.3032,9.2088,9.2088,762100.0
2010-08-23 15:00:00,9.77,9.81,9.73,9.73,1257400.0,9.2182,9.256,9.1805,9.1805,1257400.0
2010-08-23 15:30:00,9.74,9.74,9.67,9.67,2294400.0,9.1899,9.1899,9.1239,9.1239,2294400.0
2010-08-24 09:30:00,9.5,9.5,9.17,9.27,3864300.0,8.9635,8.9635,8.6521,8.7465,3864300.0
2010-08-24 10:00:00,9.27,9.31,9.13,9.26,3526100.0,8.7465,8.7842,8.6144,8.737,3526100.0
2010-08-24 10:30:00,9.26,9.32,9.2,9.31,2005900.0,8.737,8.7937,8.6804,8.7842,2005900.0
2010-08-24 11:00:00,9.31,9.4,9.31,9.38,1697600.0,8.7842,8.8691,8.7842,8.8503,1697600.0
2010-08-24 11:30:00,9.38,9.44,9.33,9.37,1284300.0,8.8503,8.9069,8.8031,8.8408,1284300.0
2010-08-24 12:00:00,9.37,9.4,9.28,9.28,538200.0,8.8408,8.8691,8.7559,8.7559,538200.0
2010-08-24 12:30:00,9.29,9.3,9.24,9.24,661100.0,8.7654,8.7748,8.7182,8.7182,661100.0
2010-08-24 13:00:00,9.24,9.31,9.23,9.3,675200.0,8.7182,8.7842,8.7087,8.7748,675200.0
2010-08-24 13:30:00,9.3,9.3,9.22,9.23,822000.0,8.7748,8.7748,8.6993,8.7087,822000.0
2010-08-24 14:00:00,9.23,9.27,9.19,9.23,1306900.0,8.7087,8.7465,8.671,8.7087,1306900.0
2010-08-24 14:30:00,9.23,9.29,9.18,9.2,1187400.0,8.7087,8.7654,8.6616,8.6804,1187400.0
2010-08-24 15:00:00,9.19,9.28,9.19,9.25,1586600.0,8.671,8.7559,8.671,8.7276,1586600.0
2010-08-24 15:30:00,9.25,9.29,9.23,9.24,2853200.0,8.7276,8.7654,8.7087,8.7182,2853200.0
2010-08-25 09:30:00,9.15,9.24,9.06,9.13,2381400.0,8.6333,8.7182,8.5483,8.6144,2381400.0
2010-08-25 10:00:00,9.13,9.22,9.07,9.11,2308600.0,8.6144,8.6993,8.5578,8.5955,2308600.0
2010-08-25 10:30:00,9.1,9.12,8.99,9.1,2513600.0,8.5861,8.605,8.4823,8.5861,2513600.0
2010-08-25 11:00:00,9.1,9.19,9.09,9.15,1567000.0,8.5861,8.671,8.5767,8.6333,1567000.0
2010-08-25 11:30:00,9.15,9.17,9.09,9.17,989700.0,8.6333,8.6521,8.5767,8.6521,989700.0
2010-08-25 12:00:00,9.16,9.2,9.11,9.11,665700.0,8.6427,8.6804,8.5955,8.5955,665700.0
2010-08-25 12:30:00,9.11,9.13,9.05,9.07,577900.0,8.5955,8.6144,8.5389,8.5578,577900.0
2010-08-25 13:00:00,9.08,9.09,9.03,9.05,815100.0,8.5672,8.5767,8.52,8.5389,815100.0
2010-08-25 13:30:00,9.05,9.1,9.05,9.09,708300.0,8.5389,8.5861,8.5389,8.5767,708300.0
2010-08-25 14:00:00,9.08,9.18,9.08,9.18,1311000.0,8.5672,8.6616,8.5672,8.6616,1311000.0
2010-08-25 14:30:00,9.18,9.32,9.17,9.31,1706700.0,8.6616,8.7937,8.6521,8.7842,1706700.0
2010-08-25 15:00:00,9.31,9.34,9.25,9.28,1444500.0,8.7842,8.8125,8.7276,8.7559,1444500.0
2010-08-25 15:30:00,9.28,9.4,9.28,9.38,2874100.0,8.7559,8.8691,8.7559,8.8503,2874100.0
2010-08-26 09:30:00,9.53,9.54,9.45,9.49,2030600.0,8.9918,9.0012,8.9163,8.9541,2030600.0
2010-08-26 10:00:00,9.48,9.59,9.47,9.53,1354800.0,8.9446,9.0484,8.9352,8.9918,1354800.0
2010-08-26 10:30:00,9.53,9.59,9.48,9.52,899300.0,8.9918,9.0484,8.9446,8.9824,899300.0
2010-08-26 11:00:00,9.53,9.54,9.41,9.44,890800.0,8.9918,9.0012,8.8786,8.9069,890800.0
2010-08-26 11:30:00,9.45,9.49,9.36,9.41,794400.0,8.9163,8.9541,8.8314,8.8786,794400.0
2010-08-26 12:00:00,9.42,9.44,9.37,9.4,444500.0,8.888,8.9069,8.8408,8.8691,444500.0
2010-08-26 12:30:00,9.4,9.43,9.38,9.42,710600.0,8.8691,8.8974,8.8503,8.888,710600.0
2010-08-26 13:00:00,9.43,9.43,9.33,9.33,437000.0,8.8974,8.8974,8.8031,8.8031,437000.0
2010-08-26 13:30:00,9.33,9.36,9.31,9.31,623200.0,8.8031,8.8314,8.7842,8.7842,623200.0
2010-08-26 14:00:00,9.32,9.34,9.23,9.24,937300.0,8.7937,8.8125,8.7087,8.7182,937300.0
2010-08-26 14:30:00,9.24,9.25,9.11,9.12,1108700.0,8.7182,8.7276,8.5955,8.605,1108700.0
2010-08-26 15:00:00,9.13,9.25,9.09,9.21,2230300.0,8.6144,8.7276,8.5767,8.6899,2230300.0
2010-08-26 15:30:00,9.21,9.23,9.14,9.14,2114600.0,8.6899,8.7087,8.6238,8.6238,2114600.0
2010-08-27 09:30:00,9.17,9.25,9.07,9.1,1515600.0,8.6521,8.7276,8.5578,8.5861,1515600.0
2010-08-27 10:00:00,9.1,9.24,8.96,9.22,2712500.0,8.5861,8.7182,8.454,8.6993,2712500.0
2010-08-27 10:30:00,9.23,9.27,9.17,9.19,1356200.0,8.7087,8.7465,8.6521,8.671,1356200.0
2010-08-27 11:00:00,9.18,9.33,9.18,9.32,2215500.0,8.6616,8.8031,8.6616,8.7937,2215500.0
2010-08-27 11:30:00,9.32,9.4,9.3,9.39,1171300.0,8.7937,8.8691,8.7748,8.8597,1171300.0
2010-08-27 12:00:00,9.39,9.44,9.38,9.4,784800.0,8.8597,8.9069,8.8503,8.8691,784800.0
2010-08-27 12:30:00,9.4,9.41,9.3,9.31,797600.0,8.8691,8.8786,8.7748,8.7842,797600.0
2010-08-27 13:00:00,9.31,9.33,9.28,9.33,841100.0,8.7842,8.8031,8.7559,8.8031,841100.0
2010-08-27 13:30:00,9.34,9.44,9.33,9.44,856200.0,8.8125,8.9069,8.8031,8.9069,856200.0
2010-08-27 14:00:00,9.44,9.46,9.41,9.45,739200.0,8.9069,8.9258,8.8786,8.9163,739200.0
2010-08-27 14:30:00,9.45,9.5,9.38,9.4,1232100.0,8.9163,8.9635,8.8503,8.8691,1232100.0
2010-08-27 15:00:00,9.4,9.4,9.35,9.39,1166600.0,8.8691,8.8691,8.822,8.8597,1166600.0
2010-08-27 15:30:00,9.4,9.43,9.37,9.39,1728400.0,8.8691,8.8974,8.8408,8.8597,1728400.0
2010-08-30 09:30:00,9.38,9.44,9.3,9.44,1397300.0,8.8503,8.9069,8.7748,8.9069,1397300.0
2010-08-30 10:00:00,9.44,9.44,9.26,9.28,1187400.0,8.9069,8.9069,8.737,8.7559,1187400.0
2010-08-30 10:30:00,9.27,9.33,9.21,9.27,1158400.0,8.7465,8.8031,8.6899,8.7465,1158400.0
2010-08-30 11:00:00,9.27,9.28,9.22,9.25,959700.0,8.7465,8.7559,8.6993,8.7276,959700.0
2010-08-30 11:30:00,9.25,9.26,9.17,9.23,1230900.0,8.7276,8.737,8.6521,8.7087,1230900.0
2010-08-30 12:00:00,9.23,9.23,9.2,9.2,364800.0,8.7087,8.7087,8.6804,8.6804,364800.0
2010-08-30 12:30:00,9.2,9.29,9.2,9.24,407800.0,8.6804,8.7654,8.6804,8.7182,407800.0
2010-08-30 13:00:00,9.25,9.26,9.15,9.17,930100.0,8.7276,8.737,8.6333,8.6521,930100.0
2010-08-30 13:30:00,9.16,9.18,9.1,9.11,835400.0,8.6427,8.6616,8.5861,8.5955,835400.0
2010-08-30 14:00:00,9.11,9.14,9.06,9.11,1018300.0,8.5955,8.6238,8.5483,8.5955,1018300.0
2010-08-30 14:30:00,9.11,9.15,9.09,9.1,955800.0,8.5955,8.6333,8.5767,8.5861,955800.0
2010-08-30 15:00:00,9.1,9.12,9.06,9.08,957400.0,8.5861,8.605,8.5483,8.5672,957400.0
2010-08-30 15:30:00,9.08,9.1,9.05,9.06,2325100.0,8.5672,8.5861,8.5389,8.5483,2325100.0
2010-08-31 09:30:00,9.0,9.07,8.92,8.98,2613700.0,8.4917,8.5578,8.4163,8.4729,2613700.0
2010-08-31 10:00:00,8.98,9.14,8.98,9.08,1930100.0,8.4729,8.6238,8.4729,8.5672,1930100.0
2010-08-31 10:30:00,9.08,9.12,9.05,9.09,1072800.0,8.5672,8.605,8.5389,8.5767,1072800.0
2010-08-31 11:00:00,9.08,9.12,9.03,9.06,993700.0,8.5672,8.605,8.52,8.5483,993700.0
2010-08-31 11:30:00,9.06,9.13,9.05,9.09,930400.0,8.5483,8.6144,8.5389,8.5767,930400.0
2010-08-31 12:00:00,9.08,9.11,9.05,9.08,633200.0,8.5672,8.5955,8.5389,8.5672,633200.0
2010-08-31 12:30:00,9.07,9.09,9.02,9.02,801700.0,8.5578,8.5767,8.5106,8.5106,801700.0
2010-08-31 13:00:00,9.02,9.07,9.01,9.06,844900.0,8.5106,8.5578,8.5012,8.5483,844900.0
2010-08-31 13:30:00,9.06,9.09,9.04,9.06,723700.0,8.5483,8.5767,8.5295,8.5483,723700.0
2010-08-31 14:00:00,9.06,9.1,9.01,9.03,1262500.0,8.5483,8.5861,8.5012,8.52,1262500.0
2010-08-31 14:30:00,9.03,9.05,8.96,8.98,1662200.0,8.52,8.5389,8.454,8.4729,1662200.0
2010-08-31 15:00:00,8.98,9.03,8.94,8.96,1242700.0,8.4729,8.52,8.4351,8.454,1242700.0
2010-08-31 15:30:00,8.95,9.06,8.94,9.01,2848300.0,8.4446,8.5483,8.4351,8.5012,2848300.0
2010-09-01 09:30:00,9.21,9.22,9.08,9.22,1820700.0,8.6899,8.6993,8.5672,8.6993,1820700.0
2010-09-01 10:00:00,9.21,9.3,9.21,9.24,1976700.0,8.6899,8.7748,8.6899,8.7182,1976700.0
2010-09-01 10:30:00,9.25,9.31,9.24,9.28,1876900.0,8.7276,8.7842,8.7182,8.7559,1876900.0
2010-09-01 11:00:00,9.28,9.32,9.27,9.28,1078000.0,8.7559,8.7937,8.7465,8.7559,1078000.0
2010-09-01 11:30:00,9.28,9.35,9.28,9.31,820200.0,8.7559,8.822,8.7559,8.7842,820200.0
2010-09-01 12:00:00,9.31,9.32,9.25,9.25,455800.0,8.7842,8.7937,8.7276,8.7276,455800.0
2010-09-01 12:30:00,9.25,9.29,9.24,9.28,491800.0,8.7276,8.7654,8.7182,8.7559,491800.0
2010-09-01 13:00:00,9.28,9.32,9.27,9.28,383700.0,8.7559,8.7937,8.7465,8.7559,383700.0
2010-09-01 13:30:00,9.27,9.33,9.27,9.31,388100.0,8.7465,8.8031,8.7465,8.7842,388100.0
2010-09-01 14:00:00,9.3,9.34,9.28,9.31,471100.0,8.7748,8.8125,8.7559,8.7842,471100.0
2010-09-01 14:30:00,9.31,9.32,9.27,9.32,898400.0,8.7842,8.7937,8.7465,8.7937,898400.0
2010-09-01 15:00:00,9.32,9.32,9.27,9.28,893500.0,8.7937,8.7937,8.7465,8.7559,893500.0
2010-09-01 15:30:00,9.28,9.34,9.25,9.26,2412100.0,8.7559,8.8125,8.7276,8.737,2412100.0
2010-09-02 09:30:00,9.3,9.37,9.22,9.34,1546100.0,8.7748,8.8408,8.6993,8.8125,1546100.0
2010-09-02 10:00:00,9.34,9.42,9.33,9.36,1834900.0,8.8125,8.888,8.8031,8.8314,1834900.0
2010-09-02 10:30:00,9.36,9.4,9.34,9.39,1390500.0,8.8314,8.8691,8.8125,8.8597,1390500.0
2010-09-02 11:00:00,9.39,9.49,9.37,9.37,1357500.0,8.8597,8.9541,8.8408,8.8408,1357500.0
2010-09-02 11:30:00,9.37,9.41,9.36,9.37,740200.0,8.8408,8.8786,8.8314,8.8408,740200.0
2010-09-02 12:00:00,9.37,9.46,9.37,9.45,802300.0,8.8408,8.9258,8.8408,8.9163,802300.0
2010-09-02 12:30:00,9.45,9.48,9.38,9.38,608300.0,8.9163,8.9446,8.8503,8.8503,608300.0
2010-09-02 13:00:00,9.38,9.4,9.34,9.37,487200.0,8.8503,8.8691,8.8125,8.8408,487200.0
2010-09-02 13:30:00,9.38,9.43,9.38,9.4,542100.0,8.8503,8.8974,8.8503,8.8691,542100.0
2010-09-02 14:00:00,9.41,9.47,9.4,9.44,656700.0,8.8786,8.9352,8.8691,8.9069,656700.0
2010-09-02 14:30:00,9.45,9.45,9.43,9.44,303600.0,8.9163,8.9163,8.8974,8.9069,303600.0
2010-09-02 15:00:00,9.45,9.47,9.42,9.46,757300.0,8.9163,8.9352,8.888,8.9258,757300.0
2010-09-02 15:30:00,9.47,9.53,9.46,9.51,3384900.0,8.9352,8.9918,8.9258,8.9729,3384900.0
2010-09-03 09:30:00,9.76,10.15,9.75,10.1,5883100.0,9.2088,9.5768,9.1994,9.5296,5883100.0
2010-09-03 10:00:00,10.11,10.11,9.9,9.93,3256200.0,9.539,9.539,9.3409,9.3692,3256200.0
2010-09-03 10:30:00,9.93,9.93,9.82,9.86,2435100.0,9.3692,9.3692,9.2654,9.3032,2435100.0
2010-09-03 11:00:00,9.86,9.9,9.83,9.89,1011900.0,9.3032,9.3409,9.2749,9.3315,1011900.0
2010-09-03 11:30:00,9.89,9.89,9.83,9.86,855200.0,9.3315,9.3315,9.2749,9.3032,855200.0
2010-09-03 12:00:00,9.86,9.89,9.85,9.87,429000.0,9.3032,9.3315,9.2937,9.3126,429000.0
2010-09-03 12:30:00,9.87,9.9,9.86,9.9,741300.0,9.3126,9.3409,9.3032,9.3409,741300.0
2010-09-03 13:00:00,9.9,9.94,9.88,9.92,1925900.0,9.3409,9.3786,9.322,9.3598,1925900.0
2010-09-03 13:30:00,9.93,9.99,9.92,9.95,1082000.0,9.3692,9.4258,9.3598,9.3881,1082000.0
2010-09-03 14:00:00,9.96,9.98,9.91,9.97,605400.0,9.3975,9.4164,9.3503,9.407,605400.0
2010-09-03 14:30:00,9.96,9.97,9.84,9.85,1094900.0,9.3975,9.407,9.2843,9.2937,1094900.0
2010-09-03 15:00:00,9.85,9.92,9.85,9.91,630500.0,9.2937,9.3598,9.2937,9.3503,630500.0
2010-09-03 15:30:00,9.92,9.92,9.82,9.84,2437300.0,9.3598,9.3598,9.2654,9.2843,2437300.0
2010-09-07 09:30:00,9.76,9.84,9.61,9.64,2705800.0,9.2088,9.2843,9.0673,9.0956,2705800.0
2010-09-07 10:00:00,9.64,9.74,9.64,9.72,1364800.0,9.0956,9.1899,9.0956,9.1711,1364800.0
2010-09-07 10:30:00,9.72,9.81,9.67,9.81,1237000.0,9.1711,9.256,9.1239,9.256,1237000.0
2010-09-07 11:00:00,9.8,9.82,9.74,9.74,1277100.0,9.2466,9.2654,9.1899,9.1899,1277100.0
2010-09-07 11:30:00,9.74,9.77,9.7,9.74,490800.0,9.1899,9.2182,9.1522,9.1899,490800.0
2010-09-07 12:00:00,9.74,9.75,9.7,9.71,293900.0,9.1899,9.1994,9.1522,9.1616,293900.0
2010-09-07 12:30:00,9.71,9.72,9.7,9.71,417000.0,9.1616,9.1711,9.1522,9.1616,417000.0
2010-09-07 13:00:00,9.72,9.72,9.63,9.66,1260300.0,9.1711,9.1711,9.0862,9.1145,1260300.0
2010-09-07 13:30:00,9.66,9.73,9.65,9.73,466200.0,9.1145,9.1805,9.105,9.1805,466200.0
2010-09-07 14:00:00,9.73,9.74,9.69,9.69,617600.0,9.1805,9.1899,9.1428,9.1428,617600.0
2010-09-07 14:30:00,9.7,9.7,9.59,9.59,958700.0,9.1522,9.1522,9.0484,9.0484,958700.0
2010-09-07 15:00:00,9.6,9.62,9.55,9.57,1237400.0,9.0578,9.0767,9.0107,9.0295,1237400.0
2010-09-07 15:30:00,9.56,9.6,9.55,9.57,1814100.0,9.0201,9.0578,9.0107,9.0295,1814100.0
2010-09-08 09:30:00,9.87,10.01,9.8,9.97,4473000.0,9.3126,9.4447,9.2466,9.407,4473000.0
2010-09-08 10:00:00,9.97,10.1,9.95,10.08,2803300.0,9.407,9.5296,9.3881,9.5107,2803300.0
2010-09-08 10:30:00,10.08,10.18,10.07,10.14,3229500.0,9.5107,9.6051,9.5013,9.5674,3229500.0
2010-09-08 11:00:00,10.14,10.2,10.13,10.19,2031500.0,9.5674,9.624,9.5579,9.6145,2031500.0
2010-09-08 11:30:00,10.19,10.2,10.1,10.15,1841600.0,9.6145,9.624,9.5296,9.5768,1841600.0
2010-09-08 12:00:00,10.14,10.18,10.13,10.16,1047600.0,9.5674,9.6051,9.5579,9.5862,1047600.0
2010-09-08 12:30:00,10.17,10.25,10.16,10.25,1656700.0,9.5957,9.6711,9.5862,9.6711,1656700.0
2010-09-08 13:00:00,10.24,10.26,10.14,10.17,1181100.0,9.6617,9.6806,9.5674,9.5957,1181100.0
2010-09-08 13:30:00,10.18,10.22,10.11,10.2,1648500.0,9.6051,9.6428,9.539,9.624,1648500.0
2010-09-08 14:00:00,10.2,10.25,10.14,10.23,1539200.0,9.624,9.6711,9.5674,9.6523,1539200.0
2010-09-08 14:30:00,10.23,10.28,10.19,10.21,1573700.0,9.6523,9.6994,9.6145,9.6334,1573700.0
2010-09-08 15:00:00,10.22,10.27,10.21,10.25,1518500.0,9.6428,9.69,9.6334,9.6711,1518500.0
2010-09-08 15:30:00,10.24,10.26,10.19,10.23,2831700.0,9.6617,9.6806,9.6145,9.6523,2831700.0
2010-09-09 09:30:00,10.49,10.63,10.44,10.51,5372500.0,9.8976,10.0297,9.8504,9.9165,5372500.0
2010-09-09 10:00:00,10.5,10.53,10.42,10.46,2439300.0,9.907,9.9353,9.8315,9.8693,2439300.0
2010-09-09 10:30:00,10.45,10.46,10.4,10.4,1492600.0,9.8598,9.8693,9.8127,9.8127,1492600.0
2010-09-09 11:00:00,10.4,10.5,10.4,10.5,1794100.0,9.8127,9.907,9.8127,9.907,1794100.0
2010-09-09 11:30:00,10.49,10.51,10.44,10.45,1498200.0,9.8976,9.9165,9.8504,9.8598,1498200.0
2010-09-09 12:00:00,10.44,10.47,10.42,10.42,606500.0,9.8504,9.8787,9.8315,9.8315,606500.0
2010-09-09 12:30:00,10.42,10.43,10.35,10.35,850900.0,9.8315,9.841,9.7655,9.7655,850900.0
2010-09-09 13:00:00,10.35,10.4,10.31,10.31,1238200.0,9.7655,9.8127,9.7278,9.7278,1238200.0
2010-09-09 13:30:00,10.31,10.32,10.23,10.27,1718900.0,9.7278,9.7372,9.6523,9.69,1718900.0
2010-09-09 14:00:00,10.26,10.32,10.25,10.3,893200.0,9.6806,9.7372,9.6711,9.7183,893200.0
2010-09-09 14:30:00,10.29,10.35,10.29,10.34,761900.0,9.7089,9.7655,9.7089,9.7561,761900.0
2010-09-09 15:00:00,10.35,10.35,10.33,10.34,580600.0,9.7655,9.7655,9.7466,9.7561,580600.0
2010-09-09 15:30:00,10.34,10.36,10.25,10.26,1853700.0,9.7561,9.7749,9.6711,9.6806,1853700.0
2010-09-10 09:30:00,10.38,10.54,10.32,10.44,2786500.0,9.7938,9.9448,9.7372,9.8504,2786500.0
2010-09-10 10:00:00,10.44,10.54,10.39,10.5,2521300.0,9.8504,9.9448,9.8032,9.907,2521300.0
2010-09-10 10:30:00,10.51,10.53,10.49,10.51,1232500.0,9.9165,9.9353,9.8976,9.9165,1232500.0
2010-09-10 11:00:00,10.51,10.52,10.43,10.45,1350200.0,9.9165,9.9259,9.841,9.8598,1350200.0
2010-09-10 11:30:00,10.46,10.46,10.33,10.37,1120900.0,9.8693,9.8693,9.7466,9.7844,1120900.0
2010-09-10 12:00:00,10.37,10.37,10.28,10.28,1294300.0,9.7844,9.7844,9.6994,9.6994,1294300.0
2010-09-10 12:30:00,10.29,10.35,10.25,10.32,1737100.0,9.7089,9.7655,9.6711,9.7372,1737100.0
2010-09-10 13:00:00,10.32,10.38,10.29,10.3,1124000.0,9.7372,9.7938,9.7089,9.7183,1124000.0
2010-09-10 13:30:00,10.31,10.34,10.3,10.32,655600.0,9.7278,9.7561,9.7183,9.7372,655600.0
2010-09-10 14:00:00,10.33,10.41,10.3,10.4,749300.0,9.7466,9.8221,9.7183,9.8127,749300.0
2010-09-10 14:30:00,10.39,10.43,10.37,10.38,877800.0,9.8032,9.841,9.7844,9.7938,877800.0
2010-09-10 15:00:00,10.38,10.4,10.34,10.38,1321300.0,9.7938,9.8127,9.7561,9.7938,1321300.0
2010-09-10 15:30:00,10.39,10.39,10.31,10.32,1662200.0,9.8032,9.8032,9.7278,9.7372,1662200.0
2010-09-13 09:30:00,10.6,10.62,10.51,10.57,3222200.0,10.0014,10.0202,9.9165,9.9731,3222200.0
2010-09-13 10:00:00,10.57,10.59,10.51,10.54,1346100.0,9.9731,9.9919,9.9165,9.9448,1346100.0
2010-09-13 10:30:00,10.55,10.6,10.55,10.56,1085000.0,9.9542,10.0014,9.9542,9.9636,1085000.0
2010-09-13 11:00:00,10.56,10.58,10.54,10.58,655600.0,9.9636,9.9825,9.9448,9.9825,655600.0
2010-09-13 11:30:00,10.57,10.58,10.48,10.53,965100.0,9.9731,9.9825,9.8882,9.9353,965100.0
2010-09-13 12:00:00,10.53,10.53,10.45,10.49,1122200.0,9.9353,9.9353,9.8598,9.8976,1122200.0
2010-09-13 12:30:00,10.5,10.53,10.46,10.51,1257400.0,9.907,9.9353,9.8693,9.9165,1257400.0
2010-09-13 13:00:00,10.51,10.56,10.5,10.56,576100.0,9.9165,9.9636,9.907,9.9636,576100.0
2010-09-13 13:30:00,10.56,10.57,10.53,10.56,1009900.0,9.9636,9.9731,9.9353,9.9636,1009900.0
2010-09-13 14:00:00,10.56,10.57,10.53,10.56,618900.0,9.9636,9.9731,9.9353,9.9636,618900.0
2010-09-13 14:30:00,10.55,10.58,10.54,10.56,540600.0,9.9542,9.9825,9.9448,9.9636,540600.0
2010-09-13 15:00:00,10.56,10.56,10.53,10.55,968400.0,9.9636,9.9636,9.9353,9.9542,968400.0
2010-09-13 15:30:00,10.56,10.56,10.48,10.53,3657700.0,9.9636,9.9636,9.8882,9.9353,3657700.0
2010-09-14 09:30:00,10.47,10.54,10.31,10.38,2894300.0,9.8787,9.9448,9.7278,9.7938,2894300.0
2010-09-14 10:00:00,10.38,10.48,10.36,10.47,1559400.0,9.7938,9.8882,9.7749,9.8787,1559400.0
2010-09-14 10:30:00,10.47,10.52,10.44,10.46,1504600.0,9.8787,9.9259,9.8504,9.8693,1504600.0
2010-09-14 11:00:00,10.45,10.52,10.44,10.5,1698200.0,9.8598,9.9259,9.8504,9.907,1698200.0
2010-09-14 11:30:00,10.51,10.54,10.48,10.5,1570300.0,9.9165,9.9448,9.8882,9.907,1570300.0
2010-09-14 12:00:00,10.5,10.54,10.48,10.52,810200.0,9.907,9.9448,9.8882,9.9259,810200.0
2010-09-14 12:30:00,10.52,10.53,10.42,10.47,1028100.0,9.9259,9.9353,9.8315,9.8787,1028100.0
2010-09-14 13:00:00,10.47,10.47,10.4,10.45,659500.0,9.8787,9.8787,9.8127,9.8598,659500.0
2010-09-14 13:30:00,10.45,10.47,10.37,10.4,499300.0,9.8598,9.8787,9.7844,9.8127,499300.0
2010-09-14 14:00:00,10.4,10.4,10.36,10.38,575600.0,9.8127,9.8127,9.7749,9.7938,575600.0
2010-09-14 14:30:00,10.38,10.46,10.35,10.43,676100.0,9.7938,9.8693,9.7655,9.841,676100.0
2010-09-14 15:00:00,10.42,10.43,10.39,10.39,586500.0,9.8315,9.841,9.8032,9.8032,586500.0
2010-09-14 15:30:00,10.39,10.42,10.33,10.34,1867200.0,9.8032,9.8315,9.7466,9.7561,1867200.0
2010-09-15 09:30:00,10.29,10.54,10.27,10.46,3208900.0,9.7089,9.9448,9.69,9.8693,3208900.0
2010-09-15 10:00:00,10.47,10.51,10.43,10.44,1170100.0,9.8787,9.9165,9.841,9.8504,1170100.0
2010-09-15 10:30:00,10.44,10.48,10.41,10.48,724700.0,9.8504,9.8882,9.8221,9.8882,724700.0
2010-09-15 11:00:00,10.47,10.47,10.39,10.44,597400.0,9.8787,9.8787,9.8032,9.8504,597400.0
2010-09-15 11:30:00,10.44,10.46,10.37,10.41,617200.0,9.8504,9.8693,9.7844,9.8221,617200.0
2010-09-15 12:00:00,10.42,10.47,10.41,10.43,672100.0,9.8315,9.8787,9.8221,9.841,672100.0
2010-09-15 12:30:00,10.43,10.45,10.41,10.41,271400.0,9.841,9.8598,9.8221,9.8221,271400.0
2010-09-15 13:00:00,10.4,10.46,10.4,10.42,418700.0,9.8127,9.8693,9.8127,9.8315,418700.0
2010-09-15 13:30:00,10.42,10.45,10.41,10.44,357100.0,9.8315,9.8598,9.8221,9.8504,357100.0
2010-09-15 14:00:00,10.43,10.45,10.41,10.42,334200.0,9.841,9.8598,9.8221,9.8315,334200.0
2010-09-15 14:30:00,10.42,10.43,10.39,10.43,452800.0,9.8315,9.841,9.8032,9.841,452800.0
2010-09-15 15:00:00,10.43,10.46,10.4,10.44,586900.0,9.841,9.8693,9.8127,9.8504,586900.0
2010-09-15 15:30:00,10.44,10.47,10.42,10.45,1680400.0,9.8504,9.8787,9.8315,9.8598,1680400.0
2010-09-16 09:30:00,10.44,10.5,10.31,10.42,2324800.0,9.8504,9.907,9.7278,9.8315,2324800.0
2010-09-16 10:00:00,10.41,10.44,10.37,10.39,880600.0,9.8221,9.8504,9.7844,9.8032,880600.0
2010-09-16 10:30:00,10.39,10.42,10.37,10.41,595000.0,9.8032,9.8315,9.7844,9.8221,595000.0
2010-09-16 11:00:00,10.41,10.41,10.37,10.37,310000.0,9.8221,9.8221,9.7844,9.7844,310000.0
2010-09-16 11:30:00,10.37,10.39,10.33,10.35,584300.0,9.7844,9.8032,9.7466,9.7655,584300.0
2010-09-16 12:00:00,10.35,10.35,10.3,10.31,709600.0,9.7655,9.7655,9.7183,9.7278,709600.0
2010-09-16 12:30:00,10.31,10.34,10.3,10.33,468000.0,9.7278,9.7561,9.7183,9.7466,468000.0
2010-09-16 13:00:00,10.32,10.33,10.28,10.29,723100.0,9.7372,9.7466,9.6994,9.7089,723100.0
2010-09-16 13:30:00,10.29,10.29,10.23,10.24,674100.0,9.7089,9.7089,9.6523,9.6617,674100.0
2010-09-16 14:00:00,10.24,10.29,10.23,10.29,737300.0,9.6617,9.7089,9.6523,9.7089,737300.0
2010-09-16 14:30:00,10.29,10.32,10.27,10.3,598200.0,9.7089,9.7372,9.69,9.7183,598200.0
2010-09-16 15:00:00,10.3,10.32,10.23,10.28,1246200.0,9.7183,9.7372,9.6523,9.6994,1246200.0
2010-09-16 15:30:00,10.28,10.3,10.21,10.24,2112600.0,9.6994,9.7183,9.6334,9.6617,2112600.0
2010-09-17 09:30:00,10.35,10.41,10.3,10.33,2650800.0,9.7655,9.8221,9.7183,9.7466,2650800.0
2010-09-17 10:00:00,10.33,10.37,10.24,10.33,1799400.0,9.7466,9.7844,9.6617,9.7466,1799400.0
2010-09-17 10:30:00,10.33,10.34,10.28,10.33,1475900.0,9.7466,9.7561,9.6994,9.7466,1475900.0
2010-09-17 11:00:00,10.32,10.33,10.29,10.3,737400.0,9.7372,9.7466,9.7089,9.7183,737400.0
2010-09-17 11:30:00,10.3,10.3,10.16,10.17,1839800.0,9.7183,9.7183,9.5862,9.5957,1839800.0
2010-09-17 12:00:00,10.17,10.22,10.13,10.17,796600.0,9.5957,9.6428,9.5579,9.5957,796600.0
2010-09-17 12:30:00,10.17,10.2,10.14,10.19,1074300.0,9.5957,9.624,9.5674,9.6145,1074300.0
2010-09-17 13:00:00,10.19,10.23,10.13,10.16,985700.0,9.6145,9.6523,9.5579,9.5862,985700.0
2010-09-17 13:30:00,10.16,10.18,10.14,10.14,579200.0,9.5862,9.6051,9.5674,9.5674,579200.0
2010-09-17 14:00:00,10.14,10.16,10.12,10.12,830800.0,9.5674,9.5862,9.5485,9.5485,830800.0
2010-09-17 14:30:00,10.13,10.14,10.05,10.06,1427000.0,9.5579,9.5674,9.4824,9.4919,1427000.0
2010-09-17 15:00:00,10.06,10.08,10.02,10.05,3060500.0,9.4919,9.5107,9.4541,9.4824,3060500.0
2010-09-17 15:30:00,10.05,10.12,10.04,10.1,3829600.0,9.4824,9.5485,9.473,9.5296,3829600.0
2010-09-20 09:30:00,10.22,10.24,10.1,10.17,2302400.0,9.6428,9.6617,9.5296,9.5957,2302400.0
2010-09-20 10:00:00,10.17,10.34,10.15,10.33,2906700.0,9.5957,9.7561,9.5768,9.7466,2906700.0
2010-09-20 10:30:00,10.33,10.58,10.32,10.57,3492200.0,9.7466,9.9825,9.7372,9.9731,3492200.0
2010-09-20 11:00:00,10.57,10.6,10.48,10.56,2798400.0,9.9731,10.0014,9.8882,9.9636,2798400.0
2010-09-20 11:30:00,10.56,10.6,10.56,10.56,1971400.0,9.9636,10.0014,9.9636,9.9636,1971400.0
2010-09-20 12:00:00,10.56,10.58,10.54,10.55,1430900.0,9.9636,9.9825,9.9448,9.9542,1430900.0
2010-09-20 12:30:00,10.54,10.73,10.54,10.71,3130700.0,9.9448,10.124,9.9448,10.1052,3130700.0
2010-09-20 13:00:00,10.71,10.77,10.7,10.76,2296500.0,10.1052,10.1618,10.0957,10.1523,2296500.0
2010-09-20 13:30:00,10.77,10.79,10.74,10.77,1886200.0,10.1618,10.1806,10.1335,10.1618,1886200.0
2010-09-20 14:00:00,10.76,10.82,10.76,10.81,2101000.0,10.1523,10.2089,10.1523,10.1995,2101000.0
2010-09-20 14:30:00,10.81,10.89,10.79,10.86,2487300.0,10.1995,10.275,10.1806,10.2467,2487300.0
2010-09-20 15:00:00,10.86,10.9,10.83,10.87,2465100.0,10.2467,10.2844,10.2184,10.2561,2465100.0
2010-09-20 15:30:00,10.86,10.93,10.85,10.87,4308300.0,10.2467,10.3127,10.2373,10.2561,4308300.0
2010-09-21 09:30:00,10.93,11.08,10.76,11.02,5094600.0,10.3127,10.4543,10.1523,10.3977,5094600.0
2010-09-21 10:00:00,11.01,11.07,10.95,11.03,2982300.0,10.3882,10.4448,10.3316,10.4071,2982300.0
2010-09-21 10:30:00,11.02,11.06,10.95,10.98,1897200.0,10.3977,10.4354,10.3316,10.3599,1897200.0
2010-09-21 11:00:00,10.98,10.98,10.77,10.78,2290600.0,10.3599,10.3599,10.1618,10.1712,2290600.0
2010-09-21 11:30:00,10.78,10.83,10.75,10.81,1720800.0,10.1712,10.2184,10.1429,10.1995,1720800.0
2010-09-21 12:00:00,10.81,10.83,10.78,10.78,758700.0,10.1995,10.2184,10.1712,10.1712,758700.0
2010-09-21 12:30:00,10.78,10.83,10.75,10.82,1071400.0,10.1712,10.2184,10.1429,10.2089,1071400.0
2010-09-21 13:00:00,10.82,10.83,10.75,10.76,784100.0,10.2089,10.2184,10.1429,10.1523,784100.0
2010-09-21 13:30:00,10.76,10.77,10.73,10.76,1704100.0,10.1523,10.1618,10.124,10.1523,1704100.0
2010-09-21 14:00:00,10.76,10.82,10.74,10.79,2127800.0,10.1523,10.2089,10.1335,10.1806,2127800.0
2010-09-21 14:30:00,10.8,10.95,10.78,10.82,2412800.0,10.1901,10.3316,10.1712,10.2089,2412800.0
2010-09-21 15:00:00,10.82,10.83,10.75,10.76,1571700.0,10.2089,10.2184,10.1429,10.1523,1571700.0
2010-09-21 15:30:00,10.76,10.76,10.64,10.73,2620300.0,10.1523,10.1523,10.0391,10.124,2620300.0
2010-09-22 09:30:00,10.69,10.84,10.68,10.71,2001700.0,10.0863,10.2278,10.0769,10.1052,2001700.0
2010-09-22 10:00:00,10.72,10.72,10.57,10.6,1480300.0,10.1146,10.1146,9.9731,10.0014,1480300.0
2010-09-22 10:30:00,10.59,10.69,10.56,10.69,1083400.0,9.9919,10.0863,9.9636,10.0863,1083400.0
2010-09-22 11:00:00,10.68,10.7,10.54,10.57,1294100.0,10.0769,10.0957,9.9448,9.9731,1294100.0
2010-09-22 11:30:00,10.57,10.57,10.5,10.51,965400.0,9.9731,9.9731,9.907,9.9165,965400.0
2010-09-22 12:00:00,10.51,10.55,10.5,10.53,572500.0,9.9165,9.9542,9.907,9.9353,572500.0
2010-09-22 12:30:00,10.53,10.54,10.47,10.47,948200.0,9.9353,9.9448,9.8787,9.8787,948200.0
2010-09-22 13:00:00,10.47,10.48,10.43,10.47,869700.0,9.8787,9.8882,9.841,9.8787,869700.0
2010-09-22 13:30:00,10.47,10.52,10.44,10.48,859000.0,9.8787,9.9259,9.8504,9.8882,859000.0
2010-09-22 14:00:00,10.48,10.53,10.43,10.52,891900.0,9.8882,9.9353,9.841,9.9259,891900.0
2010-09-22 14:30:00,10.52,10.65,10.51,10.64,1521400.0,9.9259,10.0486,9.9165,10.0391,1521400.0
2010-09-22 15:00:00,10.63,10.64,10.54,10.56,1537100.0,10.0297,10.0391,9.9448,9.9636,1537100.0
2010-09-22 15:30:00,10.56,10.62,10.5,10.54,2162200.0,9.9636,10.0202,9.907,9.9448,2162200.0
2010-09-23 09:30:00,10.41,10.45,10.31,10.35,2461700.0,9.8221,9.8598,9.7278,9.7655,2461700.0
2010-09-23 10:00:00,10.35,10.4,10.31,10.39,1562600.0,9.7655,9.8127,9.7278,9.8032,1562600.0
2010-09-23 10:30:00,10.39,10.5,10.38,10.44,2601000.0,9.8032,9.907,9.7938,9.8504,2601000.0
2010-09-23 11:00:00,10.45,10.57,10.41,10.52,1491700.0,9.8598,9.9731,9.8221,9.9259,1491700.0
2010-09-23 11:30:00,10.52,10.57,10.48,10.5,1191700.0,9.9259,9.9731,9.8882,9.907,1191700.0
2010-09-23 12:00:00,10.5,10.5,10.4,10.44,777800.0,9.907,9.907,9.8127,9.8504,777800.0
2010-09-23 12:30:00,10.44,10.44,10.4,10.43,451800.0,9.8504,9.8504,9.8127,9.841,451800.0
2010-09-23 13:00:00,10.43,10.45,10.39,10.41,379200.0,9.841,9.8598,9.8032,9.8221,379200.0
2010-09-23 13:30:00,10.41,10.42,10.3,10.34,926600.0,9.8221,9.8315,9.7183,9.7561,926600.0
2010-09-23 14:00:00,10.35,10.37,10.31,10.33,886400.0,9.7655,9.7844,9.7278,9.7466,886400.0
2010-09-23 14:30:00,10.33,10.35,10.24,10.26,1151500.0,9.7466,9.7655,9.6617,9.6806,1151500.0
2010-09-23 15:00:00,10.26,10.3,10.17,10.17,1842700.0,9.6806,9.7183,9.5957,9.5957,1842700.0
2010-09-23 15:30:00,10.18,10.21,10.1,10.18,2558900.0,9.6051,9.6334,9.5296,9.6051,2558900.0
2010-09-24 09:30:00,10.47,10.64,10.46,10.54,3089500.0,9.8787,10.0391,9.8693,9.9448,3089500.0
2010-09-24 10:00:00,10.54,10.57,10.46,10.51,1520000.0,9.9448,9.9731,9.8693,9.9165,1520000.0
2010-09-24 10:30:00,10.51,10.55,10.43,10.5,1526100.0,9.9165,9.9542,9.841,9.907,1526100.0
2010-09-24 11:00:00,10.5,10.63,10.48,10.62,2054000.0,9.907,10.0297,9.8882,10.0202,2054000.0
2010-09-24 11:30:00,10.62,10.67,10.59,10.66,1595100.0,10.0202,10.0674,9.9919,10.058,1595100.0
2010-09-24 12:00:00,10.66,10.67,10.61,10.64,758700.0,10.058,10.0674,10.0108,10.0391,758700.0
2010-09-24 12:30:00,10.64,10.73,10.63,10.67,1101900.0,10.0391,10.124,10.0297,10.0674,1101900.0
2010-09-24 13:00:00,10.68,10.71,10.65,10.7,509000.0,10.0769,10.1052,10.0486,10.0957,509000.0
2010-09-24 13:30:00,10.7,10.74,10.68,10.72,949600.0,10.0957,10.1335,10.0769,10.1146,949600.0
2010-09-24 14:00:00,10.73,10.77,10.69,10.7,2300700.0,10.124,10.1618,10.0863,10.0957,2300700.0
2010-09-24 14:30:00,10.71,10.76,10.7,10.72,1117400.0,10.1052,10.1523,10.0957,10.1146,1117400.0
2010-09-24 15:00:00,10.71,10.76,10.68,10.74,1271000.0,10.1052,10.1523,10.0769,10.1335,1271000.0
2010-09-24 15:30:00,10.74,10.76,10.66,10.68,3520200.0,10.1335,10.1523,10.058,10.0769,3520200.0
2010-09-27 09:30:00,10.98,11.17,10.95,10.99,6979000.0,10.3599,10.5392,10.3316,10.3693,6979000.0
2010-09-27 10:00:00,10.98,11.12,10.97,11.1,3089900.0,10.3599,10.492,10.3505,10.4731,3089900.0
2010-09-27 10:30:00,11.11,11.19,11.1,11.17,3628100.0,10.4826,10.5581,10.4731,10.5392,3628100.0
2010-09-27 11:00:00,11.18,11.18,11.06,11.12,2326800.0,10.5486,10.5486,10.4354,10.492,2326800.0
2010-09-27 11:30:00,11.12,11.16,11.1,11.16,1060800.0,10.492,10.5297,10.4731,10.5297,1060800.0
2010-09-27 12:00:00,11.15,11.19,11.14,11.18,1064700.0,10.5203,10.5581,10.5109,10.5486,1064700.0
2010-09-27 12:30:00,11.17,11.25,11.15,11.23,1962700.0,10.5392,10.6147,10.5203,10.5958,1962700.0
2010-09-27 13:00:00,11.23,11.25,11.21,11.24,995100.0,10.5958,10.6147,10.5769,10.6052,995100.0
2010-09-27 13:30:00,11.24,11.41,11.24,11.4,3065500.0,10.6052,10.7656,10.6052,10.7562,3065500.0
2010-09-27 14:00:00,11.4,11.48,11.37,11.4,3556400.0,10.7562,10.8317,10.7279,10.7562,3556400.0
2010-09-27 14:30:00,11.41,11.47,11.39,11.44,2333600.0,10.7656,10.8222,10.7468,10.7939,2333600.0
2010-09-27 15:00:00,11.44,11.48,11.42,11.43,2298300.0,10.7939,10.8317,10.7751,10.7845,2298300.0
2010-09-27 15:30:00,11.42,11.43,11.2,11.25,4288200.0,10.7751,10.7845,10.5675,10.6147,4288200.0
2010-09-28 09:30:00,11.49,11.52,11.31,11.42,4750000.0,10.8411,10.8694,10.6713,10.7751,4750000.0
2010-09-28 10:00:00,11.42,11.42,11.18,11.32,4077900.0,10.7751,10.7751,10.5486,10.6807,4077900.0
2010-09-28 10:30:00,11.33,11.4,11.32,11.37,1843600.0,10.6901,10.7562,10.6807,10.7279,1843600.0
2010-09-28 11:00:00,11.37,11.39,11.24,11.36,2055000.0,10.7279,10.7468,10.6052,10.7185,2055000.0
2010-09-28 11:30:00,11.36,11.43,11.31,11.34,1871900.0,10.7185,10.7845,10.6713,10.6996,1871900.0
2010-09-28 12:00:00,11.34,11.38,11.31,11.34,820200.0,10.6996,10.7373,10.6713,10.6996,820200.0
2010-09-28 12:30:00,11.35,11.4,11.33,11.39,577600.0,10.709,10.7562,10.6901,10.7468,577600.0
2010-09-28 13:00:00,11.4,11.48,11.35,11.47,2018000.0,10.7562,10.8317,10.709,10.8222,2018000.0
2010-09-28 13:30:00,11.47,11.55,11.46,11.55,2992500.0,10.8222,10.8977,10.8128,10.8977,2992500.0
2010-09-28 14:00:00,11.55,11.55,11.43,11.43,1834000.0,10.8977,10.8977,10.7845,10.7845,1834000.0
2010-09-28 14:30:00,11.43,11.47,11.29,11.34,2456000.0,10.7845,10.8222,10.6524,10.6996,2456000.0
2010-09-28 15:00:00,11.35,11.42,11.33,11.39,1126400.0,10.709,10.7751,10.6901,10.7468,1126400.0
2010-09-28 15:30:00,11.4,11.47,11.39,11.42,2753800.0,10.7562,10.8222,10.7468,10.7751,2753800.0
2010-09-29 09:30:00,11.56,11.56,11.35,11.4,3187700.0,10.9072,10.9072,10.709,10.7562,3187700.0
2010-09-29 10:00:00,11.41,11.44,11.24,11.27,2491200.0,10.7656,10.7939,10.6052,10.6335,2491200.0
2010-09-29 10:30:00,11.27,11.33,11.22,11.26,1499400.0,10.6335,10.6901,10.5864,10.6241,1499400.0
2010-09-29 11:00:00,11.27,11.34,11.22,11.26,1341800.0,10.6335,10.6996,10.5864,10.6241,1341800.0
2010-09-29 11:30:00,11.26,11.32,11.26,11.31,771000.0,10.6241,10.6807,10.6241,10.6713,771000.0
2010-09-29 12:00:00,11.31,11.39,11.29,11.35,949400.0,10.6713,10.7468,10.6524,10.709,949400.0
2010-09-29 12:30:00,11.35,11.35,11.29,11.32,873100.0,10.709,10.709,10.6524,10.6807,873100.0
2010-09-29 13:00:00,11.33,11.34,11.24,11.24,828100.0,10.6901,10.6996,10.6052,10.6052,828100.0
2010-09-29 13:30:00,11.25,11.26,11.18,11.24,1490800.0,10.6147,10.6241,10.5486,10.6052,1490800.0
2010-09-29 14:00:00,11.24,11.3,11.16,11.16,1861100.0,10.6052,10.6618,10.5297,10.5297,1861100.0
2010-09-29 14:30:00,11.17,11.27,11.16,11.25,668900.0,10.5392,10.6335,10.5297,10.6147,668900.0
2010-09-29 15:00:00,11.25,11.26,11.16,11.2,1620500.0,10.6147,10.6241,10.5297,10.5675,1620500.0
2010-09-29 15:30:00,11.2,11.24,11.16,11.2,2019000.0,10.5675,10.6052,10.5297,10.5675,2019000.0
2010-09-30 09:30:00,11.32,11.45,11.28,11.37,2202400.0,10.6807,10.8034,10.643,10.7279,2202400.0
2010-09-30 10:00:00,11.38,11.38,11.3,11.36,1623700.0,10.7373,10.7373,10.6618,10.7185,1623700.0
2010-09-30 10:30:00,11.37,11.39,11.3,11.31,1887400.0,10.7279,10.7468,10.6618,10.6713,1887400.0
2010-09-30 11:00:00,11.3,11.31,11.12,11.16,2248500.0,10.6618,10.6713,10.492,10.5297,2248500.0
2010-09-30 11:30:00,11.16,11.28,11.12,11.24,1019900.0,10.5297,10.643,10.492,10.6052,1019900.0
2010-09-30 12:00:00,11.23,11.25,11.16,11.2,488600.0,10.5958,10.6147,10.5297,10.5675,488600.0
2010-09-30 12:30:00,11.21,11.33,11.2,11.32,635400.0,10.5769,10.6901,10.5675,10.6807,635400.0
2010-09-30 13:00:00,11.32,11.4,11.28,11.37,1090600.0,10.6807,10.7562,10.643,10.7279,1090600.0
2010-09-30 13:30:00,11.36,11.37,11.28,11.32,524200.0,10.7185,10.7279,10.643,10.6807,524200.0
2010-09-30 14:00:00,11.31,11.36,11.27,11.3,484800.0,10.6713,10.7185,10.6335,10.6618,484800.0
2010-09-30 14:30:00,11.29,11.35,11.29,11.3,522000.0,10.6524,10.709,10.6524,10.6618,522000.0
2010-09-30 15:00:00,11.31,11.35,11.29,11.33,790700.0,10.6713,10.709,10.6524,10.6901,790700.0
2010-09-30 15:30:00,11.34,11.35,11.27,11.27,1475700.0,10.6996,10.709,10.6335,10.6335,1475700.0
2010-10-01 09:30:00,11.42,11.44,11.29,11.33,1356200.0,10.7751,10.7939,10.6524,10.6901,1356200.0
2010-10-01 10:00:00,11.33,11.35,11.23,11.29,1674100.0,10.6901,10.709,10.5958,10.6524,1674100.0
2010-10-01 10:30:00,11.29,11.33,11.25,11.26,1619400.0,10.6524,10.6901,10.6147,10.6241,1619400.0
2010-10-01 11:00:00,11.26,11.31,11.24,11.29,1136800.0,10.6241,10.6713,10.6052,10.6524,1136800.0
2010-10-01 11:30:00,11.29,11.37,11.28,11.34,660700.0,10.6524,10.7279,10.643,10.6996,660700.0
2010-10-01 12:00:00,11.34,11.36,11.31,11.33,477200.0,10.6996,10.7185,10.6713,10.6901,477200.0
2010-10-01 12:30:00,11.33,11.34,11.28,11.3,422300.0,10.6901,10.6996,10.643,10.6618,422300.0
2010-10-01 13:00:00,11.29,11.31,11.28,11.28,357700.0,10.6524,10.6713,10.643,10.643,357700.0
2010-10-01 13:30:00,11.29,11.29,11.24,11.28,784200.0,10.6524,10.6524,10.6052,10.643,784200.0
2010-10-01 14:00:00,11.28,11.31,11.26,11.27,531900.0,10.643,10.6713,10.6241,10.6335,531900.0
2010-10-01 14:30:00,11.27,11.3,11.26,11.28,514700.0,10.6335,10.6618,10.6241,10.643,514700.0
2010-10-01 15:00:00,11.28,11.29,11.24,11.26,949800.0,10.643,10.6524,10.6052,10.6241,949800.0
2010-10-01 15:30:00,11.25,11.27,11.22,11.24,1433500.0,10.6147,10.6335,10.5864,10.6052,1433500.0
2010-10-04 09:30:00,11.22,11.54,11.22,11.37,3311900.0,10.5864,10.8883,10.5864,10.7279,3311900.0
2010-10-04 10:00:00,11.37,11.67,11.31,11.56,4904700.0,10.7279,11.0109,10.6713,10.9072,4904700.0
2010-10-04 10:30:00,11.56,11.63,11.49,11.58,2658200.0,10.9072,10.9732,10.8411,10.926,2658200.0
2010-10-04 11:00:00,11.58,11.59,11.31,11.37,2421400.0,10.926,10.9355,10.6713,10.7279,2421400.0
2010-10-04 11:30:00,11.36,11.42,11.32,11.34,1355000.0,10.7185,10.7751,10.6807,10.6996,1355000.0
2010-10-04 12:00:00,11.35,11.39,11.27,11.36,1147100.0,10.709,10.7468,10.6335,10.7185,1147100.0
2010-10-04 12:30:00,11.36,11.39,11.31,11.37,614100.0,10.7185,10.7468,10.6713,10.7279,614100.0
2010-10-04 13:00:00,11.38,11.41,11.36,11.36,590000.0,10.7373,10.7656,10.7185,10.7185,590000.0
2010-10-04 13:30:00,11.36,11.37,11.26,11.3,1313100.0,10.7185,10.7279,10.6241,10.6618,1313100.0
2010-10-04 14:00:00,11.3,11.31,11.2,11.23,1301400.0,10.6618,10.6713,10.5675,10.5958,1301400.0
2010-10-04 14:30:00,11.23,11.31,11.21,11.27,742000.0,10.5958,10.6713,10.5769,10.6335,742000.0
2010-10-04 15:00:00,11.26,11.36,11.25,11.35,1045500.0,10.6241,10.7185,10.6147,10.709,1045500.0
2010-10-04 15:30:00,11.35,11.38,11.32,11.35,1372300.0,10.709,10.7373,10.6807,10.709,1372300.0
2010-10-05 09:30:00,11.55,11.62,11.47,11.61,4278300.0,10.8977,10.9638,10.8222,10.9543,4278300.0
2010-10-05 10:00:00,11.62,11.67,11.56,11.65,2541500.0,10.9638,11.0109,10.9072,10.9921,2541500.0
2010-10-05 10:30:00,11.66,11.72,11.63,11.68,2027900.0,11.0015,11.0581,10.9732,11.0204,2027900.0
2010-10-05 11:00:00,11.69,11.72,11.6,11.71,1512300.0,11.0298,11.0581,10.9449,11.0487,1512300.0
2010-10-05 11:30:00,11.71,11.74,11.65,11.65,1502400.0,11.0487,11.077,10.9921,10.9921,1502400.0
2010-10-05 12:00:00,11.66,11.72,11.64,11.7,1503400.0,11.0015,11.0581,10.9826,11.0393,1503400.0
2010-10-05 12:30:00,11.69,11.73,11.68,11.72,599900.0,11.0298,11.0676,11.0204,11.0581,599900.0
2010-10-05 13:00:00,11.72,11.73,11.7,11.7,513800.0,11.0581,11.0676,11.0393,11.0393,513800.0
2010-10-05 13:30:00,11.7,11.72,11.66,11.71,739200.0,11.0393,11.0581,11.0015,11.0487,739200.0
2010-10-05 14:00:00,11.7,11.73,11.7,11.71,1072200.0,11.0393,11.0676,11.0393,11.0487,1072200.0
2010-10-05 14:30:00,11.72,11.73,11.69,11.69,648000.0,11.0581,11.0676,11.0298,11.0298,648000.0
2010-10-05 15:00:00,11.7,11.75,11.68,11.73,1197000.0,11.0393,11.0864,11.0204,11.0676,1197000.0
2010-10-05 15:30:00,11.72,11.74,11.7,11.72,2129800.0,11.0581,11.077,11.0393,11.0581,2129800.0
2010-10-06 09:30:00,11.75,11.85,11.66,11.77,2790000.0,11.0864,11.1808,11.0015,11.1053,2790000.0
2010-10-06 10:00:00,11.77,11.87,11.73,11.81,1883800.0,11.1053,11.1997,11.0676,11.143,1883800.0
2010-10-06 10:30:00,11.8,11.83,11.75,11.81,933600.0,11.1336,11.1619,11.0864,11.143,933600.0
2010-10-06 11:00:00,11.81,11.86,11.79,11.86,983200.0,11.143,11.1902,11.1242,11.1902,983200.0
2010-10-06 11:30:00,11.85,11.88,11.85,11.86,1136900.0,11.1808,11.2091,11.1808,11.1902,1136900.0
2010-10-06 12:00:00,11.86,11.92,11.82,11.84,1330100.0,11.1902,11.2468,11.1525,11.1713,1330100.0
2010-10-06 12:30:00,11.84,11.84,11.71,11.74,960300.0,11.1713,11.1713,11.0487,11.077,960300.0
2010-10-06 13:00:00,11.73,11.73,11.58,11.64,1957400.0,11.0676,11.0676,10.926,10.9826,1957400.0
2010-10-06 13:30:00,11.63,11.65,11.58,11.6,1152700.0,10.9732,10.9921,10.926,10.9449,1152700.0
2010-10-06 14:00:00,11.6,11.61,11.57,11.59,967400.0,10.9449,10.9543,10.9166,10.9355,967400.0
2010-10-06 14:30:00,11.59,11.6,11.52,11.56,974000.0,10.9355,10.9449,10.8694,10.9072,974000.0
2010-10-06 15:00:00,11.55,11.56,11.48,11.53,1225300.0,10.8977,10.9072,10.8317,10.8789,1225300.0
2010-10-06 15:30:00,11.53,11.61,11.49,11.61,1718100.0,10.8789,10.9543,10.8411,10.9543,1718100.0
2010-10-07 09:30:00,11.77,11.77,11.65,11.69,2009600.0,11.1053,11.1053,10.9921,11.0298,2009600.0
2010-10-07 10:00:00,11.69,11.76,11.66,11.75,1336100.0,11.0298,11.0959,11.0015,11.0864,1336100.0
2010-10-07 10:30:00,11.75,11.75,11.66,11.67,811700.0,11.0864,11.0864,11.0015,11.0109,811700.0
2010-10-07 11:00:00,11.67,11.68,11.61,11.64,1602200.0,11.0109,11.0204,10.9543,10.9826,1602200.0
2010-10-07 11:30:00,11.63,11.65,11.59,11.61,979900.0,10.9732,10.9921,10.9355,10.9543,979900.0
2010-10-07 12:00:00,11.6,11.61,11.51,11.52,838600.0,10.9449,10.9543,10.86,10.8694,838600.0
2010-10-07 12:30:00,11.52,11.53,11.45,11.49,1386900.0,10.8694,10.8789,10.8034,10.8411,1386900.0
2010-10-07 13:00:00,11.49,11.56,11.48,11.52,978700.0,10.8411,10.9072,10.8317,10.8694,978700.0
2010-10-07 13:30:00,11.52,11.57,11.46,11.56,676200.0,10.8694,10.9166,10.8128,10.9072,676200.0
2010-10-07 14:00:00,11.56,11.63,11.53,11.61,965100.0,10.9072,10.9732,10.8789,10.9543,965100.0
2010-10-07 14:30:00,11.62,11.64,11.56,11.58,798100.0,10.9638,10.9826,10.9072,10.926,798100.0
2010-10-07 15:00:00,11.58,11.72,11.57,11.65,3218900.0,10.926,11.0581,10.9166,10.9921,3218900.0
2010-10-07 15:30:00,11.65,11.71,11.64,11.71,2332300.0,10.9921,11.0487,10.9826,11.0487,2332300.0
2010-10-08 09:30:00,11.66,12.13,11.63,12.03,5092000.0,11.0015,11.445,10.9732,11.3506,5092000.0
2010-10-08 10:00:00,12.04,12.4,12.01,12.4,9526200.0,11.3601,11.6997,11.3317,11.6997,9526200.0
2010-10-08 10:30:00,12.4,12.58,12.4,12.54,8622400.0,11.6997,11.8696,11.6997,11.8318,8622400.0
2010-10-08 11:00:00,12.53,12.68,12.51,12.6,4673700.0,11.8224,11.9639,11.8035,11.8884,4673700.0
2010-10-08 11:30:00,12.6,12.7,12.57,12.69,2784600.0,11.8884,11.9828,11.8601,11.9733,2784600.0
2010-10-08 12:00:00,12.7,12.7,12.57,12.58,1795400.0,11.9828,11.9828,11.8601,11.8696,1795400.0
2010-10-08 12:30:00,12.58,12.96,12.57,12.95,4199500.0,11.8696,12.2281,11.8601,12.2187,4199500.0
2010-10-08 13:00:00,12.95,13.22,12.85,13.17,6716600.0,12.2187,12.4734,12.1243,12.4262,6716600.0
2010-10-08 13:30:00,13.17,13.65,13.09,13.3,15271200.0,12.4262,12.8791,12.3508,12.5489,15271200.0
2010-10-08 14:00:00,13.29,13.45,13.23,13.4,6223400.0,12.5395,12.6904,12.4828,12.6432,6223400.0
2010-10-08 14:30:00,13.4,13.5,13.36,13.46,4813100.0,12.6432,12.7376,12.6055,12.6999,4813100.0
2010-10-08 15:00:00,13.45,13.61,13.44,13.59,6479200.0,12.6904,12.8414,12.681,12.8225,6479200.0
2010-10-08 15:30:00,13.59,13.69,13.52,13.52,9877900.0,12.8225,12.9169,12.7565,12.7565,9877900.0
2010-10-11 09:30:00,13.61,13.68,13.13,13.18,8839500.0,12.8414,12.9074,12.3885,12.4357,8839500.0
2010-10-11 10:00:00,13.19,13.3,13.1,13.27,5429400.0,12.4451,12.5489,12.3602,12.5206,5429400.0
2010-10-11 10:30:00,13.27,13.29,13.0,13.02,4723500.0,12.5206,12.5395,12.2658,12.2847,4723500.0
2010-10-11 11:00:00,13.02,13.17,12.92,13.16,4627500.0,12.2847,12.4262,12.1904,12.4168,4627500.0
2010-10-11 11:30:00,13.15,13.22,13.13,13.14,2656900.0,12.4074,12.4734,12.3885,12.3979,2656900.0
2010-10-11 12:00:00,13.14,13.26,13.1,13.24,2072900.0,12.3979,12.5112,12.3602,12.4923,2072900.0
2010-10-11 12:30:00,13.24,13.29,13.19,13.23,2202600.0,12.4923,12.5395,12.4451,12.4828,2202600.0
2010-10-11 13:00:00,13.24,13.41,13.23,13.39,2575000.0,12.4923,12.6527,12.4828,12.6338,2575000.0
2010-10-11 13:30:00,13.4,13.57,13.34,13.52,3355100.0,12.6432,12.8036,12.5866,12.7565,3355100.0
2010-10-11 14:00:00,13.53,13.72,13.51,13.65,5056100.0,12.7659,12.9452,12.747,12.8791,5056100.0
2010-10-11 14:30:00,13.66,13.79,13.64,13.7,4445800.0,12.8886,13.0112,12.8697,12.9263,4445800.0
2010-10-11 15:00:00,13.7,13.74,13.48,13.51,4463800.0,12.9263,12.964,12.7187,12.747,4463800.0
2010-10-11 15:30:00,13.52,13.54,13.35,13.47,4964700.0,12.7565,12.7753,12.5961,12.7093,4964700.0
2010-10-12 09:30:00,13.27,13.85,13.17,13.79,7958000.0,12.5206,13.0678,12.4262,13.0112,7958000.0
2010-10-12 10:00:00,13.79,13.98,13.75,13.93,7545400.0,13.0112,13.1905,12.9735,13.1433,7545400.0
2010-10-12 10:30:00,13.93,14.1,13.82,13.95,7108500.0,13.1433,13.3037,13.0395,13.1622,7108500.0
2010-10-12 11:00:00,13.95,14.06,13.92,13.99,3457300.0,13.1622,13.266,13.1339,13.1999,3457300.0
2010-10-12 11:30:00,13.98,14.01,13.83,13.88,2907700.0,13.1905,13.2188,13.049,13.0961,2907700.0
2010-10-12 12:00:00,13.88,13.91,13.72,13.88,3714700.0,13.0961,13.1244,12.9452,13.0961,3714700.0
2010-10-12 12:30:00,13.89,14.0,13.89,13.92,1991000.0,13.1056,13.2094,13.1056,13.1339,1991000.0
2010-10-12 13:00:00,13.93,13.99,13.89,13.94,953800.0,13.1433,13.1999,13.1056,13.1528,953800.0
2010-10-12 13:30:00,13.94,13.96,13.86,13.92,1137400.0,13.1528,13.1716,13.0773,13.1339,1137400.0
2010-10-12 14:00:00,13.92,13.98,13.79,13.8,3361900.0,13.1339,13.1905,13.0112,13.0207,3361900.0
2010-10-12 14:30:00,13.79,13.81,13.62,13.77,4342100.0,13.0112,13.0301,12.8508,12.9924,4342100.0
2010-10-12 15:00:00,13.77,13.78,13.62,13.67,3101900.0,12.9924,13.0018,12.8508,12.898,3101900.0
2010-10-12 15:30:00,13.66,13.69,13.57,13.62,4684600.0,12.8886,12.9169,12.8036,12.8508,4684600.0
2010-10-13 09:30:00,12.42,12.43,12.41,12.43,16700.0,11.7186,11.728,11.7092,11.728,16700.0
2010-10-13 10:00:00,12.39,12.46,12.2,12.39,27382700.0,11.6903,11.7563,11.511,11.6903,27382700.0
2010-10-13 10:30:00,12.4,12.5,12.27,12.45,12954600.0,11.6997,11.7941,11.5771,11.7469,12954600.0
2010-10-13 11:00:00,12.46,12.53,12.33,12.38,6661500.0,11.7563,11.8224,11.6337,11.6809,6661500.0
2010-10-13 11:30:00,12.38,12.45,12.32,12.43,4620100.0,11.6809,11.7469,11.6242,11.728,4620100.0
2010-10-13 12:00:00,12.44,12.46,12.39,12.42,2692800.0,11.7375,11.7563,11.6903,11.7186,2692800.0
2010-10-13 12:30:00,12.42,12.42,12.34,12.35,2251800.0,11.7186,11.7186,11.6431,11.6525,2251800.0
2010-10-13 13:00:00,12.35,12.39,12.32,12.35,2533100.0,11.6525,11.6903,11.6242,11.6525,2533100.0
2010-10-13 13:30:00,12.36,12.4,12.34,12.39,2213800.0,11.662,11.6997,11.6431,11.6903,2213800.0
2010-10-13 14:00:00,12.39,12.39,12.31,12.32,3304200.0,11.6903,11.6903,11.6148,11.6242,3304200.0
2010-10-13 14:30:00,12.31,12.34,12.17,12.2,8855200.0,11.6148,11.6431,11.4827,11.511,8855200.0
2010-10-13 15:00:00,12.21,12.23,11.78,11.78,22994400.0,11.5205,11.5393,11.1147,11.1147,22994400.0
2010-10-13 15:30:00,11.78,12.12,11.75,12.09,26355000.0,11.1147,11.4355,11.0864,11.4072,26355000.0
2010-10-14 09:30:00,12.29,12.33,11.97,12.13,7139000.0,11.5959,11.6337,11.294,11.445,7139000.0
2010-10-14 10:00:00,12.12,12.19,12.02,12.08,2973300.0,11.4355,11.5016,11.3412,11.3978,2973300.0
2010-10-14 10:30:00,12.07,12.17,12.05,12.1,2053700.0,11.3884,11.4827,11.3695,11.4167,2053700.0
2010-10-14 11:00:00,12.1,12.1,11.93,12.0,2257700.0,11.4167,11.4167,11.2563,11.3223,2257700.0
2010-10-14 11:30:00,12.0,12.02,11.87,11.97,2523200.0,11.3223,11.3412,11.1997,11.294,2523200.0
2010-10-14 12:00:00,11.96,11.99,11.88,11.9,1274900.0,11.2846,11.3129,11.2091,11.228,1274900.0
2010-10-14 12:30:00,11.9,11.9,11.83,11.89,2756400.0,11.228,11.228,11.1619,11.2185,2756400.0
2010-10-14 13:00:00,11.88,11.89,11.74,11.75,3930100.0,11.2091,11.2185,11.077,11.0864,3930100.0
2010-10-14 13:30:00,11.75,11.82,11.72,11.78,2217100.0,11.0864,11.1525,11.0581,11.1147,2217100.0
2010-10-14 14:00:00,11.78,11.79,11.61,11.61,3566700.0,11.1147,11.1242,10.9543,10.9543,3566700.0
2010-10-14 14:30:00,11.61,11.63,11.5,11.5,5707300.0,10.9543,10.9732,10.8505,10.8505,5707300.0
2010-10-14 15:00:00,11.5,11.68,11.47,11.57,5877100.0,10.8505,11.0204,10.8222,10.9166,5877100.0
2010-10-14 15:30:00,11.56,11.62,11.51,11.56,6789800.0,10.9072,10.9638,10.86,10.9072,6789800.0
2010-10-15 09:30:00,11.77,11.77,11.27,11.32,8341500.0,11.1053,11.1053,10.6335,10.6807,8341500.0
2010-10-15 10:00:00,11.32,11.36,11.09,11.15,7346900.0,10.6807,10.7185,10.4637,10.5203,7346900.0
2010-10-15 10:30:00,11.15,11.26,11.1,11.26,4198800.0,10.5203,10.6241,10.4731,10.6241,4198800.0
2010-10-15 11:00:00,11.26,11.32,11.2,11.2,3254600.0,10.6241,10.6807,10.5675,10.5675,3254600.0
2010-10-15 11:30:00,11.2,11.26,11.07,11.14,3877600.0,10.5675,10.6241,10.4448,10.5109,3877600.0
2010-10-15 12:00:00,11.14,11.2,11.12,11.15,1964100.0,10.5109,10.5675,10.492,10.5203,1964100.0
2010-10-15 12:30:00,11.15,11.2,11.07,11.08,2117300.0,10.5203,10.5675,10.4448,10.4543,2117300.0
2010-10-15 13:00:00,11.07,11.15,11.04,11.12,1997800.0,10.4448,10.5203,10.4165,10.492,1997800.0
2010-10-15 13:30:00,11.12,11.13,11.04,11.07,1635500.0,10.492,10.5014,10.4165,10.4448,1635500.0
2010-10-15 14:00:00,11.07,11.14,11.04,11.05,2741700.0,10.4448,10.5109,10.4165,10.426,2741700.0
2010-10-15 14:30:00,11.04,11.11,11.01,11.08,1982900.0,10.4165,10.4826,10.3882,10.4543,1982900.0
2010-10-15 15:00:00,11.09,11.09,11.01,11.02,2293000.0,10.4637,10.4637,10.3882,10.3977,2293000.0
2010-10-15 15:30:00,11.02,11.08,11.0,11.04,5683100.0,10.3977,10.4543,10.3788,10.4165,5683100.0
2010-10-18 09:30:00,11.2,11.34,11.03,11.26,5807900.0,10.5675,10.6996,10.4071,10.6241,5807900.0
2010-10-18 10:00:00,11.26,11.37,11.2,11.32,3657600.0,10.6241,10.7279,10.5675,10.6807,3657600.0
2010-10-18 10:30:00,11.31,11.4,11.3,11.34,2769900.0,10.6713,10.7562,10.6618,10.6996,2769900.0
2010-10-18 11:00:00,11.34,11.35,11.21,11.34,2529200.0,10.6996,10.709,10.5769,10.6996,2529200.0
2010-10-18 11:30:00,11.33,11.36,11.25,11.31,1220900.0,10.6901,10.7185,10.6147,10.6713,1220900.0
2010-10-18 12:00:00,11.31,11.32,11.17,11.17,1272300.0,10.6713,10.6807,10.5392,10.5392,1272300.0
2010-10-18 12:30:00,11.17,11.22,11.16,11.2,1390500.0,10.5392,10.5864,10.5297,10.5675,1390500.0
2010-10-18 13:00:00,11.2,11.21,11.12,11.12,1300200.0,10.5675,10.5769,10.492,10.492,1300200.0
2010-10-18 13:30:00,11.13,11.14,11.08,11.11,1520600.0,10.5014,10.5109,10.4543,10.4826,1520600.0
2010-10-18 14:00:00,11.1,11.14,11.02,11.14,1809200.0,10.4731,10.5109,10.3977,10.5109,1809200.0
2010-10-18 14:30:00,11.14,11.14,11.1,11.12,927500.0,10.5109,10.5109,10.4731,10.492,927500.0
2010-10-18 15:00:00,11.11,11.18,11.11,11.14,1864700.0,10.4826,10.5486,10.4826,10.5109,1864700.0
2010-10-18 15:30:00,11.14,11.2,11.11,11.17,3839200.0,10.5109,10.5675,10.4826,10.5392,3839200.0
2010-10-19 09:30:00,11.08,11.12,10.9,11.0,3651400.0,10.4543,10.492,10.2844,10.3788,3651400.0
2010-10-19 10:00:00,11.0,11.15,10.98,11.1,2246600.0,10.3788,10.5203,10.3599,10.4731,2246600.0
2010-10-19 10:30:00,11.09,11.17,11.0,11.11,2815400.0,10.4637,10.5392,10.3788,10.4826,2815400.0
2010-10-19 11:00:00,11.11,11.21,11.07,11.16,2167700.0,10.4826,10.5769,10.4448,10.5297,2167700.0
2010-10-19 11:30:00,11.17,11.19,11.08,11.11,1067600.0,10.5392,10.5581,10.4543,10.4826,1067600.0
2010-10-19 12:00:00,11.11,11.13,11.02,11.04,999300.0,10.4826,10.5014,10.3977,10.4165,999300.0
2010-10-19 12:30:00,11.03,11.04,10.96,11.03,1341700.0,10.4071,10.4165,10.341,10.4071,1341700.0
2010-10-19 13:00:00,11.04,11.04,10.91,10.94,1527300.0,10.4165,10.4165,10.2939,10.3222,1527300.0
2010-10-19 13:30:00,10.94,10.98,10.87,10.91,2563200.0,10.3222,10.3599,10.2561,10.2939,2563200.0
2010-10-19 14:00:00,10.91,10.92,10.78,10.82,3470100.0,10.2939,10.3033,10.1712,10.2089,3470100.0
2010-10-19 14:30:00,10.83,10.88,10.8,10.8,2234600.0,10.2184,10.2656,10.1901,10.1901,2234600.0
2010-10-19 15:00:00,10.81,10.84,10.7,10.73,2743900.0,10.1995,10.2278,10.0957,10.124,2743900.0
2010-10-19 15:30:00,10.72,10.79,10.7,10.79,6332100.0,10.1146,10.1806,10.0957,10.1806,6332100.0
2010-10-20 09:30:00,10.88,11.01,10.85,10.89,3248400.0,10.2656,10.3882,10.2373,10.275,3248400.0
2010-10-20 10:00:00,10.89,10.95,10.82,10.94,2318600.0,10.275,10.3316,10.2089,10.3222,2318600.0
2010-10-20 10:30:00,10.94,11.06,10.94,10.98,3762500.0,10.3222,10.4354,10.3222,10.3599,3762500.0
2010-10-20 11:00:00,10.98,11.01,10.96,10.98,1852000.0,10.3599,10.3882,10.341,10.3599,1852000.0
2010-10-20 11:30:00,11.0,11.02,10.95,10.99,1386100.0,10.3788,10.3977,10.3316,10.3693,1386100.0
2010-10-20 12:00:00,10.99,11.02,10.96,11.0,1455200.0,10.3693,10.3977,10.341,10.3788,1455200.0
2010-10-20 12:30:00,11.0,11.01,10.9,10.94,1432900.0,10.3788,10.3882,10.2844,10.3222,1432900.0
2010-10-20 13:00:00,10.95,11.01,10.94,10.98,1697200.0,10.3316,10.3882,10.3222,10.3599,1697200.0
2010-10-20 13:30:00,10.99,11.0,10.96,11.0,963100.0,10.3693,10.3788,10.341,10.3788,963100.0
2010-10-20 14:00:00,11.0,11.05,10.95,11.01,1935700.0,10.3788,10.426,10.3316,10.3882,1935700.0
2010-10-20 14:30:00,11.01,11.05,11.0,11.04,1416900.0,10.3882,10.426,10.3788,10.4165,1416900.0
2010-10-20 15:00:00,11.04,11.04,10.97,11.03,1497600.0,10.4165,10.4165,10.3505,10.4071,1497600.0
2010-10-20 15:30:00,11.04,11.04,10.92,10.95,3839200.0,10.4165,10.4165,10.3033,10.3316,3839200.0
2010-10-21 09:30:00,11.09,11.27,11.07,11.21,3699800.0,10.4637,10.6335,10.4448,10.5769,3699800.0
2010-10-21 10:00:00,11.21,11.29,11.15,11.27,3464700.0,10.5769,10.6524,10.5203,10.6335,3464700.0
2010-10-21 10:30:00,11.27,11.39,11.26,11.36,3489400.0,10.6335,10.7468,10.6241,10.7185,3489400.0
2010-10-21 11:00:00,11.36,11.39,11.19,11.22,2815200.0,10.7185,10.7468,10.5581,10.5864,2815200.0
2010-10-21 11:30:00,11.22,11.28,11.07,11.2,3921200.0,10.5864,10.643,10.4448,10.5675,3921200.0
2010-10-21 12:00:00,11.2,11.23,11.17,11.2,2590800.0,10.5675,10.5958,10.5392,10.5675,2590800.0
2010-10-21 12:30:00,11.2,11.2,11.02,11.05,1643600.0,10.5675,10.5675,10.3977,10.426,1643600.0
2010-10-21 13:00:00,11.04,11.11,11.04,11.08,817700.0,10.4165,10.4826,10.4165,10.4543,817700.0
2010-10-21 13:30:00,11.08,11.08,10.92,10.97,2175700.0,10.4543,10.4543,10.3033,10.3505,2175700.0
2010-10-21 14:00:00,10.96,11.06,10.94,11.05,1760900.0,10.341,10.4354,10.3222,10.426,1760900.0
2010-10-21 14:30:00,11.04,11.08,10.98,11.04,1197400.0,10.4165,10.4543,10.3599,10.4165,1197400.0
2010-10-21 15:00:00,11.04,11.07,10.96,11.04,1237100.0,10.4165,10.4448,10.341,10.4165,1237100.0
2010-10-21 15:30:00,11.04,11.07,10.98,11.01,2501100.0,10.4165,10.4448,10.3599,10.3882,2501100.0
2010-10-22 09:30:00,11.1,11.19,10.98,11.0,2921400.0,10.4731,10.5581,10.3599,10.3788,2921400.0
2010-10-22 10:00:00,11.0,11.12,10.97,11.11,1705500.0,10.3788,10.492,10.3505,10.4826,1705500.0
2010-10-22 10:30:00,11.11,11.22,11.1,11.21,1640200.0,10.4826,10.5864,10.4731,10.5769,1640200.0
2010-10-22 11:00:00,11.22,11.25,11.13,11.15,1575800.0,10.5864,10.6147,10.5014,10.5203,1575800.0
2010-10-22 11:30:00,11.16,11.21,11.14,11.19,765100.0,10.5297,10.5769,10.5109,10.5581,765100.0
2010-10-22 12:00:00,11.19,11.25,11.17,11.24,725300.0,10.5581,10.6147,10.5392,10.6052,725300.0
2010-10-22 12:30:00,11.24,11.25,11.19,11.22,526700.0,10.6052,10.6147,10.5581,10.5864,526700.0
2010-10-22 13:00:00,11.22,11.24,11.2,11.23,574900.0,10.5864,10.6052,10.5675,10.5958,574900.0
2010-10-22 13:30:00,11.24,11.32,11.23,11.28,1226600.0,10.6052,10.6807,10.5958,10.643,1226600.0
2010-10-22 14:00:00,11.27,11.3,11.25,11.3,775000.0,10.6335,10.6618,10.6147,10.6618,775000.0
2010-10-22 14:30:00,11.3,11.3,11.2,11.22,1015100.0,10.6618,10.6618,10.5675,10.5864,1015100.0
2010-10-22 15:00:00,11.22,11.27,11.2,11.24,809200.0,10.5864,10.6335,10.5675,10.6052,809200.0
2010-10-22 15:30:00,11.24,11.25,11.18,11.24,2217800.0,10.6052,10.6147,10.5486,10.6052,2217800.0
2010-10-25 09:30:00,11.34,11.4,11.26,11.36,3092300.0,10.6996,10.7562,10.6241,10.7185,3092300.0
2010-10-25 10:00:00,11.34,11.38,11.24,11.28,1974200.0,10.6996,10.7373,10.6052,10.643,1974200.0
2010-10-25 10:30:00,11.29,11.29,11.07,11.1,2255000.0,10.6524,10.6524,10.4448,10.4731,2255000.0
2010-10-25 11:00:00,11.1,11.12,11.05,11.1,1587800.0,10.4731,10.492,10.426,10.4731,1587800.0
2010-10-25 11:30:00,11.1,11.14,11.09,11.12,1264600.0,10.4731,10.5109,10.4637,10.492,1264600.0
2010-10-25 12:00:00,11.11,11.13,10.97,10.97,1462000.0,10.4826,10.5014,10.3505,10.3505,1462000.0
2010-10-25 12:30:00,10.97,10.99,10.91,10.96,1582200.0,10.3505,10.3693,10.2939,10.341,1582200.0
2010-10-25 13:00:00,10.96,11.1,10.95,11.09,1379200.0,10.341,10.4731,10.3316,10.4637,1379200.0
2010-10-25 13:30:00,11.09,11.1,11.0,11.02,814700.0,10.4637,10.4731,10.3788,10.3977,814700.0
2010-10-25 14:00:00,11.02,11.07,11.02,11.05,685100.0,10.3977,10.4448,10.3977,10.426,685100.0
2010-10-25 14:30:00,11.05,11.06,10.96,11.01,1561000.0,10.426,10.4354,10.341,10.3882,1561000.0
2010-10-25 15:00:00,11.02,11.08,11.0,11.05,1429000.0,10.3977,10.4543,10.3788,10.426,1429000.0
2010-10-25 15:30:00,11.06,11.06,10.97,10.98,3252300.0,10.4354,10.4354,10.3505,10.3599,3252300.0
2010-10-26 09:30:00,10.84,11.1,10.84,11.05,2270200.0,10.2278,10.4731,10.2278,10.426,2270200.0
2010-10-26 10:00:00,11.06,11.16,11.05,11.12,1953800.0,10.4354,10.5297,10.426,10.492,1953800.0
2010-10-26 10:30:00,11.12,11.13,11.02,11.07,1255100.0,10.492,10.5014,10.3977,10.4448,1255100.0
2010-10-26 11:00:00,11.07,11.11,11.0,11.02,1774600.0,10.4448,10.4826,10.3788,10.3977,1774600.0
2010-10-26 11:30:00,11.02,11.07,10.97,11.02,1633900.0,10.3977,10.4448,10.3505,10.3977,1633900.0
2010-10-26 12:00:00,11.02,11.06,11.0,11.02,1913800.0,10.3977,10.4354,10.3788,10.3977,1913800.0
2010-10-26 12:30:00,11.02,11.02,10.97,10.99,860700.0,10.3977,10.3977,10.3505,10.3693,860700.0
2010-10-26 13:00:00,10.99,11.03,10.91,10.92,1076600.0,10.3693,10.4071,10.2939,10.3033,1076600.0
2010-10-26 13:30:00,10.92,10.96,10.91,10.95,1077700.0,10.3033,10.341,10.2939,10.3316,1077700.0
2010-10-26 14:00:00,10.96,10.98,10.92,10.97,967600.0,10.341,10.3599,10.3033,10.3505,967600.0
2010-10-26 14:30:00,10.97,11.03,10.93,11.03,1002800.0,10.3505,10.4071,10.3127,10.4071,1002800.0
2010-10-26 15:00:00,11.03,11.06,11.01,11.02,1289700.0,10.4071,10.4354,10.3882,10.3977,1289700.0
2010-10-26 15:30:00,11.01,11.03,10.96,10.96,2659000.0,10.3882,10.4071,10.341,10.341,2659000.0
2010-10-27 09:30:00,11.01,11.12,10.92,11.0,2970300.0,10.3882,10.492,10.3033,10.3788,2970300.0
2010-10-27 10:00:00,10.99,11.04,10.92,10.93,1564300.0,10.3693,10.4165,10.3033,10.3127,1564300.0
2010-10-27 10:30:00,10.93,10.98,10.84,10.84,2046800.0,10.3127,10.3599,10.2278,10.2278,2046800.0
2010-10-27 11:00:00,10.84,10.87,10.8,10.81,2533700.0,10.2278,10.2561,10.1901,10.1995,2533700.0
2010-10-27 11:30:00,10.81,10.92,10.81,10.89,1206700.0,10.1995,10.3033,10.1995,10.275,1206700.0
2010-10-27 12:00:00,10.88,10.89,10.82,10.83,837700.0,10.2656,10.275,10.2089,10.2184,837700.0
2010-10-27 12:30:00,10.83,10.9,10.82,10.87,876500.0,10.2184,10.2844,10.2089,10.2561,876500.0
2010-10-27 13:00:00,10.88,10.9,10.82,10.85,916000.0,10.2656,10.2844,10.2089,10.2373,916000.0
2010-10-27 13:30:00,10.85,10.86,10.81,10.84,1033600.0,10.2373,10.2467,10.1995,10.2278,1033600.0
2010-10-27 14:00:00,10.84,10.88,10.83,10.84,786600.0,10.2278,10.2656,10.2184,10.2278,786600.0
2010-10-27 14:30:00,10.84,10.9,10.83,10.88,1253400.0,10.2278,10.2844,10.2184,10.2656,1253400.0
2010-10-27 15:00:00,10.88,10.89,10.81,10.85,1492400.0,10.2656,10.275,10.1995,10.2373,1492400.0
2010-10-27 15:30:00,10.85,10.92,10.84,10.91,3885700.0,10.2373,10.3033,10.2278,10.2939,3885700.0
2010-10-28 09:30:00,11.2,11.26,11.04,11.06,5794800.0,10.5675,10.6241,10.4165,10.4354,5794800.0
2010-10-28 10:00:00,11.06,11.12,10.97,11.0,3187800.0,10.4354,10.492,10.3505,10.3788,3187800.0
2010-10-28 10:30:00,11.0,11.02,10.95,10.97,3349400.0,10.3788,10.3977,10.3316,10.3505,3349400.0
2010-10-28 11:00:00,10.98,11.0,10.96,10.99,2325600.0,10.3599,10.3788,10.341,10.3693,2325600.0
2010-10-28 11:30:00,10.99,11.09,10.98,11.0,2665400.0,10.3693,10.4637,10.3599,10.3788,2665400.0
2010-10-28 12:00:00,11.01,11.03,10.98,11.01,1548300.0,10.3882,10.4071,10.3599,10.3882,1548300.0
2010-10-28 12:30:00,11.0,11.07,10.99,11.07,1337800.0,10.3788,10.4448,10.3693,10.4448,1337800.0
2010-10-28 13:00:00,11.06,11.1,11.0,11.04,1656200.0,10.4354,10.4731,10.3788,10.4165,1656200.0
2010-10-28 13:30:00,11.04,11.06,11.02,11.03,1132900.0,10.4165,10.4354,10.3977,10.4071,1132900.0
2010-10-28 14:00:00,11.02,11.06,10.95,10.99,1651000.0,10.3977,10.4354,10.3316,10.3693,1651000.0
2010-10-28 14:30:00,10.99,11.07,10.97,10.99,1955400.0,10.3693,10.4448,10.3505,10.3693,1955400.0
2010-10-28 15:00:00,10.98,11.04,10.96,10.98,1262600.0,10.3599,10.4165,10.341,10.3599,1262600.0
2010-10-28 15:30:00,10.99,11.03,10.98,10.99,2347900.0,10.3693,10.4071,10.3599,10.3693,2347900.0
2010-10-29 09:30:00,11.01,11.13,11.0,11.0,2220500.0,10.3882,10.5014,10.3788,10.3788,2220500.0
2010-10-29 10:00:00,11.0,11.13,10.99,11.11,2776000.0,10.3788,10.5014,10.3693,10.4826,2776000.0
2010-10-29 10:30:00,11.1,11.11,11.04,11.09,1731600.0,10.4731,10.4826,10.4165,10.4637,1731600.0
2010-10-29 11:00:00,11.09,11.1,11.04,11.04,1084400.0,10.4637,10.4731,10.4165,10.4165,1084400.0
2010-10-29 11:30:00,11.04,11.06,11.0,11.01,1604600.0,10.4165,10.4354,10.3788,10.3882,1604600.0
2010-10-29 12:00:00,11.01,11.03,10.99,11.02,1223000.0,10.3882,10.4071,10.3693,10.3977,1223000.0
2010-10-29 12:30:00,11.02,11.05,11.01,11.01,694700.0,10.3977,10.426,10.3882,10.3882,694700.0
2010-10-29 13:00:00,11.01,11.02,10.94,10.98,1281900.0,10.3882,10.3977,10.3222,10.3599,1281900.0
2010-10-29 13:30:00,10.98,10.98,10.91,10.95,1562000.0,10.3599,10.3599,10.2939,10.3316,1562000.0
2010-10-29 14:00:00,10.95,10.98,10.94,10.97,896400.0,10.3316,10.3599,10.3222,10.3505,896400.0
2010-10-29 14:30:00,10.97,10.97,10.9,10.9,803500.0,10.3505,10.3505,10.2844,10.2844,803500.0
2010-10-29 15:00:00,10.9,10.93,10.87,10.87,1373700.0,10.2844,10.3127,10.2561,10.2561,1373700.0
2010-10-29 15:30:00,10.88,10.96,10.87,10.92,3003400.0,10.2656,10.341,10.2561,10.3033,3003400.0
2010-11-01 09:30:00,10.97,11.01,10.88,10.93,1806800.0,10.3505,10.3882,10.2656,10.3127,1806800.0
2010-11-01 10:00:00,10.93,11.05,10.92,11.03,2463900.0,10.3127,10.426,10.3033,10.4071,2463900.0
2010-11-01 10:30:00,11.03,11.04,10.96,10.98,1239700.0,10.4071,10.4165,10.341,10.3599,1239700.0
2010-11-01 11:00:00,10.98,10.98,10.9,10.9,1278600.0,10.3599,10.3599,10.2844,10.2844,1278600.0
2010-11-01 11:30:00,10.91,10.94,10.88,10.93,1368800.0,10.2939,10.3222,10.2656,10.3127,1368800.0
2010-11-01 12:00:00,10.92,10.94,10.9,10.91,597600.0,10.3033,10.3222,10.2844,10.2939,597600.0
2010-11-01 12:30:00,10.91,10.92,10.87,10.89,921400.0,10.2939,10.3033,10.2561,10.275,921400.0
2010-11-01 13:00:00,10.88,10.91,10.85,10.89,1018200.0,10.2656,10.2939,10.2373,10.275,1018200.0
2010-11-01 13:30:00,10.89,10.92,10.87,10.91,640900.0,10.275,10.3033,10.2561,10.2939,640900.0
2010-11-01 14:00:00,10.91,10.95,10.91,10.94,733700.0,10.2939,10.3316,10.2939,10.3222,733700.0
2010-11-01 14:30:00,10.94,10.95,10.91,10.93,1724600.0,10.3222,10.3316,10.2939,10.3127,1724600.0
2010-11-01 15:00:00,10.93,10.93,10.82,10.86,2193400.0,10.3127,10.3127,10.2089,10.2467,2193400.0
2010-11-01 15:30:00,10.86,10.93,10.85,10.92,3296700.0,10.2467,10.3127,10.2373,10.3033,3296700.0
2010-11-02 09:30:00,11.0,11.02,10.95,10.99,2581700.0,10.3788,10.3977,10.3316,10.3693,2581700.0
2010-11-02 10:00:00,10.98,11.0,10.97,10.98,2386300.0,10.3599,10.3788,10.3505,10.3599,2386300.0
2010-11-02 10:30:00,10.98,11.17,10.96,11.14,4261600.0,10.3599,10.5392,10.341,10.5109,4261600.0
2010-11-02 11:00:00,11.14,11.19,11.08,11.17,2827400.0,10.5109,10.5581,10.4543,10.5392,2827400.0
2010-11-02 11:30:00,11.16,11.25,11.13,11.19,2988400.0,10.5297,10.6147,10.5014,10.5581,2988400.0
2010-11-02 12:00:00,11.19,11.2,11.09,11.09,1457600.0,10.5581,10.5675,10.4637,10.4637,1457600.0
2010-11-02 12:30:00,11.09,11.28,11.09,11.24,2151400.0,10.4637,10.643,10.4637,10.6052,2151400.0
2010-11-02 13:00:00,11.24,11.28,11.21,11.22,1578000.0,10.6052,10.643,10.5769,10.5864,1578000.0
2010-11-02 13:30:00,11.22,11.28,11.22,11.24,1264700.0,10.5864,10.643,10.5864,10.6052,1264700.0
2010-11-02 14:00:00,11.24,11.25,11.13,11.2,1774000.0,10.6052,10.6147,10.5014,10.5675,1774000.0
2010-11-02 14:30:00,11.19,11.2,11.14,11.16,1381300.0,10.5581,10.5675,10.5109,10.5297,1381300.0
2010-11-02 15:00:00,11.16,11.22,11.15,11.19,1626300.0,10.5297,10.5864,10.5203,10.5581,1626300.0
2010-11-02 15:30:00,11.2,11.22,11.15,11.15,3666000.0,10.5675,10.5864,10.5203,10.5203,3666000.0
2010-11-03 09:30:00,11.08,11.66,11.08,11.55,12459700.0,10.4543,11.0015,10.4543,10.8977,12459700.0
2010-11-03 10:00:00,11.55,11.82,11.53,11.72,9649200.0,10.8977,11.1525,10.8789,11.0581,9649200.0
2010-11-03 10:30:00,11.71,11.97,11.71,11.9,9372700.0,11.0487,11.294,11.0487,11.228,9372700.0
2010-11-03 11:00:00,11.9,11.99,11.75,11.8,8572100.0,11.228,11.3129,11.0864,11.1336,8572100.0
2010-11-03 11:30:00,11.8,11.94,11.77,11.9,4517400.0,11.1336,11.2657,11.1053,11.228,4517400.0
2010-11-03 12:00:00,11.9,11.95,11.85,11.91,3003100.0,11.228,11.2751,11.1808,11.2374,3003100.0
2010-11-03 12:30:00,11.91,11.98,11.9,11.94,4000300.0,11.2374,11.3034,11.228,11.2657,4000300.0
2010-11-03 13:00:00,11.94,12.17,11.94,12.16,8106000.0,11.2657,11.4827,11.2657,11.4733,8106000.0
2010-11-03 13:30:00,12.16,12.16,12.07,12.09,3927700.0,11.4733,11.4733,11.3884,11.4072,3927700.0
2010-11-03 14:00:00,12.09,12.25,11.95,11.96,7398000.0,11.4072,11.5582,11.2751,11.2846,7398000.0
2010-11-03 14:30:00,11.97,12.27,11.91,12.21,10350100.0,11.294,11.5771,11.2374,11.5205,10350100.0
2010-11-03 15:00:00,12.22,12.34,12.18,12.27,7308300.0,11.5299,11.6431,11.4921,11.5771,7308300.0
2010-11-03 15:30:00,12.27,12.37,12.19,12.33,10267300.0,11.5771,11.6714,11.5016,11.6337,10267300.0
2010-11-04 09:30:00,12.5,12.63,12.43,12.43,10712700.0,11.7941,11.9167,11.728,11.728,10712700.0
2010-11-04 10:00:00,12.43,12.44,12.22,12.35,9163900.0,11.728,11.7375,11.5299,11.6525,9163900.0
2010-11-04 10:30:00,12.35,12.36,12.06,12.09,5712300.0,11.6525,11.662,11.3789,11.4072,5712300.0
2010-11-04 11:00:00,12.1,12.22,12.09,12.22,2926500.0,11.4167,11.5299,11.4072,11.5299,2926500.0
2010-11-04 11:30:00,12.22,12.38,12.21,12.27,3949300.0,11.5299,11.6809,11.5205,11.5771,3949300.0
2010-11-04 12:00:00,12.27,12.29,12.18,12.26,1792400.0,11.5771,11.5959,11.4921,11.5676,1792400.0
2010-11-04 12:30:00,12.27,12.34,12.25,12.29,1381700.0,11.5771,11.6431,11.5582,11.5959,1381700.0
2010-11-04 13:00:00,12.29,12.38,12.29,12.36,2104200.0,11.5959,11.6809,11.5959,11.662,2104200.0
2010-11-04 13:30:00,12.35,12.39,12.33,12.38,2135200.0,11.6525,11.6903,11.6337,11.6809,2135200.0
2010-11-04 14:00:00,12.38,12.39,12.32,12.36,1167700.0,11.6809,11.6903,11.6242,11.662,1167700.0
2010-11-04 14:30:00,12.36,12.39,12.33,12.36,1284500.0,11.662,11.6903,11.6337,11.662,1284500.0
2010-11-04 15:00:00,12.35,12.38,12.33,12.38,1877000.0,11.6525,11.6809,11.6337,11.6809,1877000.0
2010-11-04 15:30:00,12.38,12.4,12.3,12.31,4313400.0,11.6809,11.6997,11.6054,11.6148,4313400.0
2010-11-05 09:30:00,12.38,12.57,12.35,12.43,5475200.0,11.6809,11.8601,11.6525,11.728,5475200.0
2010-11-05 10:00:00,12.43,12.48,12.36,12.38,3235800.0,11.728,11.7752,11.662,11.6809,3235800.0
2010-11-05 10:30:00,12.39,12.46,12.35,12.35,2417200.0,11.6903,11.7563,11.6525,11.6525,2417200.0
2010-11-05 11:00:00,12.35,12.43,12.09,12.36,2492700.0,11.6525,11.728,11.4072,11.662,2492700.0
2010-11-05 11:30:00,12.35,12.37,12.18,12.21,2470200.0,11.6525,11.6714,11.4921,11.5205,2470200.0
2010-11-05 12:00:00,12.22,12.3,12.2,12.28,1973500.0,11.5299,11.6054,11.511,11.5865,1973500.0
2010-11-05 12:30:00,12.28,12.35,12.26,12.35,1620800.0,11.5865,11.6525,11.5676,11.6525,1620800.0
2010-11-05 13:00:00,12.34,12.37,12.31,12.36,1918600.0,11.6431,11.6714,11.6148,11.662,1918600.0
2010-11-05 13:30:00,12.36,12.38,12.28,12.36,1534500.0,11.662,11.6809,11.5865,11.662,1534500.0
2010-11-05 14:00:00,12.37,12.46,12.26,12.31,3707300.0,11.6714,11.7563,11.5676,11.6148,3707300.0
2010-11-05 14:30:00,12.31,12.35,12.26,12.29,2039700.0,11.6148,11.6525,11.5676,11.5959,2039700.0
2010-11-05 15:00:00,12.28,12.35,12.18,12.18,2277400.0,11.5865,11.6525,11.4921,11.4921,2277400.0
2010-11-05 15:30:00,12.19,12.19,12.04,12.11,6002100.0,11.5016,11.5016,11.3601,11.4261,6002100.0
2010-11-08 09:30:00,12.47,12.68,12.38,12.64,14669800.0,11.7658,11.9639,11.6809,11.9262,14669800.0
2010-11-08 10:00:00,12.65,12.79,12.6,12.78,11585000.0,11.9356,12.0677,11.8884,12.0583,11585000.0
2010-11-08 10:30:00,12.78,12.79,12.6,12.64,6432700.0,12.0583,12.0677,11.8884,11.9262,6432700.0
2010-11-08 11:00:00,12.64,12.65,12.48,12.6,4661500.0,11.9262,11.9356,11.7752,11.8884,4661500.0
2010-11-08 11:30:00,12.6,12.71,12.57,12.67,3236500.0,11.8884,11.9922,11.8601,11.9545,3236500.0
2010-11-08 12:00:00,12.66,12.72,12.63,12.66,2630900.0,11.945,12.0016,11.9167,11.945,2630900.0
2010-11-08 12:30:00,12.65,12.82,12.65,12.8,7776500.0,11.9356,12.096,11.9356,12.0771,7776500.0
2010-11-08 13:00:00,12.82,12.82,12.74,12.75,4867500.0,12.096,12.096,12.0205,12.03,4867500.0
2010-11-08 13:30:00,12.75,12.76,12.66,12.73,3152300.0,12.03,12.0394,11.945,12.0111,3152300.0
2010-11-08 14:00:00,12.74,12.81,12.66,12.76,5214700.0,12.0205,12.0866,11.945,12.0394,5214700.0
2010-11-08 14:30:00,12.75,12.77,12.7,12.75,2680300.0,12.03,12.0488,11.9828,12.03,2680300.0
2010-11-08 15:00:00,12.74,12.97,12.74,12.93,8113700.0,12.0205,12.2375,12.0205,12.1998,8113700.0
2010-11-08 15:30:00,12.93,12.97,12.85,12.9,7730900.0,12.1998,12.2375,12.1243,12.1715,7730900.0
2010-11-09 09:30:00,13.29,13.5,13.17,13.4,15459100.0,12.5395,12.7376,12.4262,12.6432,15459100.0
2010-11-09 10:00:00,13.39,13.48,13.28,13.48,7072900.0,12.6338,12.7187,12.53,12.7187,7072900.0
2010-11-09 10:30:00,13.47,13.58,13.41,13.44,7710400.0,12.7093,12.8131,12.6527,12.681,7710400.0
2010-11-09 11:00:00,13.44,13.44,13.23,13.36,5987400.0,12.681,12.681,12.4828,12.6055,5987400.0
2010-11-09 11:30:00,13.35,13.4,13.24,13.27,3051300.0,12.5961,12.6432,12.4923,12.5206,3051300.0
2010-11-09 12:00:00,13.28,13.3,13.14,13.22,4295700.0,12.53,12.5489,12.3979,12.4734,4295700.0
2010-11-09 12:30:00,13.23,13.26,13.17,13.22,2438900.0,12.4828,12.5112,12.4262,12.4734,2438900.0
2010-11-09 13:00:00,13.23,13.25,13.16,13.17,2475800.0,12.4828,12.5017,12.4168,12.4262,2475800.0
2010-11-09 13:30:00,13.17,13.2,13.01,13.08,4114900.0,12.4262,12.4545,12.2753,12.3413,4114900.0
2010-11-09 14:00:00,13.09,13.16,13.05,13.08,3072200.0,12.3508,12.4168,12.313,12.3413,3072200.0
2010-11-09 14:30:00,13.07,13.16,13.07,13.12,2526400.0,12.3319,12.4168,12.3319,12.3791,2526400.0
2010-11-09 15:00:00,13.12,13.12,12.96,13.0,4134700.0,12.3791,12.3791,12.2281,12.2658,4134700.0
2010-11-09 15:30:00,13.0,13.03,12.85,12.99,7505600.0,12.2658,12.2941,12.1243,12.2564,7505600.0
2010-11-10 09:30:00,13.23,13.35,13.04,13.2,7494700.0,12.4828,12.5961,12.3036,12.4545,7494700.0
2010-11-10 10:00:00,13.2,13.22,13.07,13.18,4497200.0,12.4545,12.4734,12.3319,12.4357,4497200.0
2010-11-10 10:30:00,13.19,13.4,13.19,13.38,4528200.0,12.4451,12.6432,12.4451,12.6244,4528200.0
2010-11-10 11:00:00,13.37,13.39,13.28,13.34,2539900.0,12.6149,12.6338,12.53,12.5866,2539900.0
2010-11-10 11:30:00,13.35,13.47,13.3,13.44,3385100.0,12.5961,12.7093,12.5489,12.681,3385100.0
2010-11-10 12:00:00,13.44,13.45,13.32,13.34,1747200.0,12.681,12.6904,12.5678,12.5866,1747200.0
2010-11-10 12:30:00,13.34,13.53,13.33,13.49,5274700.0,12.5866,12.7659,12.5772,12.7282,5274700.0
2010-11-10 13:00:00,13.49,13.64,13.37,13.62,5406800.0,12.7282,12.8697,12.6149,12.8508,5406800.0
2010-11-10 13:30:00,13.61,13.62,13.45,13.57,3725000.0,12.8414,12.8508,12.6904,12.8036,3725000.0
2010-11-10 14:00:00,13.56,13.61,13.54,13.58,2597200.0,12.7942,12.8414,12.7753,12.8131,2597200.0
2010-11-10 14:30:00,13.58,13.74,13.56,13.65,3940100.0,12.8131,12.964,12.7942,12.8791,3940100.0
2010-11-10 15:00:00,13.65,13.68,13.45,13.49,4996300.0,12.8791,12.9074,12.6904,12.7282,4996300.0
2010-11-10 15:30:00,13.48,13.49,13.35,13.37,7034900.0,12.7187,12.7282,12.5961,12.6149,7034900.0
2010-11-11 09:30:00,13.23,13.44,13.07,13.32,6344900.0,12.4828,12.681,12.3319,12.5678,6344900.0
2010-11-11 10:00:00,13.32,13.37,13.26,13.3,3887900.0,12.5678,12.6149,12.5112,12.5489,3887900.0
2010-11-11 10:30:00,13.31,13.32,13.21,13.24,2558900.0,12.5583,12.5678,12.464,12.4923,2558900.0
2010-11-11 11:00:00,13.23,13.27,13.17,13.21,2310900.0,12.4828,12.5206,12.4262,12.464,2310900.0
2010-11-11 11:30:00,13.21,13.25,13.2,13.22,1353300.0,12.464,12.5017,12.4545,12.4734,1353300.0
2010-11-11 12:00:00,13.23,13.35,13.22,13.32,1776900.0,12.4828,12.5961,12.4734,12.5678,1776900.0
2010-11-11 12:30:00,13.33,13.39,13.29,13.38,2240900.0,12.5772,12.6338,12.5395,12.6244,2240900.0
2010-11-11 13:00:00,13.38,13.4,13.32,13.33,1606400.0,12.6244,12.6432,12.5678,12.5772,1606400.0
2010-11-11 13:30:00,13.33,13.43,13.32,13.4,1420300.0,12.5772,12.6716,12.5678,12.6432,1420300.0
2010-11-11 14:00:00,13.4,13.49,13.35,13.47,1910600.0,12.6432,12.7282,12.5961,12.7093,1910600.0
2010-11-11 14:30:00,13.47,13.56,13.38,13.39,3486800.0,12.7093,12.7942,12.6244,12.6338,3486800.0
2010-11-11 15:00:00,13.4,13.45,13.37,13.4,1671200.0,12.6432,12.6904,12.6149,12.6432,1671200.0
2010-11-11 15:30:00,13.39,13.4,13.25,13.28,3614700.0,12.6338,12.6432,12.5017,12.53,3614700.0
2010-11-12 09:30:00,13.34,13.54,13.3,13.39,6028100.0,12.5866,12.7753,12.5489,12.6338,6028100.0
2010-11-12 10:00:00,13.4,13.41,13.14,13.17,4190700.0,12.6432,12.6527,12.3979,12.4262,4190700.0
2010-11-12 10:30:00,13.17,13.19,13.01,13.09,4063000.0,12.4262,12.4451,12.2753,12.3508,4063000.0
2010-11-12 11:00:00,13.09,13.16,13.06,13.16,2789600.0,12.3508,12.4168,12.3224,12.4168,2789600.0
2010-11-12 11:30:00,13.16,13.24,13.14,13.23,2069200.0,12.4168,12.4923,12.3979,12.4828,2069200.0
2010-11-12 12:00:00,13.23,13.24,13.05,13.07,3527800.0,12.4828,12.4923,12.313,12.3319,3527800.0
2010-11-12 12:30:00,13.07,13.1,12.82,12.9,4404600.0,12.3319,12.3602,12.096,12.1715,4404600.0
2010-11-12 13:00:00,12.9,13.0,12.85,12.99,2078800.0,12.1715,12.2658,12.1243,12.2564,2078800.0
2010-11-12 13:30:00,12.98,13.01,12.85,12.85,1690900.0,12.247,12.2753,12.1243,12.1243,1690900.0
2010-11-12 14:00:00,12.85,12.89,12.7,12.72,3662800.0,12.1243,12.162,11.9828,12.0016,3662800.0
2010-11-12 14:30:00,12.71,12.82,12.65,12.78,3057900.0,11.9922,12.096,11.9356,12.0583,3057900.0
2010-11-12 15:00:00,12.78,12.94,12.76,12.83,2931000.0,12.0583,12.2092,12.0394,12.1054,2931000.0
2010-11-12 15:30:00,12.83,12.96,12.82,12.91,3792200.0,12.1054,12.2281,12.096,12.1809,3792200.0
2010-11-15 09:30:00,13.17,13.22,13.0,13.18,5578200.0,12.4262,12.4734,12.2658,12.4357,5578200.0
2010-11-15 10:00:00,13.18,13.19,13.02,13.09,3570400.0,12.4357,12.4451,12.2847,12.3508,3570400.0
2010-11-15 10:30:00,13.08,13.09,13.0,13.04,2906000.0,12.3413,12.3508,12.2658,12.3036,2906000.0
2010-11-15 11:00:00,13.04,13.04,12.97,13.02,3410800.0,12.3036,12.3036,12.2375,12.2847,3410800.0
2010-11-15 11:30:00,13.03,13.16,13.02,13.11,2264600.0,12.2941,12.4168,12.2847,12.3696,2264600.0
2010-11-15 12:00:00,13.11,13.15,13.09,13.1,1572300.0,12.3696,12.4074,12.3508,12.3602,1572300.0
2010-11-15 12:30:00,13.1,13.11,13.01,13.02,1602000.0,12.3602,12.3696,12.2753,12.2847,1602000.0
2010-11-15 13:00:00,13.02,13.1,12.99,13.05,1726500.0,12.2847,12.3602,12.2564,12.313,1726500.0
2010-11-15 13:30:00,13.05,13.08,13.0,13.02,914300.0,12.313,12.3413,12.2658,12.2847,914300.0
2010-11-15 14:00:00,13.02,13.05,12.99,13.0,1921500.0,12.2847,12.313,12.2564,12.2658,1921500.0
2010-11-15 14:30:00,13.0,13.01,12.93,12.98,2917800.0,12.2658,12.2753,12.1998,12.247,2917800.0
2010-11-15 15:00:00,12.99,12.99,12.92,12.95,2652500.0,12.2564,12.2564,12.1904,12.2187,2652500.0
2010-11-15 15:30:00,12.95,12.97,12.92,12.93,3073000.0,12.2187,12.2375,12.1904,12.1998,3073000.0
2010-11-16 09:30:00,12.83,12.85,12.57,12.74,4249900.0,12.1054,12.1243,11.8601,12.0205,4249900.0
2010-11-16 10:00:00,12.74,12.74,12.61,12.63,3159200.0,12.0205,12.0205,11.8979,11.9167,3159200.0
2010-11-16 10:30:00,12.62,12.62,12.5,12.55,3570400.0,11.9073,11.9073,11.7941,11.8412,3570400.0
2010-11-16 11:00:00,12.55,12.56,12.21,12.29,5912600.0,11.8412,11.8507,11.5205,11.5959,5912600.0
2010-11-16 11:30:00,12.29,12.36,12.2,12.25,2970700.0,11.5959,11.662,11.511,11.5582,2970700.0
2010-11-16 12:00:00,12.25,12.3,12.18,12.21,2178200.0,11.5582,11.6054,11.4921,11.5205,2178200.0
2010-11-16 12:30:00,12.21,12.23,12.13,12.2,3062000.0,11.5205,11.5393,11.445,11.511,3062000.0
2010-11-16 13:00:00,12.2,12.22,12.12,12.21,1691100.0,11.511,11.5299,11.4355,11.5205,1691100.0
2010-11-16 13:30:00,12.2,12.28,12.18,12.27,1741900.0,11.511,11.5865,11.4921,11.5771,1741900.0
2010-11-16 14:00:00,12.28,12.35,12.25,12.31,2561800.0,11.5865,11.6525,11.5582,11.6148,2561800.0
2010-11-16 14:30:00,12.3,12.39,12.27,12.36,2141900.0,11.6054,11.6903,11.5771,11.662,2141900.0
2010-11-16 15:00:00,12.35,12.38,12.25,12.28,3300800.0,11.6525,11.6809,11.5582,11.5865,3300800.0
2010-11-16 15:30:00,12.29,12.37,12.28,12.37,4272900.0,11.5959,11.6714,11.5865,11.6714,4272900.0
2010-11-17 09:30:00,12.41,12.47,12.04,12.24,4803200.0,11.7092,11.7658,11.3601,11.5488,4803200.0
2010-11-17 10:00:00,12.25,12.45,12.24,12.38,2674100.0,11.5582,11.7469,11.5488,11.6809,2674100.0
2010-11-17 10:30:00,12.39,12.41,12.31,12.37,1785400.0,11.6903,11.7092,11.6148,11.6714,1785400.0
2010-11-17 11:00:00,12.38,12.41,12.3,12.31,1357000.0,11.6809,11.7092,11.6054,11.6148,1357000.0
2010-11-17 11:30:00,12.31,12.33,12.17,12.18,1411700.0,11.6148,11.6337,11.4827,11.4921,1411700.0
2010-11-17 12:00:00,12.17,12.18,12.08,12.1,2511700.0,11.4827,11.4921,11.3978,11.4167,2511700.0
2010-11-17 12:30:00,12.09,12.11,12.03,12.07,1781000.0,11.4072,11.4261,11.3506,11.3884,1781000.0
2010-11-17 13:00:00,12.06,12.1,12.02,12.1,1495700.0,11.3789,11.4167,11.3412,11.4167,1495700.0
2010-11-17 13:30:00,12.1,12.1,12.05,12.09,1396500.0,11.4167,11.4167,11.3695,11.4072,1396500.0
2010-11-17 14:00:00,12.09,12.1,12.03,12.04,1266000.0,11.4072,11.4167,11.3506,11.3601,1266000.0
2010-11-17 14:30:00,12.04,12.06,12.02,12.03,1739700.0,11.3601,11.3789,11.3412,11.3506,1739700.0
2010-11-17 15:00:00,12.04,12.05,11.88,11.9,3079100.0,11.3601,11.3695,11.2091,11.228,3079100.0
2010-11-17 15:30:00,11.9,12.01,11.81,11.82,6292900.0,11.228,11.3317,11.143,11.1525,6292900.0
2010-11-18 09:30:00,12.2,12.28,12.11,12.2,4224100.0,11.511,11.5865,11.4261,11.511,4224100.0
2010-11-18 10:00:00,12.2,12.3,12.18,12.18,2770700.0,11.511,11.6054,11.4921,11.4921,2770700.0
2010-11-18 10:30:00,12.19,12.26,12.16,12.21,1922000.0,11.5016,11.5676,11.4733,11.5205,1922000.0
2010-11-18 11:00:00,12.21,12.23,12.12,12.15,1598100.0,11.5205,11.5393,11.4355,11.4638,1598100.0
2010-11-18 11:30:00,12.14,12.17,12.04,12.07,1878600.0,11.4544,11.4827,11.3601,11.3884,1878600.0
2010-11-18 12:00:00,12.08,12.21,12.07,12.2,1341000.0,11.3978,11.5205,11.3884,11.511,1341000.0
2010-11-18 12:30:00,12.2,12.29,12.18,12.26,1589500.0,11.511,11.5959,11.4921,11.5676,1589500.0
2010-11-18 13:00:00,12.25,12.26,12.12,12.17,1145200.0,11.5582,11.5676,11.4355,11.4827,1145200.0
2010-11-18 13:30:00,12.18,12.19,12.11,12.12,937600.0,11.4921,11.5016,11.4261,11.4355,937600.0
2010-11-18 14:00:00,12.12,12.13,12.03,12.04,1445600.0,11.4355,11.445,11.3506,11.3601,1445600.0
2010-11-18 14:30:00,12.04,12.13,12.03,12.08,1228600.0,11.3601,11.445,11.3506,11.3978,1228600.0
2010-11-18 15:00:00,12.08,12.12,12.02,12.03,1202500.0,11.3978,11.4355,11.3412,11.3506,1202500.0
2010-11-18 15:30:00,12.02,12.09,12.01,12.05,2905600.0,11.3412,11.4072,11.3317,11.3695,2905600.0
2010-11-19 09:30:00,12.09,12.14,11.9,12.03,3100300.0,11.4072,11.4544,11.228,11.3506,3100300.0
2010-11-19 10:00:00,12.02,12.22,11.98,12.19,3172900.0,11.3412,11.5299,11.3034,11.5016,3172900.0
2010-11-19 10:30:00,12.19,12.29,12.16,12.19,2074400.0,11.5016,11.5959,11.4733,11.5016,2074400.0
2010-11-19 11:00:00,12.19,12.28,12.17,12.28,1237300.0,11.5016,11.5865,11.4827,11.5865,1237300.0
2010-11-19 11:30:00,12.28,12.3,12.21,12.22,925900.0,11.5865,11.6054,11.5205,11.5299,925900.0
2010-11-19 12:00:00,12.22,12.24,12.19,12.21,767700.0,11.5299,11.5488,11.5016,11.5205,767700.0
2010-11-19 12:30:00,12.21,12.25,12.18,12.23,984500.0,11.5205,11.5582,11.4921,11.5393,984500.0
2010-11-19 13:00:00,12.24,12.26,12.21,12.22,856800.0,11.5488,11.5676,11.5205,11.5299,856800.0
2010-11-19 13:30:00,12.23,12.26,12.22,12.25,559400.0,11.5393,11.5676,11.5299,11.5582,559400.0
2010-11-19 14:00:00,12.25,12.26,12.19,12.21,835200.0,11.5582,11.5676,11.5016,11.5205,835200.0
2010-11-19 14:30:00,12.2,12.23,12.19,12.19,658300.0,11.511,11.5393,11.5016,11.5016,658300.0
2010-11-19 15:00:00,12.19,12.21,12.1,12.11,1289400.0,11.5016,11.5205,11.4167,11.4261,1289400.0
2010-11-19 15:30:00,12.11,12.19,12.1,12.15,4034900.0,11.4261,11.5016,11.4167,11.4638,4034900.0
2010-11-22 09:30:00,12.43,12.65,12.25,12.64,6494100.0,11.728,11.9356,11.5582,11.9262,6494100.0
2010-11-22 10:00:00,12.65,12.72,12.55,12.57,4150900.0,11.9356,12.0016,11.8412,11.8601,4150900.0
2010-11-22 10:30:00,12.57,12.62,12.5,12.52,2119600.0,11.8601,11.9073,11.7941,11.8129,2119600.0
2010-11-22 11:00:00,12.52,12.61,12.43,12.56,1814400.0,11.8129,11.8979,11.728,11.8507,1814400.0
2010-11-22 11:30:00,12.57,12.69,12.51,12.68,1839200.0,11.8601,11.9733,11.8035,11.9639,1839200.0
2010-11-22 12:00:00,12.67,12.69,12.51,12.53,1787500.0,11.9545,11.9733,11.8035,11.8224,1787500.0
2010-11-22 12:30:00,12.53,12.59,12.47,12.59,1917300.0,11.8224,11.879,11.7658,11.879,1917300.0
2010-11-22 13:00:00,12.59,12.65,12.55,12.62,1618600.0,11.879,11.9356,11.8412,11.9073,1618600.0
2010-11-22 13:30:00,12.61,12.68,12.6,12.66,1233500.0,11.8979,11.9639,11.8884,11.945,1233500.0
2010-11-22 14:00:00,12.66,12.68,12.6,12.6,1264100.0,11.945,11.9639,11.8884,11.8884,1264100.0
2010-11-22 14:30:00,12.59,12.68,12.58,12.68,1252700.0,11.879,11.9639,11.8696,11.9639,1252700.0
2010-11-22 15:00:00,12.67,12.7,12.55,12.56,2024100.0,11.9545,11.9828,11.8412,11.8507,2024100.0
2010-11-22 15:30:00,12.56,12.72,12.55,12.71,4005200.0,11.8507,12.0016,11.8412,11.9922,4005200.0
2010-11-23 09:30:00,12.39,12.45,12.25,12.28,4877600.0,11.6903,11.7469,11.5582,11.5865,4877600.0
2010-11-23 10:00:00,12.27,12.3,12.15,12.22,3335800.0,11.5771,11.6054,11.4638,11.5299,3335800.0
2010-11-23 10:30:00,12.21,12.31,12.2,12.31,2287900.0,11.5205,11.6148,11.511,11.6148,2287900.0
2010-11-23 11:00:00,12.3,12.32,12.18,12.19,1938900.0,11.6054,11.6242,11.4921,11.5016,1938900.0
2010-11-23 11:30:00,12.18,12.24,12.16,12.22,1789800.0,11.4921,11.5488,11.4733,11.5299,1789800.0
2010-11-23 12:00:00,12.21,12.24,12.17,12.2,880700.0,11.5205,11.5488,11.4827,11.511,880700.0
2010-11-23 12:30:00,12.2,12.22,12.16,12.2,1060100.0,11.511,11.5299,11.4733,11.511,1060100.0
2010-11-23 13:00:00,12.2,12.2,12.16,12.19,1608800.0,11.511,11.511,11.4733,11.5016,1608800.0
2010-11-23 13:30:00,12.19,12.21,12.16,12.17,978400.0,11.5016,11.5205,11.4733,11.4827,978400.0
2010-11-23 14:00:00,12.17,12.2,12.07,12.09,2037800.0,11.4827,11.511,11.3884,11.4072,2037800.0
2010-11-23 14:30:00,12.09,12.13,12.06,12.1,1230400.0,11.4072,11.445,11.3789,11.4167,1230400.0
2010-11-23 15:00:00,12.1,12.14,12.07,12.11,1681200.0,11.4167,11.4544,11.3884,11.4261,1681200.0
2010-11-23 15:30:00,12.11,12.18,12.07,12.16,3266900.0,11.4261,11.4921,11.3884,11.4733,3266900.0
2010-11-24 09:30:00,12.38,12.51,12.26,12.37,3574000.0,11.6809,11.8035,11.5676,11.6714,3574000.0
2010-11-24 10:00:00,12.38,12.44,12.32,12.42,1965800.0,11.6809,11.7375,11.6242,11.7186,1965800.0
2010-11-24 10:30:00,12.42,12.49,12.39,12.45,2035300.0,11.7186,11.7846,11.6903,11.7469,2035300.0
2010-11-24 11:00:00,12.45,12.47,12.41,12.47,1107100.0,11.7469,11.7658,11.7092,11.7658,1107100.0
2010-11-24 11:30:00,12.47,12.48,12.41,12.43,804400.0,11.7658,11.7752,11.7092,11.728,804400.0
2010-11-24 12:00:00,12.43,12.44,12.34,12.39,1324000.0,11.728,11.7375,11.6431,11.6903,1324000.0
2010-11-24 12:30:00,12.39,12.45,12.38,12.45,983000.0,11.6903,11.7469,11.6809,11.7469,983000.0
2010-11-24 13:00:00,12.44,12.49,12.43,12.48,1047900.0,11.7375,11.7846,11.728,11.7752,1047900.0
2010-11-24 13:30:00,12.48,12.5,12.47,12.48,1227700.0,11.7752,11.7941,11.7658,11.7752,1227700.0
2010-11-24 14:00:00,12.47,12.49,12.42,12.43,826600.0,11.7658,11.7846,11.7186,11.728,826600.0
2010-11-24 14:30:00,12.44,12.48,12.42,12.42,596500.0,11.7375,11.7752,11.7186,11.7186,596500.0
2010-11-24 15:00:00,12.43,12.48,12.41,12.47,973700.0,11.728,11.7752,11.7092,11.7658,973700.0
2010-11-24 15:30:00,12.46,12.47,12.41,12.45,2079600.0,11.7563,11.7658,11.7092,11.7469,2079600.0
2010-11-26 09:30:00,12.32,12.45,12.23,12.39,2035300.0,11.6242,11.7469,11.5393,11.6903,2035300.0
2010-11-26 10:00:00,12.39,12.4,12.31,12.32,952100.0,11.6903,11.6997,11.6148,11.6242,952100.0
2010-11-26 10:30:00,12.32,12.33,12.24,12.25,990300.0,11.6242,11.6337,11.5488,11.5582,990300.0
2010-11-26 11:00:00,12.25,12.29,12.25,12.27,716000.0,11.5582,11.5959,11.5582,11.5771,716000.0
2010-11-26 11:30:00,12.27,12.3,12.22,12.28,795900.0,11.5771,11.6054,11.5299,11.5865,795900.0
2010-11-26 12:00:00,12.28,12.36,12.24,12.33,1028300.0,11.5865,11.662,11.5488,11.6337,1028300.0
2010-11-26 12:30:00,12.33,12.34,12.28,12.32,1245300.0,11.6337,11.6431,11.5865,11.6242,1245300.0
2010-11-29 09:30:00,12.28,12.32,12.15,12.15,2598800.0,11.5865,11.6242,11.4638,11.4638,2598800.0
2010-11-29 10:00:00,12.17,12.21,12.08,12.12,1897200.0,11.4827,11.5205,11.3978,11.4355,1897200.0
2010-11-29 10:30:00,12.12,12.24,12.11,12.15,1354000.0,11.4355,11.5488,11.4261,11.4638,1354000.0
2010-11-29 11:00:00,12.15,12.19,12.11,12.15,1186300.0,11.4638,11.5016,11.4261,11.4638,1186300.0
2010-11-29 11:30:00,12.15,12.17,12.11,12.11,845400.0,11.4638,11.4827,11.4261,11.4261,845400.0
2010-11-29 12:00:00,12.12,12.14,12.1,12.1,1028800.0,11.4355,11.4544,11.4167,11.4167,1028800.0
2010-11-29 12:30:00,12.1,12.13,12.09,12.13,762300.0,11.4167,11.445,11.4072,11.445,762300.0
2010-11-29 13:00:00,12.12,12.13,12.09,12.09,466300.0,11.4355,11.445,11.4072,11.4072,466300.0
2010-11-29 13:30:00,12.1,12.12,12.09,12.1,455800.0,11.4167,11.4355,11.4072,11.4167,455800.0
2010-11-29 14:00:00,12.09,12.16,12.09,12.15,802500.0,11.4072,11.4733,11.4072,11.4638,802500.0
2010-11-29 14:30:00,12.15,12.22,12.14,12.21,864500.0,11.4638,11.5299,11.4544,11.5205,864500.0
2010-11-29 15:00:00,12.2,12.28,12.2,12.26,1578600.0,11.511,11.5865,11.511,11.5676,1578600.0
2010-11-29 15:30:00,12.25,12.27,12.19,12.25,2553600.0,11.5582,11.5771,11.5016,11.5582,2553600.0
2010-11-30 09:30:00,12.11,12.25,12.09,12.22,2725700.0,11.4261,11.5582,11.4072,11.5299,2725700.0
2010-11-30 10:00:00,12.22,12.38,12.16,12.34,2109300.0,11.5299,11.6809,11.4733,11.6431,2109300.0
2010-11-30 10:30:00,12.33,12.34,12.2,12.24,1625400.0,11.6337,11.6431,11.511,11.5488,1625400.0
2010-11-30 11:00:00,12.25,12.29,12.2,12.22,759400.0,11.5582,11.5959,11.511,11.5299,759400.0
2010-11-30 11:30:00,12.22,12.26,12.19,12.24,762800.0,11.5299,11.5676,11.5016,11.5488,762800.0
2010-11-30 12:00:00,12.24,12.27,12.21,12.24,392500.0,11.5488,11.5771,11.5205,11.5488,392500.0
2010-11-30 12:30:00,12.25,12.26,12.19,12.23,460500.0,11.5582,11.5676,11.5016,11.5393,460500.0
2010-11-30 13:00:00,12.23,12.33,12.22,12.3,1140000.0,11.5393,11.6337,11.5299,11.6054,1140000.0
2010-11-30 13:30:00,12.29,12.31,12.24,12.25,564400.0,11.5959,11.6148,11.5488,11.5582,564400.0
2010-11-30 14:00:00,12.24,12.29,12.18,12.21,854100.0,11.5488,11.5959,11.4921,11.5205,854100.0
2010-11-30 14:30:00,12.21,12.24,12.16,12.23,674000.0,11.5205,11.5488,11.4733,11.5393,674000.0
2010-11-30 15:00:00,12.22,12.27,12.2,12.24,811400.0,11.5299,11.5771,11.511,11.5488,811400.0
2010-11-30 15:30:00,12.23,12.26,12.19,12.22,1821300.0,11.5393,11.5676,11.5016,11.5299,1821300.0
2010-12-01 09:30:00,12.54,12.57,12.43,12.44,2978600.0,11.8318,11.8601,11.728,11.7375,2978600.0
2010-12-01 10:00:00,12.45,12.47,12.34,12.35,1838300.0,11.7469,11.7658,11.6431,11.6525,1838300.0
2010-12-01 10:30:00,12.35,12.44,12.34,12.4,1620600.0,11.6525,11.7375,11.6431,11.6997,1620600.0
2010-12-01 11:00:00,12.4,12.44,12.4,12.43,926400.0,11.6997,11.7375,11.6997,11.728,926400.0
2010-12-01 11:30:00,12.43,12.45,12.4,12.43,1006100.0,11.728,11.7469,11.6997,11.728,1006100.0
2010-12-01 12:00:00,12.44,12.48,12.4,12.43,1381300.0,11.7375,11.7752,11.6997,11.728,1381300.0
2010-12-01 12:30:00,12.43,12.47,12.41,12.47,1090600.0,11.728,11.7658,11.7092,11.7658,1090600.0
2010-12-01 13:00:00,12.47,12.5,12.42,12.43,1076400.0,11.7658,11.7941,11.7186,11.728,1076400.0
2010-12-01 13:30:00,12.43,12.49,12.42,12.48,781600.0,11.728,11.7846,11.7186,11.7752,781600.0
2010-12-01 14:00:00,12.48,12.49,12.45,12.45,944100.0,11.7752,11.7846,11.7469,11.7469,944100.0
2010-12-01 14:30:00,12.45,12.49,12.43,12.47,1214300.0,11.7469,11.7846,11.728,11.7658,1214300.0
2010-12-01 15:00:00,12.47,12.47,12.4,12.43,1300300.0,11.7658,11.7658,11.6997,11.728,1300300.0
2010-12-01 15:30:00,12.43,12.44,12.36,12.38,2605000.0,11.728,11.7375,11.662,11.6809,2605000.0
2010-12-02 09:30:00,12.45,12.58,12.42,12.58,3306900.0,11.7469,11.8696,11.7186,11.8696,3306900.0
2010-12-02 10:00:00,12.58,12.7,12.56,12.6,3227000.0,11.8696,11.9828,11.8507,11.8884,3227000.0
2010-12-02 10:30:00,12.59,12.64,12.56,12.62,1322300.0,11.879,11.9262,11.8507,11.9073,1322300.0
2010-12-02 11:00:00,12.61,12.7,12.58,12.7,1875400.0,11.8979,11.9828,11.8696,11.9828,1875400.0
2010-12-02 11:30:00,12.69,12.89,12.69,12.74,3060700.0,11.9733,12.162,11.9733,12.0205,3060700.0
2010-12-02 12:00:00,12.74,12.78,12.6,12.62,2735200.0,12.0205,12.0583,11.8884,11.9073,2735200.0
2010-12-02 12:30:00,12.62,12.74,12.54,12.56,4263700.0,11.9073,12.0205,11.8318,11.8507,4263700.0
2010-12-02 13:00:00,12.56,12.59,12.46,12.54,2907900.0,11.8507,11.879,11.7563,11.8318,2907900.0
2010-12-02 13:30:00,12.55,12.65,12.54,12.63,2367000.0,11.8412,11.9356,11.8318,11.9167,2367000.0
2010-12-02 14:00:00,12.63,12.69,12.59,12.68,1671300.0,11.9167,11.9733,11.879,11.9639,1671300.0
2010-12-02 14:30:00,12.68,12.92,12.68,12.78,3421600.0,11.9639,12.1904,11.9639,12.0583,3421600.0
2010-12-02 15:00:00,12.78,12.9,12.77,12.89,1935500.0,12.0583,12.1715,12.0488,12.162,1935500.0
2010-12-02 15:30:00,12.89,12.9,12.8,12.84,3136900.0,12.162,12.1715,12.0771,12.1149,3136900.0
2010-12-03 09:30:00,12.81,13.09,12.75,12.99,6015400.0,12.0866,12.3508,12.03,12.2564,6015400.0
2010-12-03 10:00:00,13.0,13.16,12.99,13.06,4279700.0,12.2658,12.4168,12.2564,12.3224,4279700.0
2010-12-03 10:30:00,13.07,13.21,13.01,13.2,3398100.0,12.3319,12.464,12.2753,12.4545,3398100.0
2010-12-03 11:00:00,13.2,13.24,13.05,13.09,2728500.0,12.4545,12.4923,12.313,12.3508,2728500.0
2010-12-03 11:30:00,13.09,13.17,13.04,13.11,2038600.0,12.3508,12.4262,12.3036,12.3696,2038600.0
2010-12-03 12:00:00,13.1,13.23,13.1,13.16,2647000.0,12.3602,12.4828,12.3602,12.4168,2647000.0
2010-12-03 12:30:00,13.16,13.25,13.16,13.23,1618100.0,12.4168,12.5017,12.4168,12.4828,1618100.0
2010-12-03 13:00:00,13.23,13.35,13.23,13.3,2427400.0,12.4828,12.5961,12.4828,12.5489,2427400.0
2010-12-03 13:30:00,13.3,13.38,13.26,13.34,2046300.0,12.5489,12.6244,12.5112,12.5866,2046300.0
2010-12-03 14:00:00,13.34,13.35,13.31,13.33,1468600.0,12.5866,12.5961,12.5583,12.5772,1468600.0
2010-12-03 14:30:00,13.34,13.43,13.33,13.4,2137000.0,12.5866,12.6716,12.5772,12.6432,2137000.0
2010-12-03 15:00:00,13.4,13.47,13.38,13.45,2737900.0,12.6432,12.7093,12.6244,12.6904,2737900.0
2010-12-03 15:30:00,13.45,13.57,13.42,13.5,8769300.0,12.6904,12.8036,12.6621,12.7376,8769300.0
2010-12-06 09:30:00,13.41,13.67,13.32,13.52,5025000.0,12.6527,12.898,12.5678,12.7565,5025000.0
2010-12-06 10:00:00,13.52,13.56,13.36,13.41,3399600.0,12.7565,12.7942,12.6055,12.6527,3399600.0
2010-12-06 10:30:00,13.41,13.45,13.28,13.4,3726600.0,12.6527,12.6904,12.53,12.6432,3726600.0
2010-12-06 11:00:00,13.4,13.41,13.3,13.35,1560700.0,12.6432,12.6527,12.5489,12.5961,1560700.0
2010-12-06 11:30:00,13.36,13.37,13.28,13.31,1847600.0,12.6055,12.6149,12.53,12.5583,1847600.0
2010-12-06 12:00:00,13.31,13.35,13.27,13.31,1295600.0,12.5583,12.5961,12.5206,12.5583,1295600.0
2010-12-06 12:30:00,13.31,13.38,13.3,13.34,1165300.0,12.5583,12.6244,12.5489,12.5866,1165300.0
2010-12-06 13:00:00,13.35,13.38,13.3,13.38,1425000.0,12.5961,12.6244,12.5489,12.6244,1425000.0
2010-12-06 13:30:00,13.38,13.49,13.36,13.48,1999200.0,12.6244,12.7282,12.6055,12.7187,1999200.0
2010-12-06 14:00:00,13.48,13.49,13.37,13.41,1389300.0,12.7187,12.7282,12.6149,12.6527,1389300.0
2010-12-06 14:30:00,13.4,13.47,13.39,13.39,1170800.0,12.6432,12.7093,12.6338,12.6338,1170800.0
2010-12-06 15:00:00,13.39,13.47,13.39,13.41,866500.0,12.6338,12.7093,12.6338,12.6527,866500.0
2010-12-06 15:30:00,13.4,13.41,13.27,13.27,3407000.0,12.6432,12.6527,12.5206,12.5206,3407000.0
2010-12-07 09:30:00,13.51,13.62,13.35,13.36,5185600.0,12.747,12.8508,12.5961,12.6055,5185600.0
2010-12-07 10:00:00,13.36,13.36,13.15,13.22,5097000.0,12.6055,12.6055,12.4074,12.4734,5097000.0
2010-12-07 10:30:00,13.22,13.28,13.03,13.27,3932700.0,12.4734,12.53,12.2941,12.5206,3932700.0
2010-12-07 11:00:00,13.26,13.3,13.21,13.25,1920300.0,12.5112,12.5489,12.464,12.5017,1920300.0
2010-12-07 11:30:00,13.25,13.29,13.22,13.26,1071900.0,12.5017,12.5395,12.4734,12.5112,1071900.0
2010-12-07 12:00:00,13.25,13.38,13.18,13.36,2149200.0,12.5017,12.6244,12.4357,12.6055,2149200.0
2010-12-07 12:30:00,13.36,13.36,13.29,13.32,895200.0,12.6055,12.6055,12.5395,12.5678,895200.0
2010-12-07 13:00:00,13.32,13.36,13.3,13.33,909200.0,12.5678,12.6055,12.5489,12.5772,909200.0
2010-12-07 13:30:00,13.33,13.33,13.25,13.28,1354000.0,12.5772,12.5772,12.5017,12.53,1354000.0
2010-12-07 14:00:00,13.28,13.62,13.27,13.6,5501700.0,12.53,12.8508,12.5206,12.832,5501700.0
2010-12-07 14:30:00,13.6,13.88,13.6,13.63,10080400.0,12.832,13.0961,12.832,12.8603,10080400.0
2010-12-07 15:00:00,13.63,13.7,13.5,13.67,5883000.0,12.8603,12.9263,12.7376,12.898,5883000.0
2010-12-07 15:30:00,13.67,13.7,13.49,13.51,5395400.0,12.898,12.9263,12.7282,12.747,5395400.0
2010-12-08 09:30:00,13.7,13.88,13.39,13.49,10323700.0,12.9263,13.0961,12.6338,12.7282,10323700.0
2010-12-08 10:00:00,13.49,13.52,13.3,13.5,5627200.0,12.7282,12.7565,12.5489,12.7376,5627200.0
2010-12-08 10:30:00,13.5,13.52,13.36,13.52,2948800.0,12.7376,12.7565,12.6055,12.7565,2948800.0
2010-12-08 11:00:00,13.52,13.68,13.51,13.68,2964500.0,12.7565,12.9074,12.747,12.9074,2964500.0
2010-12-08 11:30:00,13.68,13.84,13.62,13.82,3691200.0,12.9074,13.0584,12.8508,13.0395,3691200.0
2010-12-08 12:00:00,13.82,13.84,13.7,13.74,2673400.0,13.0395,13.0584,12.9263,12.964,2673400.0
2010-12-08 12:30:00,13.74,13.74,13.55,13.6,3035300.0,12.964,12.964,12.7848,12.832,3035300.0
2010-12-08 13:00:00,13.6,13.69,13.57,13.69,1612500.0,12.832,12.9169,12.8036,12.9169,1612500.0
2010-12-08 13:30:00,13.69,13.75,13.66,13.69,1412000.0,12.9169,12.9735,12.8886,12.9169,1412000.0
2010-12-08 14:00:00,13.68,13.75,13.65,13.69,1258300.0,12.9074,12.9735,12.8791,12.9169,1258300.0
2010-12-08 14:30:00,13.7,13.75,13.66,13.68,1262300.0,12.9263,12.9735,12.8886,12.9074,1262300.0
2010-12-08 15:00:00,13.68,13.7,13.58,13.66,2366200.0,12.9074,12.9263,12.8131,12.8886,2366200.0
2010-12-08 15:30:00,13.66,13.82,13.63,13.78,4837200.0,12.8886,13.0395,12.8603,13.0018,4837200.0
2010-12-09 09:30:00,13.66,14.08,13.51,13.79,17820700.0,12.8886,13.2848,12.747,13.0112,17820700.0
2010-12-09 10:00:00,13.79,13.84,13.5,13.61,7433500.0,13.0112,13.0584,12.7376,12.8414,7433500.0
2010-12-09 10:30:00,13.61,13.71,13.45,13.57,5054300.0,12.8414,12.9357,12.6904,12.8036,5054300.0
2010-12-09 11:00:00,13.57,13.68,13.53,13.65,2541500.0,12.8036,12.9074,12.7659,12.8791,2541500.0
2010-12-09 11:30:00,13.65,13.67,13.42,13.52,2998100.0,12.8791,12.898,12.6621,12.7565,2998100.0
2010-12-09 12:00:00,13.52,13.58,13.49,13.57,1137600.0,12.7565,12.8131,12.7282,12.8036,1137600.0
2010-12-09 12:30:00,13.58,13.58,13.49,13.51,959200.0,12.8131,12.8131,12.7282,12.747,959200.0
2010-12-09 13:00:00,13.51,13.62,13.48,13.6,1920500.0,12.747,12.8508,12.7187,12.832,1920500.0
2010-12-09 13:30:00,13.59,13.6,13.51,13.57,1199100.0,12.8225,12.832,12.747,12.8036,1199100.0
2010-12-09 14:00:00,13.56,13.6,13.53,13.55,1093900.0,12.7942,12.832,12.7659,12.7848,1093900.0
2010-12-09 14:30:00,13.55,13.58,13.49,13.53,1576700.0,12.7848,12.8131,12.7282,12.7659,1576700.0
2010-12-09 15:00:00,13.53,13.56,13.49,13.51,2729300.0,12.7659,12.7942,12.7282,12.747,2729300.0
2010-12-09 15:30:00,13.51,13.52,13.35,13.39,6126200.0,12.747,12.7565,12.5961,12.6338,6126200.0
2010-12-10 09:30:00,13.43,13.47,13.25,13.3,3914700.0,12.6716,12.7093,12.5017,12.5489,3914700.0
2010-12-10 10:00:00,13.31,13.33,13.2,13.23,3005800.0,12.5583,12.5772,12.4545,12.4828,3005800.0
2010-12-10 10:30:00,13.23,13.25,13.2,13.22,1446400.0,12.4828,12.5017,12.4545,12.4734,1446400.0
2010-12-10 11:00:00,13.22,13.28,13.08,13.1,2266300.0,12.4734,12.53,12.3413,12.3602,2266300.0
2010-12-10 11:30:00,13.1,13.2,13.07,13.19,2791400.0,12.3602,12.4545,12.3319,12.4451,2791400.0
2010-12-10 12:00:00,13.19,13.3,13.18,13.26,1424800.0,12.4451,12.5489,12.4357,12.5112,1424800.0
2010-12-10 12:30:00,13.26,13.34,13.25,13.27,1397500.0,12.5112,12.5866,12.5017,12.5206,1397500.0
2010-12-10 13:00:00,13.27,13.37,13.27,13.34,1386700.0,12.5206,12.6149,12.5206,12.5866,1386700.0
2010-12-10 13:30:00,13.34,13.37,13.32,13.35,807600.0,12.5866,12.6149,12.5678,12.5961,807600.0
2010-12-10 14:00:00,13.35,13.43,13.33,13.4,1593200.0,12.5961,12.6716,12.5772,12.6432,1593200.0
2010-12-10 14:30:00,13.4,13.43,13.36,13.42,1147800.0,12.6432,12.6716,12.6055,12.6621,1147800.0
2010-12-10 15:00:00,13.42,13.42,13.25,13.28,1906100.0,12.6621,12.6621,12.5017,12.53,1906100.0
2010-12-10 15:30:00,13.28,13.34,13.22,13.25,3459900.0,12.53,12.5866,12.4734,12.5017,3459900.0
2010-12-13 09:30:00,13.41,13.41,13.23,13.33,2854100.0,12.6527,12.6527,12.4828,12.5772,2854100.0
2010-12-13 10:00:00,13.34,13.52,13.34,13.47,3471600.0,12.5866,12.7565,12.5866,12.7093,3471600.0
2010-12-13 10:30:00,13.47,13.53,13.38,13.44,2434900.0,12.7093,12.7659,12.6244,12.681,2434900.0
2010-12-13 11:00:00,13.44,13.44,13.28,13.3,1956500.0,12.681,12.681,12.53,12.5489,1956500.0
2010-12-13 11:30:00,13.3,13.37,13.29,13.33,846100.0,12.5489,12.6149,12.5395,12.5772,846100.0
2010-12-13 12:00:00,13.34,13.36,13.3,13.32,625900.0,12.5866,12.6055,12.5489,12.5678,625900.0
2010-12-13 12:30:00,13.31,13.34,13.29,13.31,791000.0,12.5583,12.5866,12.5395,12.5583,791000.0
2010-12-13 13:00:00,13.31,13.33,13.3,13.31,724500.0,12.5583,12.5772,12.5489,12.5583,724500.0
2010-12-13 13:30:00,13.31,13.33,13.28,13.3,832100.0,12.5583,12.5772,12.53,12.5489,832100.0
2010-12-13 14:00:00,13.3,13.32,13.25,13.3,1406300.0,12.5489,12.5678,12.5017,12.5489,1406300.0
2010-12-13 14:30:00,13.3,13.3,13.22,13.26,1342000.0,12.5489,12.5489,12.4734,12.5112,1342000.0
2010-12-13 15:00:00,13.27,13.28,13.18,13.2,1598200.0,12.5206,12.53,12.4357,12.4545,1598200.0
2010-12-13 15:30:00,13.21,13.23,13.18,13.19,3167500.0,12.464,12.4828,12.4357,12.4451,3167500.0
2010-12-14 09:30:00,13.25,13.42,13.2,13.25,3331100.0,12.5017,12.6621,12.4545,12.5017,3331100.0
2010-12-14 10:00:00,13.25,13.26,13.1,13.16,2781600.0,12.5017,12.5112,12.3602,12.4168,2781600.0
2010-12-14 10:30:00,13.16,13.28,13.15,13.2,1805400.0,12.4168,12.53,12.4074,12.4545,1805400.0
2010-12-14 11:00:00,13.2,13.22,13.16,13.16,1398000.0,12.4545,12.4734,12.4168,12.4168,1398000.0
2010-12-14 11:30:00,13.16,13.16,13.11,13.13,1402900.0,12.4168,12.4168,12.3696,12.3885,1402900.0
2010-12-14 12:00:00,13.14,13.18,13.13,13.13,933800.0,12.3979,12.4357,12.3885,12.3885,933800.0
2010-12-14 12:30:00,13.13,13.19,13.1,13.18,1711600.0,12.3885,12.4451,12.3602,12.4357,1711600.0
2010-12-14 13:00:00,13.18,13.24,13.18,13.23,832300.0,12.4357,12.4923,12.4357,12.4828,832300.0
2010-12-14 13:30:00,13.24,13.25,13.21,13.24,635800.0,12.4923,12.5017,12.464,12.4923,635800.0
2010-12-14 14:00:00,13.24,13.25,13.18,13.22,1211200.0,12.4923,12.5017,12.4357,12.4734,1211200.0
2010-12-14 14:30:00,13.22,13.24,13.08,13.1,1508700.0,12.4734,12.4923,12.3413,12.3602,1508700.0
2010-12-14 15:00:00,13.1,13.17,12.9,12.98,4472600.0,12.3602,12.4262,12.1715,12.247,4472600.0
2010-12-14 15:30:00,12.97,13.06,12.92,12.95,3798500.0,12.2375,12.3224,12.1904,12.2187,3798500.0
2010-12-15 09:30:00,12.9,13.09,12.9,12.99,2727100.0,12.1715,12.3508,12.1715,12.2564,2727100.0
2010-12-15 10:00:00,12.99,13.01,12.87,12.87,1604000.0,12.2564,12.2753,12.1432,12.1432,1604000.0
2010-12-15 10:30:00,12.87,12.99,12.86,12.93,1128000.0,12.1432,12.2564,12.1337,12.1998,1128000.0
2010-12-15 11:00:00,12.94,12.97,12.87,12.92,1458600.0,12.2092,12.2375,12.1432,12.1904,1458600.0
2010-12-15 11:30:00,12.92,12.92,12.81,12.86,1496700.0,12.1904,12.1904,12.0866,12.1337,1496700.0
2010-12-15 12:00:00,12.85,12.87,12.8,12.84,843400.0,12.1243,12.1432,12.0771,12.1149,843400.0
2010-12-15 12:30:00,12.84,12.84,12.62,12.68,2060800.0,12.1149,12.1149,11.9073,11.9639,2060800.0
2010-12-15 13:00:00,12.68,12.7,12.62,12.68,1256300.0,11.9639,11.9828,11.9073,11.9639,1256300.0
2010-12-15 13:30:00,12.68,12.77,12.65,12.75,1231600.0,11.9639,12.0488,11.9356,12.03,1231600.0
2010-12-15 14:00:00,12.75,12.85,12.71,12.71,1435400.0,12.03,12.1243,11.9922,11.9922,1435400.0
2010-12-15 14:30:00,12.71,12.75,12.62,12.65,1529000.0,11.9922,12.03,11.9073,11.9356,1529000.0
2010-12-15 15:00:00,12.64,12.76,12.64,12.7,2097700.0,11.9262,12.0394,11.9262,11.9828,2097700.0
2010-12-15 15:30:00,12.69,12.78,12.66,12.72,3460400.0,11.9733,12.0583,11.945,12.0016,3460400.0
2010-12-16 09:30:00,12.85,13.01,12.8,12.81,3599400.0,12.1243,12.2753,12.0771,12.0866,3599400.0
2010-12-16 10:00:00,12.81,13.05,12.77,12.95,3313300.0,12.0866,12.313,12.0488,12.2187,3313300.0
2010-12-16 10:30:00,12.95,13.0,12.87,12.99,1965000.0,12.2187,12.2658,12.1432,12.2564,1965000.0
2010-12-16 11:00:00,12.99,13.07,12.95,13.01,1698500.0,12.2564,12.3319,12.2187,12.2753,1698500.0
2010-12-16 11:30:00,13.01,13.2,13.0,13.19,2549000.0,12.2753,12.4545,12.2658,12.4451,2549000.0
2010-12-16 12:00:00,13.2,13.29,13.19,13.22,3170100.0,12.4545,12.5395,12.4451,12.4734,3170100.0
2010-12-16 12:30:00,13.22,13.3,13.19,13.28,1405400.0,12.4734,12.5489,12.4451,12.53,1405400.0
2010-12-16 13:00:00,13.27,13.28,13.17,13.25,1359400.0,12.5206,12.53,12.4262,12.5017,1359400.0
2010-12-16 13:30:00,13.25,13.27,13.21,13.26,1521000.0,12.5017,12.5206,12.464,12.5112,1521000.0
2010-12-16 14:00:00,13.25,13.28,13.22,13.23,1086700.0,12.5017,12.53,12.4734,12.4828,1086700.0
2010-12-16 14:30:00,13.23,13.26,13.19,13.19,1280100.0,12.4828,12.5112,12.4451,12.4451,1280100.0
2010-12-16 15:00:00,13.19,13.26,13.19,13.25,1092100.0,12.4451,12.5112,12.4451,12.5017,1092100.0
2010-12-16 15:30:00,13.26,13.27,13.23,13.27,2726000.0,12.5112,12.5206,12.4828,12.5206,2726000.0
2010-12-17 09:30:00,13.35,13.44,13.25,13.41,4225300.0,12.5961,12.681,12.5017,12.6527,4225300.0
2010-12-17 10:00:00,13.41,13.42,13.34,13.41,1828600.0,12.6527,12.6621,12.5866,12.6527,1828600.0
2010-12-17 10:30:00,13.41,13.47,13.38,13.41,3477200.0,12.6527,12.7093,12.6244,12.6527,3477200.0
2010-12-17 11:00:00,13.41,13.43,13.31,13.34,1943800.0,12.6527,12.6716,12.5583,12.5866,1943800.0
2010-12-17 11:30:00,13.34,13.37,13.32,13.37,983900.0,12.5866,12.6149,12.5678,12.6149,983900.0
2010-12-17 12:00:00,13.37,13.41,13.36,13.4,1351400.0,12.6149,12.6527,12.6055,12.6432,1351400.0
2010-12-17 12:30:00,13.39,13.4,13.34,13.39,1219700.0,12.6338,12.6432,12.5866,12.6338,1219700.0
2010-12-17 13:00:00,13.38,13.49,13.37,13.45,2508900.0,12.6244,12.7282,12.6149,12.6904,2508900.0
2010-12-17 13:30:00,13.46,13.51,13.45,13.51,1906000.0,12.6999,12.747,12.6904,12.747,1906000.0
2010-12-17 14:00:00,13.51,13.52,13.48,13.52,1919700.0,12.747,12.7565,12.7187,12.7565,1919700.0
2010-12-17 14:30:00,13.51,13.63,13.5,13.59,3277300.0,12.747,12.8603,12.7376,12.8225,3277300.0
2010-12-17 15:00:00,13.59,13.68,13.57,13.67,2306100.0,12.8225,12.9074,12.8036,12.898,2306100.0
2010-12-17 15:30:00,13.67,13.68,13.6,13.64,4613600.0,12.898,12.9074,12.832,12.8697,4613600.0
2010-12-20 09:30:00,13.84,13.92,13.76,13.88,3302800.0,13.0584,13.1339,12.9829,13.0961,3302800.0
2010-12-20 10:00:00,13.88,13.94,13.75,13.94,3384100.0,13.0961,13.1528,12.9735,13.1528,3384100.0
2010-12-20 10:30:00,13.94,13.97,13.88,13.89,3121500.0,13.1528,13.1811,13.0961,13.1056,3121500.0
2010-12-20 11:00:00,13.9,13.93,13.85,13.89,1614200.0,13.115,13.1433,13.0678,13.1056,1614200.0
2010-12-20 11:30:00,13.89,13.97,13.88,13.93,1818000.0,13.1056,13.1811,13.0961,13.1433,1818000.0
2010-12-20 12:00:00,13.92,13.95,13.91,13.94,1092700.0,13.1339,13.1622,13.1244,13.1528,1092700.0
2010-12-20 12:30:00,13.94,14.04,13.93,14.01,2895200.0,13.1528,13.2471,13.1433,13.2188,2895200.0
2010-12-20 13:00:00,14.01,14.02,13.96,14.0,1316400.0,13.2188,13.2282,13.1716,13.2094,1316400.0
2010-12-20 13:30:00,14.01,14.24,14.01,14.24,4000400.0,13.2188,13.4358,13.2188,13.4358,4000400.0
2010-12-20 14:00:00,14.23,14.46,14.2,14.3,5536600.0,13.4264,13.6434,13.3981,13.4924,5536600.0
2010-12-20 14:30:00,14.3,14.42,14.22,14.25,2963700.0,13.4924,13.6056,13.4169,13.4452,2963700.0
2010-12-20 15:00:00,14.25,14.42,14.24,14.41,3064000.0,13.4452,13.6056,13.4358,13.5962,3064000.0
2010-12-20 15:30:00,14.42,14.42,14.32,14.33,4870800.0,13.6056,13.6056,13.5113,13.5207,4870800.0
2010-12-21 09:30:00,14.56,14.65,14.44,14.52,7059800.0,13.7377,13.8227,13.6245,13.7,7059800.0
2010-12-21 10:00:00,14.53,14.67,14.51,14.54,3618600.0,13.7094,13.8415,13.6906,13.7189,3618600.0
2010-12-21 10:30:00,14.54,14.66,14.5,14.66,3586300.0,13.7189,13.8321,13.6811,13.8321,3586300.0
2010-12-21 11:00:00,14.65,14.72,14.56,14.72,2536800.0,13.8227,13.8887,13.7377,13.8887,2536800.0
2010-12-21 11:30:00,14.72,14.83,14.71,14.79,3407300.0,13.8887,13.9925,13.8793,13.9547,3407300.0
2010-12-21 12:00:00,14.78,14.91,14.76,14.89,2720800.0,13.9453,14.068,13.9264,14.0491,2720800.0
2010-12-21 12:30:00,14.88,14.9,14.87,14.88,1358800.0,14.0397,14.0585,14.0302,14.0397,1358800.0
2010-12-21 13:00:00,14.88,14.9,14.81,14.83,1922300.0,14.0397,14.0585,13.9736,13.9925,1922300.0
2010-12-21 13:30:00,14.83,14.93,14.82,14.87,1955100.0,13.9925,14.0868,13.9831,14.0302,1955100.0
2010-12-21 14:00:00,14.87,14.9,14.83,14.83,1407500.0,14.0302,14.0585,13.9925,13.9925,1407500.0
2010-12-21 14:30:00,14.83,14.87,14.8,14.85,1919900.0,13.9925,14.0302,13.9642,14.0114,1919900.0
2010-12-21 15:00:00,14.85,14.9,14.84,14.9,1584600.0,14.0114,14.0585,14.0019,14.0585,1584600.0
2010-12-21 15:30:00,14.9,14.91,14.85,14.89,3780300.0,14.0585,14.068,14.0114,14.0491,3780300.0
2010-12-22 09:30:00,14.94,14.99,14.61,14.65,5756800.0,14.0963,14.1435,13.7849,13.8227,5756800.0
2010-12-22 10:00:00,14.65,14.67,14.34,14.34,7108500.0,13.8227,13.8415,13.5302,13.5302,7108500.0
2010-12-22 10:30:00,14.34,14.4,14.27,14.33,3647900.0,13.5302,13.5868,13.4641,13.5207,3647900.0
2010-12-22 11:00:00,14.34,14.46,14.31,14.43,2798200.0,13.5302,13.6434,13.5019,13.6151,2798200.0
2010-12-22 11:30:00,14.44,14.61,14.42,14.59,2848700.0,13.6245,13.7849,13.6056,13.766,2848700.0
2010-12-22 12:00:00,14.59,14.59,14.45,14.54,1773000.0,13.766,13.766,13.6339,13.7189,1773000.0
2010-12-22 12:30:00,14.54,14.56,14.45,14.51,1460700.0,13.7189,13.7377,13.6339,13.6906,1460700.0
2010-12-22 13:00:00,14.51,14.55,14.49,14.52,818600.0,13.6906,13.7283,13.6717,13.7,818600.0
2010-12-22 13:30:00,14.53,14.54,14.5,14.53,1472100.0,13.7094,13.7189,13.6811,13.7094,1472100.0
2010-12-22 14:00:00,14.53,14.58,14.49,14.58,1439200.0,13.7094,13.7566,13.6717,13.7566,1439200.0
2010-12-22 14:30:00,14.58,14.61,14.56,14.57,930500.0,13.7566,13.7849,13.7377,13.7472,930500.0
2010-12-22 15:00:00,14.57,14.71,14.57,14.7,1754000.0,13.7472,13.8793,13.7472,13.8698,1754000.0
2010-12-22 15:30:00,14.71,14.77,14.63,14.73,3723700.0,13.8793,13.9359,13.8038,13.8981,3723700.0
2010-12-23 09:30:00,14.63,14.8,14.52,14.76,2430800.0,13.8038,13.9642,13.7,13.9264,2430800.0
2010-12-23 10:00:00,14.75,14.76,14.57,14.63,2577400.0,13.917,13.9264,13.7472,13.8038,2577400.0
2010-12-23 10:30:00,14.63,14.64,14.5,14.54,2305100.0,13.8038,13.8132,13.6811,13.7189,2305100.0
2010-12-23 11:00:00,14.54,14.59,14.53,14.57,1223100.0,13.7189,13.766,13.7094,13.7472,1223100.0
2010-12-23 11:30:00,14.58,14.62,14.55,14.61,857300.0,13.7566,13.7943,13.7283,13.7849,857300.0
2010-12-23 12:00:00,14.6,14.63,14.6,14.61,621300.0,13.7755,13.8038,13.7755,13.7849,621300.0
2010-12-23 12:30:00,14.62,14.63,14.6,14.6,433300.0,13.7943,13.8038,13.7755,13.7755,433300.0
2010-12-23 13:00:00,14.61,14.71,14.6,14.69,1098000.0,13.7849,13.8793,13.7755,13.8604,1098000.0
2010-12-23 13:30:00,14.68,14.78,14.66,14.72,1786000.0,13.851,13.9453,13.8321,13.8887,1786000.0
2010-12-23 14:00:00,14.72,14.75,14.63,14.67,1906000.0,13.8887,13.917,13.8038,13.8415,1906000.0
2010-12-23 14:30:00,14.66,14.69,14.62,14.67,1051000.0,13.8321,13.8604,13.7943,13.8415,1051000.0
2010-12-23 15:00:00,14.68,14.68,14.64,14.67,565600.0,13.851,13.851,13.8132,13.8415,565600.0
2010-12-23 15:30:00,14.67,14.67,14.62,14.65,1556000.0,13.8415,13.8415,13.7943,13.8227,1556000.0
2010-12-27 09:30:00,14.48,14.63,14.48,14.55,1586600.0,13.6623,13.8038,13.6623,13.7283,1586600.0
2010-12-27 10:00:00,14.55,14.59,14.5,14.54,1064500.0,13.7283,13.766,13.6811,13.7189,1064500.0
2010-12-27 10:30:00,14.54,14.54,14.45,14.51,1015100.0,13.7189,13.7189,13.6339,13.6906,1015100.0
2010-12-27 11:00:00,14.51,14.53,14.43,14.45,1393300.0,13.6906,13.7094,13.6151,13.6339,1393300.0
2010-12-27 11:30:00,14.46,14.48,14.37,14.4,1118000.0,13.6434,13.6623,13.5585,13.5868,1118000.0
2010-12-27 12:00:00,14.4,14.48,14.38,14.47,735300.0,13.5868,13.6623,13.5679,13.6528,735300.0
2010-12-27 12:30:00,14.46,14.48,14.42,14.47,709300.0,13.6434,13.6623,13.6056,13.6528,709300.0
2010-12-27 13:00:00,14.46,14.55,14.46,14.53,1050900.0,13.6434,13.7283,13.6434,13.7094,1050900.0
2010-12-27 13:30:00,14.53,14.55,14.51,14.54,347000.0,13.7094,13.7283,13.6906,13.7189,347000.0
2010-12-27 14:00:00,14.53,14.54,14.49,14.53,447300.0,13.7094,13.7189,13.6717,13.7094,447300.0
2010-12-27 14:30:00,14.52,14.6,14.52,14.57,972600.0,13.7,13.7755,13.7,13.7472,972600.0
2010-12-27 15:00:00,14.57,14.63,14.56,14.61,609800.0,13.7472,13.8038,13.7377,13.7849,609800.0
2010-12-27 15:30:00,14.61,14.78,14.6,14.76,2221400.0,13.7849,13.9453,13.7755,13.9264,2221400.0
2010-12-28 09:30:00,14.88,15.02,14.81,14.92,2840200.0,14.0397,14.1718,13.9736,14.0774,2840200.0
2010-12-28 10:00:00,14.93,14.93,14.81,14.84,2023400.0,14.0868,14.0868,13.9736,14.0019,2023400.0
2010-12-28 10:30:00,14.84,14.84,14.64,14.76,1867400.0,14.0019,14.0019,13.8132,13.9264,1867400.0
2010-12-28 11:00:00,14.75,14.86,14.75,14.85,1018100.0,13.917,14.0208,13.917,14.0114,1018100.0
2010-12-28 11:30:00,14.85,14.87,14.81,14.81,840500.0,14.0114,14.0302,13.9736,13.9736,840500.0
2010-12-28 12:00:00,14.81,14.85,14.81,14.83,565700.0,13.9736,14.0114,13.9736,13.9925,565700.0
2010-12-28 12:30:00,14.82,14.83,14.74,14.8,800100.0,13.9831,13.9925,13.9076,13.9642,800100.0
2010-12-28 13:00:00,14.8,14.84,14.78,14.84,380200.0,13.9642,14.0019,13.9453,14.0019,380200.0
2010-12-28 13:30:00,14.84,14.86,14.83,14.85,533600.0,14.0019,14.0208,13.9925,14.0114,533600.0
2010-12-28 14:00:00,14.85,14.92,14.84,14.92,569300.0,14.0114,14.0774,14.0019,14.0774,569300.0
2010-12-28 14:30:00,14.92,14.94,14.87,14.93,852900.0,14.0774,14.0963,14.0302,14.0868,852900.0
2010-12-28 15:00:00,14.93,14.98,14.91,14.96,1279900.0,14.0868,14.134,14.068,14.1151,1279900.0
2010-12-28 15:30:00,14.96,14.97,14.89,14.89,1552100.0,14.1151,14.1246,14.0491,14.0491,1552100.0
2010-12-29 09:30:00,15.0,15.08,14.89,15.05,3255300.0,14.1529,14.2284,14.0491,14.2001,3255300.0
2010-12-29 10:00:00,15.06,15.1,14.93,14.94,2924400.0,14.2095,14.2472,14.0868,14.0963,2924400.0
2010-12-29 10:30:00,14.94,14.97,14.84,14.85,1554500.0,14.0963,14.1246,14.0019,14.0114,1554500.0
2010-12-29 11:00:00,14.85,14.91,14.84,14.9,894100.0,14.0114,14.068,14.0019,14.0585,894100.0
2010-12-29 11:30:00,14.9,14.97,14.89,14.95,948800.0,14.0585,14.1246,14.0491,14.1057,948800.0
2010-12-29 12:00:00,14.95,14.99,14.93,14.94,581300.0,14.1057,14.1435,14.0868,14.0963,581300.0
2010-12-29 12:30:00,14.95,14.96,14.93,14.95,507100.0,14.1057,14.1151,14.0868,14.1057,507100.0
2010-12-29 13:00:00,14.94,14.96,14.9,14.91,513800.0,14.0963,14.1151,14.0585,14.068,513800.0
2010-12-29 13:30:00,14.91,14.99,14.9,14.98,801500.0,14.068,14.1435,14.0585,14.134,801500.0
2010-12-29 14:00:00,14.99,15.04,14.98,14.99,1190600.0,14.1435,14.1906,14.134,14.1435,1190600.0
2010-12-29 14:30:00,14.99,15.0,14.93,14.98,799600.0,14.1435,14.1529,14.0868,14.134,799600.0
2010-12-29 15:00:00,14.99,15.0,14.96,14.96,976400.0,14.1435,14.1529,14.1151,14.1151,976400.0
2010-12-29 15:30:00,14.96,14.98,14.91,14.91,2024600.0,14.1151,14.134,14.068,14.068,2024600.0
2010-12-30 09:30:00,14.93,15.03,14.87,14.89,1484200.0,14.0868,14.1812,14.0302,14.0491,1484200.0
2010-12-30 10:00:00,14.9,14.9,14.74,14.85,1853900.0,14.0585,14.0585,13.9076,14.0114,1853900.0
2010-12-30 10:30:00,14.84,14.87,14.82,14.84,780200.0,14.0019,14.0302,13.9831,14.0019,780200.0
2010-12-30 11:00:00,14.85,14.91,14.84,14.88,727100.0,14.0114,14.068,14.0019,14.0397,727100.0
2010-12-30 11:30:00,14.89,14.93,14.85,14.88,546400.0,14.0491,14.0868,14.0114,14.0397,546400.0
2010-12-30 12:00:00,14.88,14.88,14.83,14.86,385600.0,14.0397,14.0397,13.9925,14.0208,385600.0
2010-12-30 12:30:00,14.86,14.9,14.86,14.88,308200.0,14.0208,14.0585,14.0208,14.0397,308200.0
2010-12-30 13:00:00,14.88,14.9,14.86,14.87,295200.0,14.0397,14.0585,14.0208,14.0302,295200.0
2010-12-30 13:30:00,14.87,14.88,14.86,14.88,225000.0,14.0302,14.0397,14.0208,14.0397,225000.0
2010-12-30 14:00:00,14.88,14.88,14.86,14.87,233000.0,14.0397,14.0397,14.0208,14.0302,233000.0
2010-12-30 14:30:00,14.87,14.88,14.86,14.88,369000.0,14.0302,14.0397,14.0208,14.0397,369000.0
2010-12-30 15:00:00,14.88,14.88,14.86,14.88,480400.0,14.0397,14.0397,14.0208,14.0397,480400.0
2010-12-30 15:30:00,14.88,14.88,14.8,14.81,1426900.0,14.0397,14.0397,13.9642,13.9736,1426900.0
2010-12-31 09:30:00,14.78,14.78,14.55,14.68,2457400.0,13.9453,13.9453,13.7283,13.851,2457400.0
2010-12-31 10:00:00,14.68,14.71,14.63,14.7,1573100.0,13.851,13.8793,13.8038,13.8698,1573100.0
2010-12-31 10:30:00,14.7,14.84,14.69,14.84,2109800.0,13.8698,14.0019,13.8604,14.0019,2109800.0
2010-12-31 11:00:00,14.83,14.98,14.81,14.94,1411200.0,13.9925,14.134,13.9736,14.0963,1411200.0
2010-12-31 11:30:00,14.94,14.97,14.84,14.84,1454100.0,14.0963,14.1246,14.0019,14.0019,1454100.0
2010-12-31 12:00:00,14.84,14.86,14.77,14.85,1117900.0,14.0019,14.0208,13.9359,14.0114,1117900.0
2010-12-31 12:30:00,14.85,14.85,14.78,14.8,925800.0,14.0114,14.0114,13.9453,13.9642,925800.0
2010-12-31 13:00:00,14.79,14.8,14.76,14.78,486400.0,13.9547,13.9642,13.9264,13.9453,486400.0
2010-12-31 13:30:00,14.78,14.84,14.77,14.81,439800.0,13.9453,14.0019,13.9359,13.9736,439800.0
2010-12-31 14:00:00,14.82,14.82,14.73,14.75,634100.0,13.9831,13.9831,13.8981,13.917,634100.0
2010-12-31 14:30:00,14.75,14.8,14.74,14.79,719000.0,13.917,13.9642,13.9076,13.9547,719000.0
2010-12-31 15:00:00,14.79,14.82,14.77,14.81,814800.0,13.9547,13.9831,13.9359,13.9736,814800.0
2010-12-31 15:30:00,14.82,14.89,14.8,14.84,1880800.0,13.9831,14.0491,13.9642,14.0019,1880800.0
2011-01-03 09:30:00,15.23,15.47,15.19,15.36,5076800.0,14.3699,14.5963,14.3322,14.4926,5076800.0
2011-01-03 10:00:00,15.36,15.38,15.22,15.26,2163600.0,14.4926,14.5114,14.3605,14.3982,2163600.0
2011-01-03 10:30:00,15.26,15.33,15.2,15.33,2003100.0,14.3982,14.4643,14.3416,14.4643,2003100.0
2011-01-03 11:00:00,15.32,15.44,15.3,15.43,2079500.0,14.4548,14.568,14.4359,14.5586,2079500.0
2011-01-03 11:30:00,15.43,15.44,15.28,15.37,1640000.0,14.5586,14.568,14.4171,14.502,1640000.0
2011-01-03 12:00:00,15.37,15.41,15.36,15.4,939100.0,14.502,14.5397,14.4926,14.5303,939100.0
2011-01-03 12:30:00,15.41,15.47,15.39,15.44,1368000.0,14.5397,14.5963,14.5209,14.568,1368000.0
2011-01-03 13:00:00,15.44,15.49,15.44,15.48,983500.0,14.568,14.6152,14.568,14.6058,983500.0
2011-01-03 13:30:00,15.48,15.49,15.44,15.48,794700.0,14.6058,14.6152,14.568,14.6058,794700.0
2011-01-03 14:00:00,15.48,15.48,15.4,15.43,1286200.0,14.6058,14.6058,14.5303,14.5586,1286200.0
2011-01-03 14:30:00,15.43,15.46,15.39,15.45,1441900.0,14.5586,14.5869,14.5209,14.5775,1441900.0
2011-01-03 15:00:00,15.45,15.45,15.31,15.37,1819900.0,14.5775,14.5775,14.4454,14.502,1819900.0
2011-01-03 15:30:00,15.37,15.4,15.33,15.37,1959100.0,14.502,14.5303,14.4643,14.502,1959100.0
2011-01-04 09:30:00,15.51,15.59,15.4,15.51,4242700.0,14.6341,14.7096,14.5303,14.6341,4242700.0
2011-01-04 10:00:00,15.52,15.63,15.46,15.54,2917900.0,14.6435,14.7473,14.5869,14.6624,2917900.0
2011-01-04 10:30:00,15.55,15.56,15.46,15.48,2160700.0,14.6718,14.6813,14.5869,14.6058,2160700.0
2011-01-04 11:00:00,15.48,15.51,15.37,15.47,1839800.0,14.6058,14.6341,14.502,14.5963,1839800.0
2011-01-04 11:30:00,15.47,15.5,15.38,15.38,996400.0,14.5963,14.6247,14.5114,14.5114,996400.0
2011-01-04 12:00:00,15.39,15.47,15.34,15.4,1865600.0,14.5209,14.5963,14.4737,14.5303,1865600.0
2011-01-04 12:30:00,15.39,15.41,15.3,15.39,1616800.0,14.5209,14.5397,14.4359,14.5209,1616800.0
2011-01-04 13:00:00,15.39,15.41,15.36,15.39,940500.0,14.5209,14.5397,14.4926,14.5209,940500.0
2011-01-04 13:30:00,15.39,15.41,15.35,15.36,881800.0,14.5209,14.5397,14.4831,14.4926,881800.0
2011-01-04 14:00:00,15.36,15.46,15.31,15.44,1338600.0,14.4926,14.5869,14.4454,14.568,1338600.0
2011-01-04 14:30:00,15.44,15.44,15.33,15.36,1268800.0,14.568,14.568,14.4643,14.4926,1268800.0
2011-01-04 15:00:00,15.36,15.38,15.33,15.35,1414400.0,14.4926,14.5114,14.4643,14.4831,1414400.0
2011-01-04 15:30:00,15.35,15.35,15.29,15.32,2740500.0,14.4831,14.4831,14.4265,14.4548,2740500.0
2011-01-05 09:30:00,15.24,15.38,15.19,15.28,2400300.0,14.3793,14.5114,14.3322,14.4171,2400300.0
2011-01-05 10:00:00,15.29,15.34,15.24,15.29,1987700.0,14.4265,14.4737,14.3793,14.4265,1987700.0
2011-01-05 10:30:00,15.29,15.3,15.22,15.23,1297900.0,14.4265,14.4359,14.3605,14.3699,1297900.0
2011-01-05 11:00:00,15.23,15.28,15.23,15.27,1973400.0,14.3699,14.4171,14.3699,14.4076,1973400.0
2011-01-05 11:30:00,15.27,15.36,15.26,15.3,1750200.0,14.4076,14.4926,14.3982,14.4359,1750200.0
2011-01-05 12:00:00,15.29,15.33,15.28,15.31,992400.0,14.4265,14.4643,14.4171,14.4454,992400.0
2011-01-05 12:30:00,15.31,15.34,15.29,15.34,1556800.0,14.4454,14.4737,14.4265,14.4737,1556800.0
2011-01-05 13:00:00,15.34,15.38,15.3,15.35,1635200.0,14.4737,14.5114,14.4359,14.4831,1635200.0
2011-01-05 13:30:00,15.35,15.35,15.29,15.34,1139700.0,14.4831,14.4831,14.4265,14.4737,1139700.0
2011-01-05 14:00:00,15.34,15.36,15.32,15.32,975100.0,14.4737,14.4926,14.4548,14.4548,975100.0
2011-01-05 14:30:00,15.33,15.36,15.3,15.36,1219900.0,14.4643,14.4926,14.4359,14.4926,1219900.0
2011-01-05 15:00:00,15.36,15.38,15.32,15.37,1376300.0,14.4926,14.5114,14.4548,14.502,1376300.0
2011-01-05 15:30:00,15.37,15.5,15.36,15.46,4238300.0,14.502,14.6247,14.4926,14.5869,4238300.0
2011-01-06 09:30:00,15.53,15.53,15.36,15.45,1564800.0,14.653,14.653,14.4926,14.5775,1564800.0
2011-01-06 10:00:00,15.44,15.47,15.4,15.42,1463900.0,14.568,14.5963,14.5303,14.5492,1463900.0
2011-01-06 10:30:00,15.41,15.47,15.4,15.42,1189200.0,14.5397,14.5963,14.5303,14.5492,1189200.0
2011-01-06 11:00:00,15.42,15.43,15.11,15.18,3069500.0,14.5492,14.5586,14.2567,14.3227,3069500.0
2011-01-06 11:30:00,15.17,15.28,15.06,15.2,2537800.0,14.3133,14.4171,14.2095,14.3416,2537800.0
2011-01-06 12:00:00,15.2,15.23,15.12,15.16,1637000.0,14.3416,14.3699,14.2661,14.3039,1637000.0
2011-01-06 12:30:00,15.16,15.18,15.08,15.16,1583500.0,14.3039,14.3227,14.2284,14.3039,1583500.0
2011-01-06 13:00:00,15.15,15.19,15.12,15.17,660300.0,14.2944,14.3322,14.2661,14.3133,660300.0
2011-01-06 13:30:00,15.18,15.29,15.17,15.28,1166200.0,14.3227,14.4265,14.3133,14.4171,1166200.0
2011-01-06 14:00:00,15.29,15.32,15.24,15.28,1036300.0,14.4265,14.4548,14.3793,14.4171,1036300.0
2011-01-06 14:30:00,15.28,15.28,15.2,15.23,771400.0,14.4171,14.4171,14.3416,14.3699,771400.0
2011-01-06 15:00:00,15.23,15.27,15.13,15.16,1595900.0,14.3699,14.4076,14.2755,14.3039,1595900.0
2011-01-06 15:30:00,15.17,15.27,15.16,15.2,2325200.0,14.3133,14.4076,14.3039,14.3416,2325200.0
2011-01-07 09:30:00,15.72,16.13,15.64,16.0,9726500.0,14.8322,15.2191,14.7567,15.0964,9726500.0
2011-01-07 10:00:00,16.0,16.15,15.96,16.07,8687100.0,15.0964,15.2379,15.0587,15.1625,8687100.0
2011-01-07 10:30:00,16.07,16.21,15.97,16.1,7487700.0,15.1625,15.2946,15.0681,15.1908,7487700.0
2011-01-07 11:00:00,16.09,16.15,15.92,15.99,5398700.0,15.1813,15.2379,15.0209,15.087,5398700.0
2011-01-07 11:30:00,15.99,15.99,15.85,15.95,3350100.0,15.087,15.087,14.9549,15.0492,3350100.0
2011-01-07 12:00:00,15.95,16.05,15.93,15.97,2223400.0,15.0492,15.1436,15.0304,15.0681,2223400.0
2011-01-07 12:30:00,15.97,16.04,15.77,15.91,3495600.0,15.0681,15.1342,14.8794,15.0115,3495600.0
2011-01-07 13:00:00,15.9,15.95,15.87,15.91,1935100.0,15.0021,15.0492,14.9738,15.0115,1935100.0
2011-01-07 13:30:00,15.92,15.98,15.88,15.96,1563200.0,15.0209,15.0775,14.9832,15.0587,1563200.0
2011-01-07 14:00:00,15.96,16.11,15.95,16.07,3209900.0,15.0587,15.2002,15.0492,15.1625,3209900.0
2011-01-07 14:30:00,16.07,16.37,16.06,16.28,6847000.0,15.1625,15.4455,15.153,15.3606,6847000.0
2011-01-07 15:00:00,16.28,16.48,16.28,16.38,5217000.0,15.3606,15.5493,15.3606,15.455,5217000.0
2011-01-07 15:30:00,16.39,16.47,16.31,16.35,7116700.0,15.4644,15.5399,15.3889,15.4266,7116700.0
2011-01-10 09:30:00,16.5,16.65,16.08,16.16,9997600.0,15.5682,15.7097,15.1719,15.2474,9997600.0
2011-01-10 10:00:00,16.16,16.29,16.05,16.29,4211700.0,15.2474,15.37,15.1436,15.37,4211700.0
2011-01-10 10:30:00,16.29,16.36,16.15,16.25,3156500.0,15.37,15.4361,15.2379,15.3323,3156500.0
2011-01-10 11:00:00,16.24,16.35,16.2,16.33,2261300.0,15.3229,15.4266,15.2851,15.4078,2261300.0
2011-01-10 11:30:00,16.33,16.34,16.26,16.28,1656500.0,15.4078,15.4172,15.3417,15.3606,1656500.0
2011-01-10 12:00:00,16.28,16.38,16.24,16.3,2012500.0,15.3606,15.455,15.3229,15.3795,2012500.0
2011-01-10 12:30:00,16.3,16.3,16.19,16.22,1470100.0,15.3795,15.3795,15.2757,15.304,1470100.0
2011-01-10 13:00:00,16.22,16.32,16.21,16.31,953700.0,15.304,15.3983,15.2946,15.3889,953700.0
2011-01-10 13:30:00,16.31,16.5,16.31,16.49,2808300.0,15.3889,15.5682,15.3889,15.5587,2808300.0
2011-01-10 14:00:00,16.5,16.55,16.41,16.5,4037000.0,15.5682,15.6154,15.4833,15.5682,4037000.0
2011-01-10 14:30:00,16.5,16.55,16.41,16.44,2443400.0,15.5682,15.6154,15.4833,15.5116,2443400.0
2011-01-10 15:00:00,16.44,16.46,16.37,16.44,2166300.0,15.5116,15.5304,15.4455,15.5116,2166300.0
2011-01-10 15:30:00,16.44,16.47,16.32,16.32,3560100.0,15.5116,15.5399,15.3983,15.3983,3560100.0
2011-01-11 09:30:00,16.46,16.47,15.92,16.16,9686200.0,15.5304,15.5399,15.0209,15.2474,9686200.0
2011-01-11 10:00:00,16.17,16.22,16.08,16.2,3858600.0,15.2568,15.304,15.1719,15.2851,3858600.0
2011-01-11 10:30:00,16.2,16.24,16.1,16.24,2341900.0,15.2851,15.3229,15.1908,15.3229,2341900.0
2011-01-11 11:00:00,16.23,16.35,16.23,16.27,2755200.0,15.3134,15.4266,15.3134,15.3512,2755200.0
2011-01-11 11:30:00,16.28,16.35,16.23,16.35,1722600.0,15.3606,15.4266,15.3134,15.4266,1722600.0
2011-01-11 12:00:00,16.34,16.35,16.26,16.3,924900.0,15.4172,15.4266,15.3417,15.3795,924900.0
2011-01-11 12:30:00,16.29,16.41,16.28,16.31,1378200.0,15.37,15.4833,15.3606,15.3889,1378200.0
2011-01-11 13:00:00,16.32,16.35,16.22,16.25,1966200.0,15.3983,15.4266,15.304,15.3323,1966200.0
2011-01-11 13:30:00,16.25,16.34,16.19,16.26,2239200.0,15.3323,15.4172,15.2757,15.3417,2239200.0
2011-01-11 14:00:00,16.26,16.27,16.18,16.25,1543100.0,15.3417,15.3512,15.2662,15.3323,1543100.0
2011-01-11 14:30:00,16.26,16.29,16.19,16.28,1626200.0,15.3417,15.37,15.2757,15.3606,1626200.0
2011-01-11 15:00:00,16.28,16.34,16.24,16.27,1773300.0,15.3606,15.4172,15.3229,15.3512,1773300.0
2011-01-11 15:30:00,16.27,16.31,16.22,16.31,2914100.0,15.3512,15.3889,15.304,15.3889,2914100.0
2011-01-12 09:30:00,16.4,16.43,16.19,16.22,3202200.0,15.4738,15.5021,15.2757,15.304,3202200.0
2011-01-12 10:00:00,16.22,16.28,16.16,16.25,2421900.0,15.304,15.3606,15.2474,15.3323,2421900.0
2011-01-12 10:30:00,16.24,16.31,16.23,16.3,1399300.0,15.3229,15.3889,15.3134,15.3795,1399300.0
2011-01-12 11:00:00,16.3,16.33,16.23,16.25,1533400.0,15.3795,15.4078,15.3134,15.3323,1533400.0
2011-01-12 11:30:00,16.24,16.31,16.23,16.25,916900.0,15.3229,15.3889,15.3134,15.3323,916900.0
2011-01-12 12:00:00,16.25,16.26,16.2,16.24,935700.0,15.3323,15.3417,15.2851,15.3229,935700.0
2011-01-12 12:30:00,16.24,16.26,16.2,16.2,827200.0,15.3229,15.3417,15.2851,15.2851,827200.0
2011-01-12 13:00:00,16.2,16.28,16.19,16.27,1285000.0,15.2851,15.3606,15.2757,15.3512,1285000.0
2011-01-12 13:30:00,16.28,16.3,16.25,16.29,560400.0,15.3606,15.3795,15.3323,15.37,560400.0
2011-01-12 14:00:00,16.29,16.3,16.22,16.28,1072900.0,15.37,15.3795,15.304,15.3606,1072900.0
2011-01-12 14:30:00,16.28,16.35,16.27,16.34,1382100.0,15.3606,15.4266,15.3512,15.4172,1382100.0
2011-01-12 15:00:00,16.33,16.37,16.31,16.32,2356600.0,15.4078,15.4455,15.3889,15.3983,2356600.0
2011-01-12 15:30:00,16.31,16.33,16.22,16.33,1814400.0,15.3889,15.4078,15.304,15.4078,1814400.0
2011-01-13 09:30:00,16.29,16.65,16.29,16.54,6309100.0,15.37,15.7097,15.37,15.6059,6309100.0
2011-01-13 10:00:00,16.54,16.65,16.45,16.61,2889900.0,15.6059,15.7097,15.521,15.672,2889900.0
2011-01-13 10:30:00,16.61,16.85,16.56,16.8,4856500.0,15.672,15.8984,15.6248,15.8512,4856500.0
2011-01-13 11:00:00,16.82,16.82,16.67,16.75,4516300.0,15.8701,15.8701,15.7286,15.8041,4516300.0
2011-01-13 11:30:00,16.75,16.78,16.61,16.64,2607000.0,15.8041,15.8324,15.672,15.7003,2607000.0
2011-01-13 12:00:00,16.64,16.7,16.57,16.67,1679200.0,15.7003,15.7569,15.6342,15.7286,1679200.0
2011-01-13 12:30:00,16.68,16.7,16.63,16.68,846000.0,15.738,15.7569,15.6908,15.738,846000.0
2011-01-13 13:00:00,16.68,16.69,16.6,16.64,1166900.0,15.738,15.7474,15.6625,15.7003,1166900.0
2011-01-13 13:30:00,16.65,16.65,16.58,16.65,927700.0,15.7097,15.7097,15.6437,15.7097,927700.0
2011-01-13 14:00:00,16.65,16.66,16.42,16.47,2659900.0,15.7097,15.7191,15.4927,15.5399,2659900.0
2011-01-13 14:30:00,16.48,16.48,16.19,16.21,3781800.0,15.5493,15.5493,15.2757,15.2946,3781800.0
2011-01-13 15:00:00,16.21,16.33,16.21,16.28,1963600.0,15.2946,15.4078,15.2946,15.3606,1963600.0
2011-01-13 15:30:00,16.28,16.32,16.21,16.28,3192700.0,15.3606,15.3983,15.2946,15.3606,3192700.0
2011-01-14 09:30:00,16.52,16.61,16.31,16.53,3438100.0,15.587,15.672,15.3889,15.5965,3438100.0
2011-01-14 10:00:00,16.54,16.66,16.51,16.64,3155000.0,15.6059,15.7191,15.5776,15.7003,3155000.0
2011-01-14 10:30:00,16.63,16.76,16.61,16.71,3467700.0,15.6908,15.8135,15.672,15.7663,3467700.0
2011-01-14 11:00:00,16.71,16.75,16.64,16.65,2077900.0,15.7663,15.8041,15.7003,15.7097,2077900.0
2011-01-14 11:30:00,16.65,16.7,16.6,16.67,1018800.0,15.7097,15.7569,15.6625,15.7286,1018800.0
2011-01-14 12:00:00,16.68,16.73,16.63,16.67,1184600.0,15.738,15.7852,15.6908,15.7286,1184600.0
2011-01-14 12:30:00,16.67,16.79,16.66,16.69,1582600.0,15.7286,15.8418,15.7191,15.7474,1582600.0
2011-01-14 13:00:00,16.69,16.77,16.68,16.74,999700.0,15.7474,15.8229,15.738,15.7946,999700.0
2011-01-14 13:30:00,16.73,16.75,16.65,16.72,1322300.0,15.7852,15.8041,15.7097,15.7758,1322300.0
2011-01-14 14:00:00,16.71,16.78,16.7,16.75,1409100.0,15.7663,15.8324,15.7569,15.8041,1409100.0
2011-01-14 14:30:00,16.76,16.8,16.73,16.79,2042300.0,15.8135,15.8512,15.7852,15.8418,2042300.0
2011-01-14 15:00:00,16.79,16.79,16.68,16.7,1673200.0,15.8418,15.8418,15.738,15.7569,1673200.0
2011-01-14 15:30:00,16.71,16.78,16.7,16.75,2977200.0,15.7663,15.8324,15.7569,15.8041,2977200.0
2011-01-18 09:30:00,16.82,16.94,16.68,16.75,2842800.0,15.8701,15.9833,15.738,15.8041,2842800.0
2011-01-18 10:00:00,16.75,16.75,16.65,16.7,1643000.0,15.8041,15.8041,15.7097,15.7569,1643000.0
2011-01-18 10:30:00,16.7,16.7,16.5,16.52,2206800.0,15.7569,15.7569,15.5682,15.587,2206800.0
2011-01-18 11:00:00,16.52,16.59,16.49,16.56,1557900.0,15.587,15.6531,15.5587,15.6248,1557900.0
2011-01-18 11:30:00,16.57,16.58,16.53,16.56,798600.0,15.6342,15.6437,15.5965,15.6248,798600.0
2011-01-18 12:00:00,16.56,16.58,16.52,16.53,631600.0,15.6248,15.6437,15.587,15.5965,631600.0
2011-01-18 12:30:00,16.53,16.57,16.44,16.56,1147900.0,15.5965,15.6342,15.5116,15.6248,1147900.0
2011-01-18 13:00:00,16.56,16.62,16.53,16.58,714600.0,15.6248,15.6814,15.5965,15.6437,714600.0
2011-01-18 13:30:00,16.57,16.65,16.57,16.63,962400.0,15.6342,15.7097,15.6342,15.6908,962400.0
2011-01-18 14:00:00,16.63,16.63,16.59,16.6,600700.0,15.6908,15.6908,15.6531,15.6625,600700.0
2011-01-18 14:30:00,16.61,16.63,16.56,16.59,778900.0,15.672,15.6908,15.6248,15.6531,778900.0
2011-01-18 15:00:00,16.59,16.61,16.53,16.59,888700.0,15.6531,15.672,15.5965,15.6531,888700.0
2011-01-18 15:30:00,16.59,16.65,16.58,16.63,1998000.0,15.6531,15.7097,15.6437,15.6908,1998000.0
2011-01-19 09:30:00,16.57,16.69,16.42,16.6,2646900.0,15.6342,15.7474,15.4927,15.6625,2646900.0
2011-01-19 10:00:00,16.6,16.62,16.32,16.32,2837000.0,15.6625,15.6814,15.3983,15.3983,2837000.0
2011-01-19 10:30:00,16.32,16.36,16.2,16.22,3972600.0,15.3983,15.4361,15.2851,15.304,3972600.0
2011-01-19 11:00:00,16.23,16.27,16.2,16.21,1311700.0,15.3134,15.3512,15.2851,15.2946,1311700.0
2011-01-19 11:30:00,16.21,16.23,15.98,15.99,2855500.0,15.2946,15.3134,15.0775,15.087,2855500.0
2011-01-19 12:00:00,15.99,16.19,15.99,16.11,2361600.0,15.087,15.2757,15.087,15.2002,2361600.0
2011-01-19 12:30:00,16.12,16.13,15.9,16.02,2040700.0,15.2096,15.2191,15.0021,15.1153,2040700.0
2011-01-19 13:00:00,16.01,16.12,15.95,16.12,1475800.0,15.1058,15.2096,15.0492,15.2096,1475800.0
2011-01-19 13:30:00,16.11,16.18,16.02,16.04,1166200.0,15.2002,15.2662,15.1153,15.1342,1166200.0
2011-01-19 14:00:00,16.04,16.05,15.87,15.9,2221700.0,15.1342,15.1436,14.9738,15.0021,2221700.0
2011-01-19 14:30:00,15.89,15.94,15.76,15.81,3206600.0,14.9926,15.0398,14.87,14.9171,3206600.0
2011-01-19 15:00:00,15.8,15.84,15.68,15.78,2969900.0,14.9077,14.9454,14.7945,14.8888,2969900.0
2011-01-19 15:30:00,15.79,15.93,15.73,15.82,3970100.0,14.8983,15.0304,14.8417,14.9266,3970100.0
2011-01-20 09:30:00,15.66,15.7,15.33,15.56,5236900.0,14.7756,14.8134,14.4643,14.6813,5236900.0
2011-01-20 10:00:00,15.56,15.6,15.25,15.3,3798200.0,14.6813,14.719,14.3888,14.4359,3798200.0
2011-01-20 10:30:00,15.3,15.31,15.06,15.06,4708900.0,14.4359,14.4454,14.2095,14.2095,4708900.0
2011-01-20 11:00:00,15.08,15.22,15.05,15.15,3320500.0,14.2284,14.3605,14.2001,14.2944,3320500.0
2011-01-20 11:30:00,15.16,15.3,15.1,15.27,1659400.0,14.3039,14.4359,14.2472,14.4076,1659400.0
2011-01-20 12:00:00,15.27,15.39,15.26,15.36,1795000.0,14.4076,14.5209,14.3982,14.4926,1795000.0
2011-01-20 12:30:00,15.36,15.49,15.33,15.44,1272300.0,14.4926,14.6152,14.4643,14.568,1272300.0
2011-01-20 13:00:00,15.45,15.45,15.21,15.28,1592000.0,14.5775,14.5775,14.351,14.4171,1592000.0
2011-01-20 13:30:00,15.28,15.28,15.2,15.26,1248200.0,14.4171,14.4171,14.3416,14.3982,1248200.0
2011-01-20 14:00:00,15.27,15.41,15.24,15.41,1648200.0,14.4076,14.5397,14.3793,14.5397,1648200.0
2011-01-20 14:30:00,15.41,15.62,15.41,15.53,1863100.0,14.5397,14.7379,14.5397,14.653,1863100.0
2011-01-20 15:00:00,15.54,15.55,15.36,15.36,1488700.0,14.6624,14.6718,14.4926,14.4926,1488700.0
2011-01-20 15:30:00,15.37,15.43,15.29,15.3,3371200.0,14.502,14.5586,14.4265,14.4359,3371200.0
2011-01-21 09:30:00,15.33,15.56,15.24,15.43,5186900.0,14.4643,14.6813,14.3793,14.5586,5186900.0
2011-01-21 10:00:00,15.42,15.46,15.37,15.39,1754400.0,14.5492,14.5869,14.502,14.5209,1754400.0
2011-01-21 10:30:00,15.39,15.41,15.24,15.27,1982500.0,14.5209,14.5397,14.3793,14.4076,1982500.0
2011-01-21 11:00:00,15.27,15.29,15.08,15.15,2075800.0,14.4076,14.4265,14.2284,14.2944,2075800.0
2011-01-21 11:30:00,15.15,15.19,15.1,15.13,1253200.0,14.2944,14.3322,14.2472,14.2755,1253200.0
2011-01-21 12:00:00,15.12,15.29,15.09,15.21,1145500.0,14.2661,14.4265,14.2378,14.351,1145500.0
2011-01-21 12:30:00,15.2,15.22,15.13,15.17,1267100.0,14.3416,14.3605,14.2755,14.3133,1267100.0
2011-01-21 13:00:00,15.17,15.17,15.06,15.06,1229900.0,14.3133,14.3133,14.2095,14.2095,1229900.0
2011-01-21 13:30:00,15.07,15.07,14.96,15.02,2491800.0,14.2189,14.2189,14.1151,14.1718,2491800.0
2011-01-21 14:00:00,15.02,15.02,14.87,14.9,2715900.0,14.1718,14.1718,14.0302,14.0585,2715900.0
2011-01-21 14:30:00,14.9,14.97,14.88,14.93,1848000.0,14.0585,14.1246,14.0397,14.0868,1848000.0
2011-01-21 15:00:00,14.93,14.98,14.92,14.95,1360600.0,14.0868,14.134,14.0774,14.1057,1360600.0
2011-01-21 15:30:00,14.96,15.02,14.95,15.0,3416700.0,14.1151,14.1718,14.1057,14.1529,3416700.0
2011-01-24 09:30:00,14.95,15.32,14.94,15.2,4475300.0,14.1057,14.4548,14.0963,14.3416,4475300.0
2011-01-24 10:00:00,15.2,15.35,14.97,15.03,3678700.0,14.3416,14.4831,14.1246,14.1812,3678700.0
2011-01-24 10:30:00,15.03,15.14,15.0,15.06,1654500.0,14.1812,14.285,14.1529,14.2095,1654500.0
2011-01-24 11:00:00,15.06,15.17,15.02,15.17,1427300.0,14.2095,14.3133,14.1718,14.3133,1427300.0
2011-01-24 11:30:00,15.17,15.18,15.07,15.1,1377900.0,14.3133,14.3227,14.2189,14.2472,1377900.0
2011-01-24 12:00:00,15.1,15.15,15.08,15.1,1303000.0,14.2472,14.2944,14.2284,14.2472,1303000.0
2011-01-24 12:30:00,15.1,15.11,15.01,15.04,984800.0,14.2472,14.2567,14.1623,14.1906,984800.0
2011-01-24 13:00:00,15.04,15.04,14.97,15.02,1241000.0,14.1906,14.1906,14.1246,14.1718,1241000.0
2011-01-24 13:30:00,15.02,15.07,14.99,15.0,1103700.0,14.1718,14.2189,14.1435,14.1529,1103700.0
2011-01-24 14:00:00,15.0,15.07,15.0,15.03,931600.0,14.1529,14.2189,14.1529,14.1812,931600.0
2011-01-24 14:30:00,15.04,15.1,15.02,15.04,970300.0,14.1906,14.2472,14.1718,14.1906,970300.0
2011-01-24 15:00:00,15.04,15.06,14.98,14.98,1039000.0,14.1906,14.2095,14.134,14.134,1039000.0
2011-01-24 15:30:00,14.99,15.1,14.97,15.1,2304300.0,14.1435,14.2472,14.1246,14.2472,2304300.0
2011-01-25 09:30:00,14.93,14.95,14.69,14.79,2670500.0,14.0868,14.1057,13.8604,13.9547,2670500.0
2011-01-25 10:00:00,14.79,14.91,14.68,14.68,2175400.0,13.9547,14.068,13.851,13.851,2175400.0
2011-01-25 10:30:00,14.68,14.7,14.56,14.62,2858300.0,13.851,13.8698,13.7377,13.7943,2858300.0
2011-01-25 11:00:00,14.63,14.63,14.54,14.56,2191300.0,13.8038,13.8038,13.7189,13.7377,2191300.0
2011-01-25 11:30:00,14.56,14.6,14.5,14.52,1520800.0,13.7377,13.7755,13.6811,13.7,1520800.0
2011-01-25 12:00:00,14.52,14.57,14.5,14.54,1696200.0,13.7,13.7472,13.6811,13.7189,1696200.0
2011-01-25 12:30:00,14.54,14.58,14.52,14.57,939000.0,13.7189,13.7566,13.7,13.7472,939000.0
2011-01-25 13:00:00,14.58,14.6,14.46,14.49,1852200.0,13.7566,13.7755,13.6434,13.6717,1852200.0
2011-01-25 13:30:00,14.5,14.51,14.4,14.49,1810900.0,13.6811,13.6906,13.5868,13.6717,1810900.0
2011-01-25 14:00:00,14.49,14.59,14.41,14.55,2141200.0,13.6717,13.766,13.5962,13.7283,2141200.0
2011-01-25 14:30:00,14.55,14.59,14.47,14.49,1676800.0,13.7283,13.766,13.6528,13.6717,1676800.0
2011-01-25 15:00:00,14.49,14.55,14.46,14.5,1940200.0,13.6717,13.7283,13.6434,13.6811,1940200.0
2011-01-25 15:30:00,14.5,14.58,14.47,14.56,4079600.0,13.6811,13.7566,13.6528,13.7377,4079600.0
2011-01-26 09:30:00,14.73,15.13,14.7,15.07,4231700.0,13.8981,14.2755,13.8698,14.2189,4231700.0
2011-01-26 10:00:00,15.08,15.29,14.98,15.21,2819800.0,14.2284,14.4265,14.134,14.351,2819800.0
2011-01-26 10:30:00,15.22,15.36,14.8,15.26,3026100.0,14.3605,14.4926,13.9642,14.3982,3026100.0
2011-01-26 11:00:00,15.26,15.27,15.12,15.14,1642800.0,14.3982,14.4076,14.2661,14.285,1642800.0
2011-01-26 11:30:00,15.14,15.19,15.1,15.11,1367900.0,14.285,14.3322,14.2472,14.2567,1367900.0
2011-01-26 12:00:00,15.12,15.19,15.1,15.17,954300.0,14.2661,14.3322,14.2472,14.3133,954300.0
2011-01-26 12:30:00,15.18,15.23,15.16,15.23,653600.0,14.3227,14.3699,14.3039,14.3699,653600.0
2011-01-26 13:00:00,15.23,15.41,15.21,15.41,1579300.0,14.3699,14.5397,14.351,14.5397,1579300.0
2011-01-26 13:30:00,15.4,15.41,15.32,15.35,1035100.0,14.5303,14.5397,14.4548,14.4831,1035100.0
2011-01-26 14:00:00,15.35,15.38,15.26,15.29,1442300.0,14.4831,14.5114,14.3982,14.4265,1442300.0
2011-01-26 14:30:00,15.28,15.36,15.26,15.34,1606400.0,14.4171,14.4926,14.3982,14.4737,1606400.0
2011-01-26 15:00:00,15.34,15.35,15.24,15.24,1747800.0,14.4737,14.4831,14.3793,14.3793,1747800.0
2011-01-26 15:30:00,15.25,15.3,15.19,15.25,4050400.0,14.3888,14.4359,14.3322,14.3888,4050400.0
2011-01-27 09:30:00,15.38,15.38,15.13,15.23,2634800.0,14.5114,14.5114,14.2755,14.3699,2634800.0
2011-01-27 10:00:00,15.24,15.26,15.03,15.1,2740500.0,14.3793,14.3982,14.1812,14.2472,2740500.0
2011-01-27 10:30:00,15.1,15.11,14.98,14.98,1732200.0,14.2472,14.2567,14.134,14.134,1732200.0
2011-01-27 11:00:00,14.99,14.99,14.85,14.88,2370500.0,14.1435,14.1435,14.0114,14.0397,2370500.0
2011-01-27 11:30:00,14.88,15.02,14.86,15.01,1239000.0,14.0397,14.1718,14.0208,14.1623,1239000.0
2011-01-27 12:00:00,15.01,15.02,14.94,15.0,754000.0,14.1623,14.1718,14.0963,14.1529,754000.0
2011-01-27 12:30:00,15.01,15.19,15.01,15.17,1967700.0,14.1623,14.3322,14.1623,14.3133,1967700.0
2011-01-27 13:00:00,15.17,15.2,15.12,15.17,1160000.0,14.3133,14.3416,14.2661,14.3133,1160000.0
2011-01-27 13:30:00,15.18,15.26,15.18,15.21,1106100.0,14.3227,14.3982,14.3227,14.351,1106100.0
2011-01-27 14:00:00,15.22,15.23,15.13,15.13,746200.0,14.3605,14.3699,14.2755,14.2755,746200.0
2011-01-27 14:30:00,15.14,15.29,15.14,15.25,1441800.0,14.285,14.4265,14.285,14.3888,1441800.0
2011-01-27 15:00:00,15.26,15.26,15.17,15.23,905900.0,14.3982,14.3982,14.3133,14.3699,905900.0
2011-01-27 15:30:00,15.23,15.26,15.19,15.21,1846600.0,14.3699,14.3982,14.3322,14.351,1846600.0
2011-01-28 09:30:00,15.2,15.28,15.07,15.14,1720300.0,14.3416,14.4171,14.2189,14.285,1720300.0
2011-01-28 10:00:00,15.14,15.14,14.88,14.88,1824100.0,14.285,14.285,14.0397,14.0397,1824100.0
2011-01-28 10:30:00,14.88,14.92,14.82,14.85,1720100.0,14.0397,14.0774,13.9831,14.0114,1720100.0
2011-01-28 11:00:00,14.85,14.89,14.8,14.87,1216900.0,14.0114,14.0491,13.9642,14.0302,1216900.0
2011-01-28 11:30:00,14.87,14.87,14.61,14.62,2201400.0,14.0302,14.0302,13.7849,13.7943,2201400.0
2011-01-28 12:00:00,14.62,14.72,14.57,14.68,1947000.0,13.7943,13.8887,13.7472,13.851,1947000.0
2011-01-28 12:30:00,14.67,14.81,14.64,14.78,1342500.0,13.8415,13.9736,13.8132,13.9453,1342500.0
2011-01-28 13:00:00,14.78,14.79,14.65,14.65,1091400.0,13.9453,13.9547,13.8227,13.8227,1091400.0
2011-01-28 13:30:00,14.65,14.79,14.61,14.77,2057200.0,13.8227,13.9547,13.7849,13.9359,2057200.0
2011-01-28 14:00:00,14.77,14.98,14.6,14.62,4441000.0,13.9359,14.134,13.7755,13.7943,4441000.0
2011-01-28 14:30:00,14.62,14.65,14.55,14.58,1867800.0,13.7943,13.8227,13.7283,13.7566,1867800.0
2011-01-28 15:00:00,14.58,14.64,14.55,14.57,1959600.0,13.7566,13.8132,13.7283,13.7472,1959600.0
2011-01-28 15:30:00,14.57,14.59,14.48,14.5,4268100.0,13.7472,13.766,13.6623,13.6811,4268100.0
2011-01-31 09:30:00,14.56,14.9,14.49,14.86,2844200.0,13.7377,14.0585,13.6717,14.0208,2844200.0
2011-01-31 10:00:00,14.86,14.93,14.76,14.82,1938700.0,14.0208,14.0868,13.9264,13.9831,1938700.0
2011-01-31 10:30:00,14.82,14.92,14.75,14.89,1840400.0,13.9831,14.0774,13.917,14.0491,1840400.0
2011-01-31 11:00:00,14.9,15.02,14.87,14.97,1612600.0,14.0585,14.1718,14.0302,14.1246,1612600.0
2011-01-31 11:30:00,14.97,14.98,14.93,14.95,800100.0,14.1246,14.134,14.0868,14.1057,800100.0
2011-01-31 12:00:00,14.94,15.03,14.94,15.03,1529700.0,14.0963,14.1812,14.0963,14.1812,1529700.0
2011-01-31 12:30:00,15.03,15.05,14.97,15.01,1230400.0,14.1812,14.2001,14.1246,14.1623,1230400.0
2011-01-31 13:00:00,15.01,15.03,14.9,14.92,1274700.0,14.1623,14.1812,14.0585,14.0774,1274700.0
2011-01-31 13:30:00,14.92,14.95,14.9,14.92,569000.0,14.0774,14.1057,14.0585,14.0774,569000.0
2011-01-31 14:00:00,14.92,14.95,14.82,14.86,736900.0,14.0774,14.1057,13.9831,14.0208,736900.0
2011-01-31 14:30:00,14.86,14.87,14.79,14.82,1111000.0,14.0208,14.0302,13.9547,13.9831,1111000.0
2011-01-31 15:00:00,14.83,14.87,14.81,14.82,954300.0,13.9925,14.0302,13.9736,13.9831,954300.0
2011-01-31 15:30:00,14.82,14.85,14.78,14.84,1680200.0,13.9831,14.0114,13.9453,14.0019,1680200.0
2011-02-01 09:30:00,15.08,15.12,14.95,15.02,2335200.0,14.2284,14.2661,14.1057,14.1718,2335200.0
2011-02-01 10:00:00,15.02,15.17,14.98,15.14,1912200.0,14.1718,14.3133,14.134,14.285,1912200.0
2011-02-01 10:30:00,15.13,15.19,15.09,15.19,1503100.0,14.2755,14.3322,14.2378,14.3322,1503100.0
2011-02-01 11:00:00,15.19,15.24,15.14,15.16,1163900.0,14.3322,14.3793,14.285,14.3039,1163900.0
2011-02-01 11:30:00,15.16,15.2,15.15,15.17,1124300.0,14.3039,14.3416,14.2944,14.3133,1124300.0
2011-02-01 12:00:00,15.17,15.19,15.13,15.19,931900.0,14.3133,14.3322,14.2755,14.3322,931900.0
2011-02-01 12:30:00,15.19,15.22,15.15,15.21,1134000.0,14.3322,14.3605,14.2944,14.351,1134000.0
2011-02-01 13:00:00,15.22,15.26,15.21,15.23,844700.0,14.3605,14.3982,14.351,14.3699,844700.0
2011-02-01 13:30:00,15.23,15.24,15.16,15.18,2470400.0,14.3699,14.3793,14.3039,14.3227,2470400.0
2011-02-01 14:00:00,15.18,15.21,15.09,15.1,1088700.0,14.3227,14.351,14.2378,14.2472,1088700.0
2011-02-01 14:30:00,15.1,15.13,15.06,15.09,1082300.0,14.2472,14.2755,14.2095,14.2378,1082300.0
2011-02-01 15:00:00,15.1,15.12,15.07,15.1,918800.0,14.2472,14.2661,14.2189,14.2472,918800.0
2011-02-01 15:30:00,15.09,15.19,15.06,15.06,2339700.0,14.2378,14.3322,14.2095,14.2095,2339700.0
2011-02-02 09:30:00,15.13,15.13,14.84,15.0,2235700.0,14.2755,14.2755,14.0019,14.1529,2235700.0
2011-02-02 10:00:00,15.0,15.03,14.9,14.94,979000.0,14.1529,14.1812,14.0585,14.0963,979000.0
2011-02-02 10:30:00,14.94,15.06,14.93,15.03,1393200.0,14.0963,14.2095,14.0868,14.1812,1393200.0
2011-02-02 11:00:00,15.03,15.04,14.93,14.94,1046000.0,14.1812,14.1906,14.0868,14.0963,1046000.0
2011-02-02 11:30:00,14.93,14.99,14.92,14.98,781900.0,14.0868,14.1435,14.0774,14.134,781900.0
2011-02-02 12:00:00,14.98,15.02,14.94,14.95,870800.0,14.134,14.1718,14.0963,14.1057,870800.0
2011-02-02 12:30:00,14.95,15.01,14.95,15.0,469000.0,14.1057,14.1623,14.1057,14.1529,469000.0
2011-02-02 13:00:00,15.0,15.25,14.99,15.13,1554500.0,14.1529,14.3888,14.1435,14.2755,1554500.0
2011-02-02 13:30:00,15.13,15.2,15.1,15.19,1163700.0,14.2755,14.3416,14.2472,14.3322,1163700.0
2011-02-02 14:00:00,15.19,15.33,15.19,15.31,1268600.0,14.3322,14.4643,14.3322,14.4454,1268600.0
2011-02-02 14:30:00,15.31,15.34,15.27,15.31,930600.0,14.4454,14.4737,14.4076,14.4454,930600.0
2011-02-02 15:00:00,15.31,15.32,15.22,15.23,1353100.0,14.4454,14.4548,14.3605,14.3699,1353100.0
2011-02-02 15:30:00,15.22,15.24,15.16,15.19,1652100.0,14.3605,14.3793,14.3039,14.3322,1652100.0
2011-02-03 09:30:00,15.24,15.43,15.22,15.29,2364200.0,14.3793,14.5586,14.3605,14.4265,2364200.0
2011-02-03 10:00:00,15.3,15.31,14.99,15.09,2582300.0,14.4359,14.4454,14.1435,14.2378,2582300.0
2011-02-03 10:30:00,15.1,15.14,15.01,15.06,1294700.0,14.2472,14.285,14.1623,14.2095,1294700.0
2011-02-03 11:00:00,15.07,15.08,14.93,15.01,1337500.0,14.2189,14.2284,14.0868,14.1623,1337500.0
2011-02-03 11:30:00,15.02,15.1,15.01,15.09,759700.0,14.1718,14.2472,14.1623,14.2378,759700.0
2011-02-03 12:00:00,15.1,15.18,15.08,15.17,952100.0,14.2472,14.3227,14.2284,14.3133,952100.0
2011-02-03 12:30:00,15.17,15.18,15.06,15.11,684700.0,14.3133,14.3227,14.2095,14.2567,684700.0
2011-02-03 13:00:00,15.11,15.12,15.03,15.04,758900.0,14.2567,14.2661,14.1812,14.1906,758900.0
2011-02-03 13:30:00,15.03,15.05,14.96,15.04,992500.0,14.1812,14.2001,14.1151,14.1906,992500.0
2011-02-03 14:00:00,15.04,15.04,14.95,15.0,1279400.0,14.1906,14.1906,14.1057,14.1529,1279400.0
2011-02-03 14:30:00,15.0,15.11,14.99,15.1,674000.0,14.1529,14.2567,14.1435,14.2472,674000.0
2011-02-03 15:00:00,15.1,15.13,15.09,15.1,765600.0,14.2472,14.2755,14.2378,14.2472,765600.0
2011-02-03 15:30:00,15.1,15.2,15.09,15.14,2320100.0,14.2472,14.3416,14.2378,14.285,2320100.0
2011-02-04 09:30:00,15.04,15.04,14.8,14.86,2494500.0,14.1906,14.1906,13.9642,14.0208,2494500.0
2011-02-04 10:00:00,14.86,14.91,14.82,14.89,1042500.0,14.0208,14.068,13.9831,14.0491,1042500.0
2011-02-04 10:30:00,14.89,14.97,14.8,14.8,1248300.0,14.0491,14.1246,13.9642,13.9642,1248300.0
2011-02-04 11:00:00,14.81,14.88,14.76,14.88,1424100.0,13.9736,14.0397,13.9264,14.0397,1424100.0
2011-02-04 11:30:00,14.88,14.89,14.8,14.85,678000.0,14.0397,14.0491,13.9642,14.0114,678000.0
2011-02-04 12:00:00,14.86,14.88,14.82,14.83,379100.0,14.0208,14.0397,13.9831,13.9925,379100.0
2011-02-04 12:30:00,14.82,14.84,14.79,14.79,374700.0,13.9831,14.0019,13.9547,13.9547,374700.0
2011-02-04 13:00:00,14.8,14.83,14.78,14.8,1300600.0,13.9642,13.9925,13.9453,13.9642,1300600.0
2011-02-04 13:30:00,14.81,14.82,14.78,14.79,615700.0,13.9736,13.9831,13.9453,13.9547,615700.0
2011-02-04 14:00:00,14.8,14.8,14.72,14.75,1134100.0,13.9642,13.9642,13.8887,13.917,1134100.0
2011-02-04 14:30:00,14.75,14.77,14.72,14.74,899700.0,13.917,13.9359,13.8887,13.9076,899700.0
2011-02-04 15:00:00,14.74,14.82,14.73,14.78,993700.0,13.9076,13.9831,13.8981,13.9453,993700.0
2011-02-04 15:30:00,14.78,14.83,14.77,14.8,2990900.0,13.9453,13.9925,13.9359,13.9642,2990900.0
2011-02-07 09:30:00,14.88,14.93,14.63,14.67,2760200.0,14.0397,14.0868,13.8038,13.8415,2760200.0
2011-02-07 10:00:00,14.67,14.89,14.66,14.89,1650200.0,13.8415,14.0491,13.8321,14.0491,1650200.0
2011-02-07 10:30:00,14.89,15.07,14.87,15.03,1937100.0,14.0491,14.2189,14.0302,14.1812,1937100.0
2011-02-07 11:00:00,15.02,15.05,14.98,15.01,792300.0,14.1718,14.2001,14.134,14.1623,792300.0
2011-02-07 11:30:00,15.02,15.05,14.99,15.03,812400.0,14.1718,14.2001,14.1435,14.1812,812400.0
2011-02-07 12:00:00,15.03,15.17,15.02,15.13,1486200.0,14.1812,14.3133,14.1718,14.2755,1486200.0
2011-02-07 12:30:00,15.14,15.16,15.11,15.11,997400.0,14.285,14.3039,14.2567,14.2567,997400.0
2011-02-07 13:00:00,15.12,15.12,15.02,15.06,841800.0,14.2661,14.2661,14.1718,14.2095,841800.0
2011-02-07 13:30:00,15.06,15.11,15.03,15.09,752500.0,14.2095,14.2567,14.1812,14.2378,752500.0
2011-02-07 14:00:00,15.09,15.11,15.02,15.02,758000.0,14.2378,14.2567,14.1718,14.1718,758000.0
2011-02-07 14:30:00,15.03,15.05,14.94,14.97,868100.0,14.1812,14.2001,14.0963,14.1246,868100.0
2011-02-07 15:00:00,14.98,15.02,14.91,14.95,774200.0,14.134,14.1718,14.068,14.1057,774200.0
2011-02-07 15:30:00,14.95,15.0,14.92,14.94,1623300.0,14.1057,14.1529,14.0774,14.0963,1623300.0
2011-02-08 09:30:00,15.69,15.86,15.45,15.77,13679200.0,14.8039,14.9643,14.5775,14.8794,13679200.0
2011-02-08 10:00:00,15.78,15.91,15.76,15.79,5410300.0,14.8888,15.0115,14.87,14.8983,5410300.0
2011-02-08 10:30:00,15.8,15.86,15.72,15.78,3312300.0,14.9077,14.9643,14.8322,14.8888,3312300.0
2011-02-08 11:00:00,15.78,15.81,15.7,15.75,2302500.0,14.8888,14.9171,14.8134,14.8605,2302500.0
2011-02-08 11:30:00,15.75,15.79,15.67,15.75,1681900.0,14.8605,14.8983,14.7851,14.8605,1681900.0
2011-02-08 12:00:00,15.75,15.81,15.74,15.78,1553200.0,14.8605,14.9171,14.8511,14.8888,1553200.0
2011-02-08 12:30:00,15.78,15.8,15.74,15.79,1393100.0,14.8888,14.9077,14.8511,14.8983,1393100.0
2011-02-08 13:00:00,15.79,15.8,15.62,15.7,1874000.0,14.8983,14.9077,14.7379,14.8134,1874000.0
2011-02-08 13:30:00,15.7,15.71,15.57,15.6,2372400.0,14.8134,14.8228,14.6907,14.719,2372400.0
2011-02-08 14:00:00,15.6,15.74,15.59,15.69,1532200.0,14.719,14.8511,14.7096,14.8039,1532200.0
2011-02-08 14:30:00,15.69,15.75,15.68,15.71,1071400.0,14.8039,14.8605,14.7945,14.8228,1071400.0
2011-02-08 15:00:00,15.71,15.74,15.66,15.67,1453200.0,14.8228,14.8511,14.7756,14.7851,1453200.0
2011-02-08 15:30:00,15.67,15.72,15.67,15.69,2371100.0,14.7851,14.8322,14.7851,14.8039,2371100.0
2011-02-09 09:30:00,15.62,15.74,15.5,15.55,2089000.0,14.7379,14.8511,14.6247,14.6718,2089000.0
2011-02-09 10:00:00,15.55,15.63,15.53,15.61,1015100.0,14.6718,14.7473,14.653,14.7284,1015100.0
2011-02-09 10:30:00,15.61,15.67,15.6,15.64,877900.0,14.7284,14.7851,14.719,14.7567,877900.0
2011-02-09 11:00:00,15.65,15.72,15.38,15.43,2288900.0,14.7662,14.8322,14.5114,14.5586,2288900.0
2011-02-09 11:30:00,15.43,15.5,15.42,15.45,1199200.0,14.5586,14.6247,14.5492,14.5775,1199200.0
2011-02-09 12:00:00,15.45,15.48,15.4,15.48,705400.0,14.5775,14.6058,14.5303,14.6058,705400.0
2011-02-09 12:30:00,15.47,15.55,15.47,15.48,700800.0,14.5963,14.6718,14.5963,14.6058,700800.0
2011-02-09 13:00:00,15.48,15.62,15.48,15.61,1081600.0,14.6058,14.7379,14.6058,14.7284,1081600.0
2011-02-09 13:30:00,15.62,15.66,15.51,15.52,784300.0,14.7379,14.7756,14.6341,14.6435,784300.0
2011-02-09 14:00:00,15.51,15.52,15.38,15.46,1322400.0,14.6341,14.6435,14.5114,14.5869,1322400.0
2011-02-09 14:30:00,15.45,15.52,15.41,15.48,1254500.0,14.5775,14.6435,14.5397,14.6058,1254500.0
2011-02-09 15:00:00,15.49,15.66,15.49,15.66,1551900.0,14.6152,14.7756,14.6152,14.7756,1551900.0
2011-02-09 15:30:00,15.66,15.71,15.57,15.69,3164900.0,14.7756,14.8228,14.6907,14.8039,3164900.0
2011-02-10 09:30:00,15.58,15.58,15.3,15.39,3777500.0,14.7001,14.7001,14.4359,14.5209,3777500.0
2011-02-10 10:00:00,15.4,15.6,15.33,15.56,3176800.0,14.5303,14.719,14.4643,14.6813,3176800.0
2011-02-10 10:30:00,15.56,15.59,15.47,15.49,1267300.0,14.6813,14.7096,14.5963,14.6152,1267300.0
2011-02-10 11:00:00,15.49,15.56,15.45,15.56,825100.0,14.6152,14.6813,14.5775,14.6813,825100.0
2011-02-10 11:30:00,15.56,15.57,15.49,15.51,551100.0,14.6813,14.6907,14.6152,14.6341,551100.0
2011-02-10 12:00:00,15.51,15.56,15.5,15.56,748400.0,14.6341,14.6813,14.6247,14.6813,748400.0
2011-02-10 12:30:00,15.56,15.6,15.55,15.6,761600.0,14.6813,14.719,14.6718,14.719,761600.0
2011-02-10 13:00:00,15.59,15.72,15.56,15.69,1444500.0,14.7096,14.8322,14.6813,14.8039,1444500.0
2011-02-10 13:30:00,15.69,15.92,15.66,15.82,3180100.0,14.8039,15.0209,14.7756,14.9266,3180100.0
2011-02-10 14:00:00,15.82,15.83,15.72,15.79,1657300.0,14.9266,14.936,14.8322,14.8983,1657300.0
2011-02-10 14:30:00,15.78,15.85,15.74,15.76,1535100.0,14.8888,14.9549,14.8511,14.87,1535100.0
2011-02-10 15:00:00,15.75,15.84,15.72,15.81,1414700.0,14.8605,14.9454,14.8322,14.9171,1414700.0
2011-02-10 15:30:00,15.81,15.85,15.72,15.76,3048600.0,14.9171,14.9549,14.8322,14.87,3048600.0
2011-02-11 09:30:00,15.87,15.94,15.44,15.6,8261200.0,14.9738,15.0398,14.568,14.719,8261200.0
2011-02-11 10:00:00,15.6,15.67,15.46,15.56,4852500.0,14.719,14.7851,14.5869,14.6813,4852500.0
2011-02-11 10:30:00,15.55,15.65,15.53,15.59,1648800.0,14.6718,14.7662,14.653,14.7096,1648800.0
2011-02-11 11:00:00,15.59,15.63,15.51,15.59,2043300.0,14.7096,14.7473,14.6341,14.7096,2043300.0
2011-02-11 11:30:00,15.59,15.7,15.57,15.66,1897100.0,14.7096,14.8134,14.6907,14.7756,1897100.0
2011-02-11 12:00:00,15.67,15.75,15.63,15.68,1345800.0,14.7851,14.8605,14.7473,14.7945,1345800.0
2011-02-11 12:30:00,15.69,15.71,15.65,15.7,1140600.0,14.8039,14.8228,14.7662,14.8134,1140600.0
2011-02-11 13:00:00,15.7,15.79,15.69,15.7,1702900.0,14.8134,14.8983,14.8039,14.8134,1702900.0
2011-02-11 13:30:00,15.7,15.77,15.67,15.73,1117600.0,14.8134,14.8794,14.7851,14.8417,1117600.0
2011-02-11 14:00:00,15.72,15.79,15.72,15.74,980000.0,14.8322,14.8983,14.8322,14.8511,980000.0
2011-02-11 14:30:00,15.73,15.84,15.69,15.74,2108800.0,14.8417,14.9454,14.8039,14.8511,2108800.0
2011-02-11 15:00:00,15.74,15.77,15.7,15.75,2163200.0,14.8511,14.8794,14.8134,14.8605,2163200.0
2011-02-11 15:30:00,15.76,15.81,15.5,15.52,5505700.0,14.87,14.9171,14.6247,14.6435,5505700.0
2011-02-14 09:30:00,15.13,15.33,14.95,15.04,9372500.0,14.2755,14.4643,14.1057,14.1906,9372500.0
2011-02-14 10:00:00,15.03,15.04,14.83,14.94,6518200.0,14.1812,14.1906,13.9925,14.0963,6518200.0
2011-02-14 10:30:00,14.94,15.13,14.94,15.07,4576800.0,14.0963,14.2755,14.0963,14.2189,4576800.0
2011-02-14 11:00:00,15.07,15.21,15.0,15.07,4620000.0,14.2189,14.351,14.1529,14.2189,4620000.0
2011-02-14 11:30:00,15.08,15.19,15.04,15.1,2528800.0,14.2284,14.3322,14.1906,14.2472,2528800.0
2011-02-14 12:00:00,15.1,15.1,14.93,15.05,2493800.0,14.2472,14.2472,14.0868,14.2001,2493800.0
2011-02-14 12:30:00,15.05,15.05,14.95,14.95,1511300.0,14.2001,14.2001,14.1057,14.1057,1511300.0
2011-02-14 13:00:00,14.96,14.97,14.91,14.94,1827000.0,14.1151,14.1246,14.068,14.0963,1827000.0
2011-02-14 13:30:00,14.95,14.95,14.88,14.89,1723300.0,14.1057,14.1057,14.0397,14.0491,1723300.0
2011-02-14 14:00:00,14.88,14.94,14.86,14.91,1586200.0,14.0397,14.0963,14.0208,14.068,1586200.0
2011-02-14 14:30:00,14.91,15.12,14.89,15.09,3882100.0,14.068,14.2661,14.0491,14.2378,3882100.0
2011-02-14 15:00:00,15.1,15.16,15.03,15.04,2530800.0,14.2472,14.3039,14.1812,14.1906,2530800.0
2011-02-14 15:30:00,15.03,15.08,15.03,15.07,3681600.0,14.1812,14.2284,14.1812,14.2189,3681600.0
2011-02-15 09:30:00,15.01,15.12,14.95,15.08,2915900.0,14.1623,14.2661,14.1057,14.2284,2915900.0
2011-02-15 10:00:00,15.09,15.16,15.03,15.08,2715500.0,14.2378,14.3039,14.1812,14.2284,2715500.0
2011-02-15 10:30:00,15.08,15.12,15.03,15.07,1393000.0,14.2284,14.2661,14.1812,14.2189,1393000.0
2011-02-15 11:00:00,15.07,15.12,15.04,15.05,735400.0,14.2189,14.2661,14.1906,14.2001,735400.0
2011-02-15 11:30:00,15.05,15.05,14.98,15.0,1325200.0,14.2001,14.2001,14.134,14.1529,1325200.0
2011-02-15 12:00:00,15.01,15.1,14.99,15.1,1348300.0,14.1623,14.2472,14.1435,14.2472,1348300.0
2011-02-15 12:30:00,15.1,15.12,15.06,15.09,838900.0,14.2472,14.2661,14.2095,14.2378,838900.0
2011-02-15 13:00:00,15.09,15.1,15.01,15.04,520100.0,14.2378,14.2472,14.1623,14.1906,520100.0
2011-02-15 13:30:00,15.04,15.07,15.02,15.04,381400.0,14.1906,14.2189,14.1718,14.1906,381400.0
2011-02-15 14:00:00,15.04,15.05,14.99,15.0,1153300.0,14.1906,14.2001,14.1435,14.1529,1153300.0
2011-02-15 14:30:00,15.0,15.08,14.99,15.05,1060500.0,14.1529,14.2284,14.1435,14.2001,1060500.0
2011-02-15 15:00:00,15.05,15.11,15.04,15.08,1345200.0,14.2001,14.2567,14.1906,14.2284,1345200.0
2011-02-15 15:30:00,15.09,15.09,15.03,15.08,2446200.0,14.2378,14.2378,14.1812,14.2284,2446200.0
2011-02-16 09:30:00,15.14,15.23,15.08,15.16,2583700.0,14.285,14.3699,14.2284,14.3039,2583700.0
2011-02-16 10:00:00,15.17,15.2,15.13,15.18,1806400.0,14.3133,14.3416,14.2755,14.3227,1806400.0
2011-02-16 10:30:00,15.17,15.18,15.1,15.12,1249000.0,14.3133,14.3227,14.2472,14.2661,1249000.0
2011-02-16 11:00:00,15.11,15.15,15.09,15.1,1380100.0,14.2567,14.2944,14.2378,14.2472,1380100.0
2011-02-16 11:30:00,15.1,15.13,15.06,15.1,2393700.0,14.2472,14.2755,14.2095,14.2472,2393700.0
2011-02-16 12:00:00,15.11,15.11,15.02,15.03,1770800.0,14.2567,14.2567,14.1718,14.1812,1770800.0
2011-02-16 12:30:00,15.03,15.1,14.98,15.06,1275200.0,14.1812,14.2472,14.134,14.2095,1275200.0
2011-02-16 13:00:00,15.07,15.1,15.03,15.07,969800.0,14.2189,14.2472,14.1812,14.2189,969800.0
2011-02-16 13:30:00,15.07,15.08,15.05,15.08,683200.0,14.2189,14.2284,14.2001,14.2284,683200.0
2011-02-16 14:00:00,15.08,15.09,15.01,15.01,1233200.0,14.2284,14.2378,14.1623,14.1623,1233200.0
2011-02-16 14:30:00,15.01,15.07,15.0,15.03,1867500.0,14.1623,14.2189,14.1529,14.1812,1867500.0
2011-02-16 15:00:00,15.03,15.07,15.0,15.0,1147000.0,14.1812,14.2189,14.1529,14.1529,1147000.0
2011-02-16 15:30:00,15.01,15.15,15.0,15.05,2099600.0,14.1623,14.2944,14.1529,14.2001,2099600.0
2011-02-17 09:30:00,15.0,15.06,14.97,15.0,1087500.0,14.1529,14.2095,14.1246,14.1529,1087500.0
2011-02-17 10:00:00,15.0,15.02,14.9,14.95,2054800.0,14.1529,14.1718,14.0585,14.1057,2054800.0
2011-02-17 10:30:00,14.94,14.95,14.9,14.92,1217300.0,14.0963,14.1057,14.0585,14.0774,1217300.0
2011-02-17 11:00:00,14.92,15.0,14.9,14.97,974400.0,14.0774,14.1529,14.0585,14.1246,974400.0
2011-02-17 11:30:00,14.97,14.98,14.92,14.93,460500.0,14.1246,14.134,14.0774,14.0868,460500.0
2011-02-17 12:00:00,14.93,14.95,14.91,14.95,545200.0,14.0868,14.1057,14.068,14.1057,545200.0
2011-02-17 12:30:00,14.95,14.96,14.9,14.92,606400.0,14.1057,14.1151,14.0585,14.0774,606400.0
2011-02-17 13:00:00,14.91,14.99,14.91,14.97,517300.0,14.068,14.1435,14.068,14.1246,517300.0
2011-02-17 13:30:00,14.97,14.99,14.94,14.96,597600.0,14.1246,14.1435,14.0963,14.1151,597600.0
2011-02-17 14:00:00,14.96,14.98,14.93,14.93,425700.0,14.1151,14.134,14.0868,14.0868,425700.0
2011-02-17 14:30:00,14.93,14.97,14.91,14.94,615000.0,14.0868,14.1246,14.068,14.0963,615000.0
2011-02-17 15:00:00,14.94,14.96,14.9,14.93,974500.0,14.0963,14.1151,14.0585,14.0868,974500.0
2011-02-17 15:30:00,14.93,14.97,14.91,14.94,2475900.0,14.0868,14.1246,14.068,14.0963,2475900.0
2011-02-18 09:30:00,15.01,15.02,14.8,14.86,1487200.0,14.1623,14.1718,13.9642,14.0208,1487200.0
2011-02-18 10:00:00,14.86,14.87,14.7,14.76,2773600.0,14.0208,14.0302,13.8698,13.9264,2773600.0
2011-02-18 10:30:00,14.75,14.82,14.73,14.78,965600.0,13.917,13.9831,13.8981,13.9453,965600.0
2011-02-18 11:00:00,14.78,14.86,14.75,14.83,1160800.0,13.9453,14.0208,13.917,13.9925,1160800.0
2011-02-18 11:30:00,14.84,14.86,14.79,14.8,1074800.0,14.0019,14.0208,13.9547,13.9642,1074800.0
2011-02-18 12:00:00,14.81,14.87,14.79,14.81,926600.0,13.9736,14.0302,13.9547,13.9736,926600.0
2011-02-18 12:30:00,14.82,14.83,14.77,14.81,722600.0,13.9831,13.9925,13.9359,13.9736,722600.0
2011-02-18 13:00:00,14.81,14.84,14.77,14.82,1081700.0,13.9736,14.0019,13.9359,13.9831,1081700.0
2011-02-18 13:30:00,14.81,14.84,14.78,14.84,1200400.0,13.9736,14.0019,13.9453,14.0019,1200400.0
2011-02-18 14:00:00,14.84,14.84,14.71,14.74,2436800.0,14.0019,14.0019,13.8793,13.9076,2436800.0
2011-02-18 14:30:00,14.73,14.81,14.72,14.79,1247800.0,13.8981,13.9736,13.8887,13.9547,1247800.0
2011-02-18 15:00:00,14.79,14.81,14.75,14.78,1172300.0,13.9547,13.9736,13.917,13.9453,1172300.0
2011-02-18 15:30:00,14.78,14.82,14.75,14.81,2886200.0,13.9453,13.9831,13.917,13.9736,2886200.0
2011-02-22 09:30:00,14.4,14.56,14.21,14.46,4414600.0,13.5868,13.7377,13.4075,13.6434,4414600.0
2011-02-22 10:00:00,14.46,14.51,14.3,14.31,1750400.0,13.6434,13.6906,13.4924,13.5019,1750400.0
2011-02-22 10:30:00,14.31,14.37,14.28,14.3,2464800.0,13.5019,13.5585,13.4735,13.4924,2464800.0
2011-02-22 11:00:00,14.3,14.3,14.18,14.22,3379600.0,13.4924,13.4924,13.3792,13.4169,3379600.0
2011-02-22 11:30:00,14.22,14.22,14.12,14.16,1933500.0,13.4169,13.4169,13.3226,13.3603,1933500.0
2011-02-22 12:00:00,14.16,14.2,14.12,14.15,1634200.0,13.3603,13.3981,13.3226,13.3509,1634200.0
2011-02-22 12:30:00,14.16,14.16,13.97,13.99,2653300.0,13.3603,13.3603,13.1811,13.1999,2653300.0
2011-02-22 13:00:00,13.99,14.06,13.95,14.04,2062700.0,13.1999,13.266,13.1622,13.2471,2062700.0
2011-02-22 13:30:00,14.05,14.14,14.02,14.14,1340000.0,13.2565,13.3415,13.2282,13.3415,1340000.0
2011-02-22 14:00:00,14.14,14.16,14.01,14.04,1910700.0,13.3415,13.3603,13.2188,13.2471,1910700.0
2011-02-22 14:30:00,14.04,14.07,13.98,14.02,2420500.0,13.2471,13.2754,13.1905,13.2282,2420500.0
2011-02-22 15:00:00,14.02,14.05,13.98,14.0,2498300.0,13.2282,13.2565,13.1905,13.2094,2498300.0
2011-02-22 15:30:00,13.99,14.03,13.92,13.93,5171600.0,13.1999,13.2377,13.1339,13.1433,5171600.0
2011-02-23 09:30:00,13.85,13.92,13.57,13.6,4468000.0,13.0678,13.1339,12.8036,12.832,4468000.0
2011-02-23 10:00:00,13.61,13.77,13.57,13.64,2692500.0,12.8414,12.9924,12.8036,12.8697,2692500.0
2011-02-23 10:30:00,13.65,13.69,13.55,13.62,1546900.0,12.8791,12.9169,12.7848,12.8508,1546900.0
2011-02-23 11:00:00,13.62,13.65,13.57,13.59,1289100.0,12.8508,12.8791,12.8036,12.8225,1289100.0
2011-02-23 11:30:00,13.58,13.58,13.28,13.33,3154600.0,12.8131,12.8131,12.53,12.5772,3154600.0
2011-02-23 12:00:00,13.33,13.34,13.15,13.27,3173400.0,12.5772,12.5866,12.4074,12.5206,3173400.0
2011-02-23 12:30:00,13.27,13.33,13.1,13.19,2423000.0,12.5206,12.5772,12.3602,12.4451,2423000.0
2011-02-23 13:00:00,13.19,13.32,13.12,13.27,2020400.0,12.4451,12.5678,12.3791,12.5206,2020400.0
2011-02-23 13:30:00,13.27,13.36,13.2,13.34,1946300.0,12.5206,12.6055,12.4545,12.5866,1946300.0
2011-02-23 14:00:00,13.35,13.46,13.34,13.44,2380900.0,12.5961,12.6999,12.5866,12.681,2380900.0
2011-02-23 14:30:00,13.44,13.48,13.34,13.4,2169000.0,12.681,12.7187,12.5866,12.6432,2169000.0
2011-02-23 15:00:00,13.4,13.44,13.35,13.4,3125300.0,12.6432,12.681,12.5961,12.6432,3125300.0
2011-02-23 15:30:00,13.4,13.49,13.31,13.48,4484400.0,12.6432,12.7282,12.5583,12.7187,4484400.0
2011-02-24 09:30:00,13.48,13.63,13.31,13.58,1970400.0,12.7187,12.8603,12.5583,12.8131,1970400.0
2011-02-24 10:00:00,13.57,13.67,13.46,13.58,1872800.0,12.8036,12.898,12.6999,12.8131,1872800.0
2011-02-24 10:30:00,13.57,13.58,13.49,13.52,1334600.0,12.8036,12.8131,12.7282,12.7565,1334600.0
2011-02-24 11:00:00,13.53,13.56,13.42,13.52,1478100.0,12.7659,12.7942,12.6621,12.7565,1478100.0
2011-02-24 11:30:00,13.53,13.55,13.27,13.38,1334900.0,12.7659,12.7848,12.5206,12.6244,1334900.0
2011-02-24 12:00:00,13.38,13.41,13.33,13.35,796900.0,12.6244,12.6527,12.5772,12.5961,796900.0
2011-02-24 12:30:00,13.34,13.47,13.33,13.45,1249500.0,12.5866,12.7093,12.5772,12.6904,1249500.0
2011-02-24 13:00:00,13.45,13.45,13.35,13.37,1073500.0,12.6904,12.6904,12.5961,12.6149,1073500.0
2011-02-24 13:30:00,13.37,13.4,13.21,13.25,1285000.0,12.6149,12.6432,12.464,12.5017,1285000.0
2011-02-24 14:00:00,13.25,13.47,13.24,13.45,1301800.0,12.5017,12.7093,12.4923,12.6904,1301800.0
2011-02-24 14:30:00,13.44,13.56,13.42,13.5,1596600.0,12.681,12.7942,12.6621,12.7376,1596600.0
2011-02-24 15:00:00,13.49,13.7,13.47,13.68,2050500.0,12.7282,12.9263,12.7093,12.9074,2050500.0
2011-02-24 15:30:00,13.68,13.72,13.61,13.61,3301800.0,12.9074,12.9452,12.8414,12.8414,3301800.0
2011-02-25 09:30:00,13.77,14.0,13.72,13.95,3158600.0,12.9924,13.2094,12.9452,13.1622,3158600.0
2011-02-25 10:00:00,13.94,14.11,13.94,14.02,2502900.0,13.1528,13.3131,13.1528,13.2282,2502900.0
2011-02-25 10:30:00,14.02,14.08,13.94,13.95,1575600.0,13.2282,13.2848,13.1528,13.1622,1575600.0
2011-02-25 11:00:00,13.95,14.1,13.94,14.01,2013000.0,13.1622,13.3037,13.1528,13.2188,2013000.0
2011-02-25 11:30:00,14.01,14.02,13.95,13.97,1237400.0,13.2188,13.2282,13.1622,13.1811,1237400.0
2011-02-25 12:00:00,13.98,14.06,13.92,14.04,996500.0,13.1905,13.266,13.1339,13.2471,996500.0
2011-02-25 12:30:00,14.04,14.06,14.01,14.04,717500.0,13.2471,13.266,13.2188,13.2471,717500.0
2011-02-25 13:00:00,14.04,14.06,14.01,14.04,725100.0,13.2471,13.266,13.2188,13.2471,725100.0
2011-02-25 13:30:00,14.03,14.04,14.01,14.04,751200.0,13.2377,13.2471,13.2188,13.2471,751200.0
2011-02-25 14:00:00,14.04,14.05,14.01,14.03,722300.0,13.2471,13.2565,13.2188,13.2377,722300.0
2011-02-25 14:30:00,14.02,14.05,13.98,14.04,783500.0,13.2282,13.2565,13.1905,13.2471,783500.0
2011-02-25 15:00:00,14.03,14.05,14.02,14.03,1277000.0,13.2377,13.2565,13.2282,13.2377,1277000.0
2011-02-25 15:30:00,14.04,14.08,14.01,14.04,2180400.0,13.2471,13.2848,13.2188,13.2471,2180400.0
2011-02-28 09:30:00,14.2,14.33,14.08,14.12,1799000.0,13.3981,13.5207,13.2848,13.3226,1799000.0
2011-02-28 10:00:00,14.12,14.17,14.09,14.1,1543500.0,13.3226,13.3698,13.2943,13.3037,1543500.0
2011-02-28 10:30:00,14.1,14.15,14.06,14.14,980200.0,13.3037,13.3509,13.266,13.3415,980200.0
2011-02-28 11:00:00,14.14,14.14,14.01,14.02,684400.0,13.3415,13.3415,13.2188,13.2282,684400.0
2011-02-28 11:30:00,14.01,14.05,13.99,14.01,1098000.0,13.2188,13.2565,13.1999,13.2188,1098000.0
2011-02-28 12:00:00,14.01,14.07,13.99,14.06,693400.0,13.2188,13.2754,13.1999,13.266,693400.0
2011-02-28 12:30:00,14.05,14.09,13.98,14.0,805100.0,13.2565,13.2943,13.1905,13.2094,805100.0
2011-02-28 13:00:00,13.99,14.0,13.9,13.95,1079700.0,13.1999,13.2094,13.115,13.1622,1079700.0
2011-02-28 13:30:00,13.95,13.98,13.94,13.94,720500.0,13.1622,13.1905,13.1528,13.1528,720500.0
2011-02-28 14:00:00,13.94,14.05,13.93,14.04,778000.0,13.1528,13.2565,13.1433,13.2471,778000.0
2011-02-28 14:30:00,14.05,14.08,13.94,14.02,993400.0,13.2565,13.2848,13.1528,13.2282,993400.0
2011-02-28 15:00:00,14.01,14.02,13.93,13.97,1031400.0,13.2188,13.2282,13.1433,13.1811,1031400.0
2011-02-28 15:30:00,13.98,13.99,13.9,13.93,2989000.0,13.1905,13.1999,13.115,13.1433,2989000.0
2011-03-01 09:30:00,14.03,14.06,13.87,13.93,2000300.0,13.2377,13.266,13.0867,13.1433,2000300.0
2011-03-01 10:00:00,13.92,13.93,13.68,13.71,2162100.0,13.1339,13.1433,12.9074,12.9357,2162100.0
2011-03-01 10:30:00,13.71,13.96,13.68,13.93,1865100.0,12.9357,13.1716,12.9074,13.1433,1865100.0
2011-03-01 11:00:00,13.93,14.01,13.87,13.87,1343900.0,13.1433,13.2188,13.0867,13.0867,1343900.0
2011-03-01 11:30:00,13.87,13.89,13.7,13.71,822700.0,13.0867,13.1056,12.9263,12.9357,822700.0
2011-03-01 12:00:00,13.72,13.75,13.63,13.63,1483500.0,12.9452,12.9735,12.8603,12.8603,1483500.0
2011-03-01 12:30:00,13.63,13.88,13.63,13.74,2024900.0,12.8603,13.0961,12.8603,12.964,2024900.0
2011-03-01 13:00:00,13.74,13.74,13.58,13.63,1113700.0,12.964,12.964,12.8131,12.8603,1113700.0
2011-03-01 13:30:00,13.63,13.67,13.53,13.59,1760600.0,12.8603,12.898,12.7659,12.8225,1760600.0
2011-03-01 14:00:00,13.59,13.66,13.54,13.58,1694000.0,12.8225,12.8886,12.7753,12.8131,1694000.0
2011-03-01 14:30:00,13.57,13.61,13.54,13.58,1494100.0,12.8036,12.8414,12.7753,12.8131,1494100.0
2011-03-01 15:00:00,13.58,13.6,13.49,13.55,1454500.0,12.8131,12.832,12.7282,12.7848,1454500.0
2011-03-01 15:30:00,13.55,13.64,13.54,13.55,2659900.0,12.7848,12.8697,12.7753,12.7848,2659900.0
2011-03-02 09:30:00,13.49,13.68,13.41,13.45,2693700.0,12.7282,12.9074,12.6527,12.6904,2693700.0
2011-03-02 10:00:00,13.46,13.52,13.28,13.38,2982600.0,12.6999,12.7565,12.53,12.6244,2982600.0
2011-03-02 10:30:00,13.37,13.72,13.37,13.52,2572800.0,12.6149,12.9452,12.6149,12.7565,2572800.0
2011-03-02 11:00:00,13.51,13.58,13.43,13.45,1606500.0,12.747,12.8131,12.6716,12.6904,1606500.0
2011-03-02 11:30:00,13.45,13.48,13.35,13.35,999400.0,12.6904,12.7187,12.5961,12.5961,999400.0
2011-03-02 12:00:00,13.36,13.47,13.29,13.44,1151100.0,12.6055,12.7093,12.5395,12.681,1151100.0
2011-03-02 12:30:00,13.44,13.47,13.37,13.39,692000.0,12.681,12.7093,12.6149,12.6338,692000.0
2011-03-02 13:00:00,13.39,13.45,13.38,13.41,543500.0,12.6338,12.6904,12.6244,12.6527,543500.0
2011-03-02 13:30:00,13.41,13.45,13.36,13.37,1038200.0,12.6527,12.6904,12.6055,12.6149,1038200.0
2011-03-02 14:00:00,13.38,13.43,13.35,13.38,798200.0,12.6244,12.6716,12.5961,12.6244,798200.0
2011-03-02 14:30:00,13.38,13.43,13.38,13.41,959200.0,12.6244,12.6716,12.6244,12.6527,959200.0
2011-03-02 15:00:00,13.41,13.47,13.4,13.41,1023400.0,12.6527,12.7093,12.6432,12.6527,1023400.0
2011-03-02 15:30:00,13.42,13.44,13.35,13.38,2278900.0,12.6621,12.681,12.5961,12.6244,2278900.0
2011-03-03 09:30:00,13.63,13.73,13.51,13.62,1811700.0,12.8603,12.9546,12.747,12.8508,1811700.0
2011-03-03 10:00:00,13.62,13.7,13.59,13.59,1425000.0,12.8508,12.9263,12.8225,12.8225,1425000.0
2011-03-03 10:30:00,13.6,13.68,13.55,13.67,1322600.0,12.832,12.9074,12.7848,12.898,1322600.0
2011-03-03 11:00:00,13.66,13.74,13.62,13.62,1284500.0,12.8886,12.964,12.8508,12.8508,1284500.0
2011-03-03 11:30:00,13.63,13.7,13.62,13.7,779400.0,12.8603,12.9263,12.8508,12.9263,779400.0
2011-03-03 12:00:00,13.7,13.8,13.67,13.79,1135700.0,12.9263,13.0207,12.898,13.0112,1135700.0
2011-03-03 12:30:00,13.79,13.8,13.67,13.75,1453200.0,13.0112,13.0207,12.898,12.9735,1453200.0
2011-03-03 13:00:00,13.76,13.84,13.75,13.8,1026000.0,12.9829,13.0584,12.9735,13.0207,1026000.0
2011-03-03 13:30:00,13.81,13.86,13.78,13.78,655400.0,13.0301,13.0773,13.0018,13.0018,655400.0
2011-03-03 14:00:00,13.78,13.84,13.76,13.8,683400.0,13.0018,13.0584,12.9829,13.0207,683400.0
2011-03-03 14:30:00,13.79,13.99,13.79,13.98,2606100.0,13.0112,13.1999,13.0112,13.1905,2606100.0
2011-03-03 15:00:00,13.98,13.99,13.88,13.9,1211100.0,13.1905,13.1999,13.0961,13.115,1211100.0
2011-03-03 15:30:00,13.9,13.91,13.8,13.84,2877700.0,13.115,13.1244,13.0207,13.0584,2877700.0
2011-03-04 09:30:00,13.96,13.96,13.72,13.77,2230700.0,13.1716,13.1716,12.9452,12.9924,2230700.0
2011-03-04 10:00:00,13.77,13.8,13.67,13.73,1309400.0,12.9924,13.0207,12.898,12.9546,1309400.0
2011-03-04 10:30:00,13.73,13.9,13.7,13.85,1352100.0,12.9546,13.115,12.9263,13.0678,1352100.0
2011-03-04 11:00:00,13.85,13.88,13.75,13.75,798400.0,13.0678,13.0961,12.9735,12.9735,798400.0
2011-03-04 11:30:00,13.76,13.81,13.67,13.68,999900.0,12.9829,13.0301,12.898,12.9074,999900.0
2011-03-04 12:00:00,13.67,13.68,13.61,13.65,853600.0,12.898,12.9074,12.8414,12.8791,853600.0
2011-03-04 12:30:00,13.65,13.74,13.63,13.66,709700.0,12.8791,12.964,12.8603,12.8886,709700.0
2011-03-04 13:00:00,13.67,13.73,13.62,13.64,605000.0,12.898,12.9546,12.8508,12.8697,605000.0
2011-03-04 13:30:00,13.65,13.72,13.6,13.64,643400.0,12.8791,12.9452,12.832,12.8697,643400.0
2011-03-04 14:00:00,13.64,13.66,13.6,13.62,770300.0,12.8697,12.8886,12.832,12.8508,770300.0
2011-03-04 14:30:00,13.63,13.68,13.61,13.68,523800.0,12.8603,12.9074,12.8414,12.9074,523800.0
2011-03-04 15:00:00,13.68,13.71,13.61,13.63,856900.0,12.9074,12.9357,12.8414,12.8603,856900.0
2011-03-04 15:30:00,13.63,13.78,13.6,13.73,2039300.0,12.8603,13.0018,12.832,12.9546,2039300.0
2011-03-07 09:30:00,13.72,13.75,13.44,13.47,2944100.0,12.9452,12.9735,12.681,12.7093,2944100.0
2011-03-07 10:00:00,13.48,13.5,13.4,13.48,1342700.0,12.7187,12.7376,12.6432,12.7187,1342700.0
2011-03-07 10:30:00,13.48,13.49,13.32,13.37,1771500.0,12.7187,12.7282,12.5678,12.6149,1771500.0
2011-03-07 11:00:00,13.37,13.57,13.32,13.46,2269600.0,12.6149,12.8036,12.5678,12.6999,2269600.0
2011-03-07 11:30:00,13.45,13.48,13.28,13.34,2158000.0,12.6904,12.7187,12.53,12.5866,2158000.0
2011-03-07 12:00:00,13.33,13.44,13.32,13.4,1421900.0,12.5772,12.681,12.5678,12.6432,1421900.0
2011-03-07 12:30:00,13.4,13.44,13.37,13.41,1155500.0,12.6432,12.681,12.6149,12.6527,1155500.0
2011-03-07 13:00:00,13.42,13.47,13.35,13.35,1478600.0,12.6621,12.7093,12.5961,12.5961,1478600.0
2011-03-07 13:30:00,13.35,13.46,13.33,13.41,1071000.0,12.5961,12.6999,12.5772,12.6527,1071000.0
2011-03-07 14:00:00,13.41,13.43,13.32,13.39,1028300.0,12.6527,12.6716,12.5678,12.6338,1028300.0
2011-03-07 14:30:00,13.39,13.46,13.35,13.37,900200.0,12.6338,12.6999,12.5961,12.6149,900200.0
2011-03-07 15:00:00,13.37,13.44,13.34,13.39,1349800.0,12.6149,12.681,12.5866,12.6338,1349800.0
2011-03-07 15:30:00,13.38,13.46,13.37,13.43,2773600.0,12.6244,12.6999,12.6149,12.6716,2773600.0
2011-03-08 09:30:00,13.45,13.6,13.42,13.59,1553000.0,12.6904,12.832,12.6621,12.8225,1553000.0
2011-03-08 10:00:00,13.6,13.68,13.51,13.57,1036800.0,12.832,12.9074,12.747,12.8036,1036800.0
2011-03-08 10:30:00,13.57,13.63,13.51,13.55,952400.0,12.8036,12.8603,12.747,12.7848,952400.0
2011-03-08 11:00:00,13.55,13.63,13.51,13.63,684900.0,12.7848,12.8603,12.747,12.8603,684900.0
2011-03-08 11:30:00,13.63,13.68,13.57,13.68,815000.0,12.8603,12.9074,12.8036,12.9074,815000.0
2011-03-08 12:00:00,13.68,13.68,13.58,13.62,603700.0,12.9074,12.9074,12.8131,12.8508,603700.0
2011-03-08 12:30:00,13.63,13.64,13.56,13.56,557300.0,12.8603,12.8697,12.7942,12.7942,557300.0
2011-03-08 13:00:00,13.56,13.61,13.56,13.59,362700.0,12.7942,12.8414,12.7942,12.8225,362700.0
2011-03-08 13:30:00,13.59,13.64,13.58,13.6,469900.0,12.8225,12.8697,12.8131,12.832,469900.0
2011-03-08 14:00:00,13.61,13.62,13.53,13.58,674800.0,12.8414,12.8508,12.7659,12.8131,674800.0
2011-03-08 14:30:00,13.58,13.64,13.54,13.62,633200.0,12.8131,12.8697,12.7753,12.8508,633200.0
2011-03-08 15:00:00,13.63,13.64,13.58,13.63,1045300.0,12.8603,12.8697,12.8131,12.8603,1045300.0
2011-03-08 15:30:00,13.64,13.65,13.57,13.58,1993700.0,12.8697,12.8791,12.8036,12.8131,1993700.0
2011-03-09 09:30:00,13.58,13.58,13.4,13.48,1521300.0,12.8131,12.8131,12.6432,12.7187,1521300.0
2011-03-09 10:00:00,13.48,13.57,13.42,13.57,1188700.0,12.7187,12.8036,12.6621,12.8036,1188700.0
2011-03-09 10:30:00,13.56,13.64,13.5,13.52,1394100.0,12.7942,12.8697,12.7376,12.7565,1394100.0
2011-03-09 11:00:00,13.52,13.65,13.48,13.61,723800.0,12.7565,12.8791,12.7187,12.8414,723800.0
2011-03-09 11:30:00,13.62,13.74,13.53,13.72,2535900.0,12.8508,12.964,12.7659,12.9452,2535900.0
2011-03-09 12:00:00,13.71,13.76,13.6,13.63,1311000.0,12.9357,12.9829,12.832,12.8603,1311000.0
2011-03-09 12:30:00,13.63,13.68,13.6,13.64,577400.0,12.8603,12.9074,12.832,12.8697,577400.0
2011-03-09 13:00:00,13.64,13.72,13.62,13.69,722700.0,12.8697,12.9452,12.8508,12.9169,722700.0
2011-03-09 13:30:00,13.69,13.71,13.63,13.64,441300.0,12.9169,12.9357,12.8603,12.8697,441300.0
2011-03-09 14:00:00,13.65,13.72,13.64,13.7,501600.0,12.8791,12.9452,12.8697,12.9263,501600.0
2011-03-09 14:30:00,13.7,13.84,13.62,13.79,1133200.0,12.9263,13.0584,12.8508,13.0112,1133200.0
2011-03-09 15:00:00,13.79,13.85,13.73,13.75,1116800.0,13.0112,13.0678,12.9546,12.9735,1116800.0
2011-03-09 15:30:00,13.75,13.76,13.51,13.52,4520300.0,12.9735,12.9829,12.747,12.7565,4520300.0
2011-03-10 09:30:00,13.34,13.34,12.75,12.94,7682600.0,12.5866,12.5866,12.03,12.2092,7682600.0
2011-03-10 10:00:00,12.94,13.01,12.87,12.91,3937000.0,12.2092,12.2753,12.1432,12.1809,3937000.0
2011-03-10 10:30:00,12.91,13.06,12.77,12.97,4277200.0,12.1809,12.3224,12.0488,12.2375,4277200.0
2011-03-10 11:00:00,12.98,13.09,12.93,13.07,2221500.0,12.247,12.3508,12.1998,12.3319,2221500.0
2011-03-10 11:30:00,13.06,13.17,13.03,13.16,1598200.0,12.3224,12.4262,12.2941,12.4168,1598200.0
2011-03-10 12:00:00,13.16,13.17,13.0,13.02,829300.0,12.4168,12.4262,12.2658,12.2847,829300.0
2011-03-10 12:30:00,13.01,13.04,12.97,13.04,885900.0,12.2753,12.3036,12.2375,12.3036,885900.0
2011-03-10 13:00:00,13.04,13.04,12.9,12.91,1039900.0,12.3036,12.3036,12.1715,12.1809,1039900.0
2011-03-10 13:30:00,12.91,12.91,12.77,12.82,3095100.0,12.1809,12.1809,12.0488,12.096,3095100.0
2011-03-10 14:00:00,12.82,12.9,12.8,12.85,1030600.0,12.096,12.1715,12.0771,12.1243,1030600.0
2011-03-10 14:30:00,12.85,13.0,12.84,12.96,1068000.0,12.1243,12.2658,12.1149,12.2281,1068000.0
2011-03-10 15:00:00,12.97,12.98,12.9,12.92,1327200.0,12.2375,12.247,12.1715,12.1904,1327200.0
2011-03-10 15:30:00,12.93,12.93,12.85,12.86,3606300.0,12.1998,12.1998,12.1243,12.1337,3606300.0
2011-03-11 09:30:00,12.61,13.0,12.55,12.86,3716100.0,11.8979,12.2658,11.8412,12.1337,3716100.0
2011-03-11 10:00:00,12.85,12.87,12.75,12.81,1837500.0,12.1243,12.1432,12.03,12.0866,1837500.0
2011-03-11 10:30:00,12.8,12.89,12.79,12.88,1164800.0,12.0771,12.162,12.0677,12.1526,1164800.0
2011-03-11 11:00:00,12.88,12.98,12.86,12.93,1148800.0,12.1526,12.247,12.1337,12.1998,1148800.0
2011-03-11 11:30:00,12.92,13.06,12.92,13.02,2233000.0,12.1904,12.3224,12.1904,12.2847,2233000.0
2011-03-11 12:00:00,13.02,13.05,12.9,13.02,1136400.0,12.2847,12.313,12.1715,12.2847,1136400.0
2011-03-11 12:30:00,13.03,13.1,12.99,13.1,801200.0,12.2941,12.3602,12.2564,12.3602,801200.0
2011-03-11 13:00:00,13.1,13.12,13.0,13.03,804300.0,12.3602,12.3791,12.2658,12.2941,804300.0
2011-03-11 13:30:00,13.03,13.04,12.94,12.96,784900.0,12.2941,12.3036,12.2092,12.2281,784900.0
2011-03-11 14:00:00,12.96,13.16,12.96,13.12,1052100.0,12.2281,12.4168,12.2281,12.3791,1052100.0
2011-03-11 14:30:00,13.12,13.16,13.09,13.14,807800.0,12.3791,12.4168,12.3508,12.3979,807800.0
2011-03-11 15:00:00,13.14,13.17,13.12,13.14,996200.0,12.3979,12.4262,12.3791,12.3979,996200.0
2011-03-11 15:30:00,13.15,13.16,13.03,13.07,2889400.0,12.4074,12.4168,12.2941,12.3319,2889400.0
2011-03-14 09:30:00,12.9,13.0,12.82,12.94,1295600.0,12.1715,12.2658,12.096,12.2092,1295600.0
2011-03-14 10:00:00,12.94,12.96,12.85,12.88,1395400.0,12.2092,12.2281,12.1243,12.1526,1395400.0
2011-03-14 10:30:00,12.88,12.93,12.8,12.85,1251500.0,12.1526,12.1998,12.0771,12.1243,1251500.0
2011-03-14 11:00:00,12.84,12.84,12.62,12.67,1936300.0,12.1149,12.1149,11.9073,11.9545,1936300.0
2011-03-14 11:30:00,12.67,12.73,12.64,12.7,968400.0,11.9545,12.0111,11.9262,11.9828,968400.0
2011-03-14 12:00:00,12.7,12.74,12.65,12.73,773700.0,11.9828,12.0205,11.9356,12.0111,773700.0
2011-03-14 12:30:00,12.73,12.75,12.7,12.73,572700.0,12.0111,12.03,11.9828,12.0111,572700.0
2011-03-14 13:00:00,12.73,12.78,12.72,12.73,615400.0,12.0111,12.0583,12.0016,12.0111,615400.0
2011-03-14 13:30:00,12.74,12.76,12.7,12.72,453400.0,12.0205,12.0394,11.9828,12.0016,453400.0
2011-03-14 14:00:00,12.71,12.8,12.71,12.76,712800.0,11.9922,12.0771,11.9922,12.0394,712800.0
2011-03-14 14:30:00,12.76,12.77,12.71,12.75,593600.0,12.0394,12.0488,11.9922,12.03,593600.0
2011-03-14 15:00:00,12.75,12.83,12.75,12.81,1099200.0,12.03,12.1054,12.03,12.0866,1099200.0
2011-03-14 15:30:00,12.81,12.84,12.78,12.8,2119800.0,12.0866,12.1149,12.0583,12.0771,2119800.0
2011-03-15 09:30:00,12.22,12.45,12.15,12.23,3656800.0,11.5299,11.7469,11.4638,11.5393,3656800.0
2011-03-15 10:00:00,12.22,12.37,12.21,12.37,2076600.0,11.5299,11.6714,11.5205,11.6714,2076600.0
2011-03-15 10:30:00,12.36,12.59,12.35,12.54,2877100.0,11.662,11.879,11.6525,11.8318,2877100.0
2011-03-15 11:00:00,12.55,12.55,12.42,12.53,1286600.0,11.8412,11.8412,11.7186,11.8224,1286600.0
2011-03-15 11:30:00,12.53,12.57,12.5,12.56,943000.0,11.8224,11.8601,11.7941,11.8507,943000.0
2011-03-15 12:00:00,12.56,12.68,12.56,12.67,1557300.0,11.8507,11.9639,11.8507,11.9545,1557300.0
2011-03-15 12:30:00,12.67,12.67,12.53,12.59,842900.0,11.9545,11.9545,11.8224,11.879,842900.0
2011-03-15 13:00:00,12.59,12.6,12.5,12.51,643100.0,11.879,11.8884,11.7941,11.8035,643100.0
2011-03-15 13:30:00,12.52,12.59,12.5,12.57,806700.0,11.8129,11.879,11.7941,11.8601,806700.0
2011-03-15 14:00:00,12.58,12.62,12.52,12.61,760300.0,11.8696,11.9073,11.8129,11.8979,760300.0
2011-03-15 14:30:00,12.61,12.7,12.58,12.65,998100.0,11.8979,11.9828,11.8696,11.9356,998100.0
2011-03-15 15:00:00,12.65,12.77,12.64,12.74,1056100.0,11.9356,12.0488,11.9262,12.0205,1056100.0
2011-03-15 15:30:00,12.75,12.77,12.67,12.69,2226300.0,12.03,12.0488,11.9545,11.9733,2226300.0
2011-03-16 09:30:00,12.63,12.7,12.5,12.62,1820900.0,11.9167,11.9828,11.7941,11.9073,1820900.0
2011-03-16 10:00:00,12.62,12.68,12.56,12.65,1479400.0,11.9073,11.9639,11.8507,11.9356,1479400.0
2011-03-16 10:30:00,12.66,12.8,12.6,12.69,1808100.0,11.945,12.0771,11.8884,11.9733,1808100.0
2011-03-16 11:00:00,12.69,12.7,12.5,12.64,2302400.0,11.9733,11.9828,11.7941,11.9262,2302400.0
2011-03-16 11:30:00,12.64,12.7,12.55,12.58,1401800.0,11.9262,11.9828,11.8412,11.8696,1401800.0
2011-03-16 12:00:00,12.57,12.61,12.47,12.59,1840500.0,11.8601,11.8979,11.7658,11.879,1840500.0
2011-03-16 12:30:00,12.59,12.59,12.5,12.52,805700.0,11.879,11.879,11.7941,11.8129,805700.0
2011-03-16 13:00:00,12.52,12.55,12.45,12.5,931300.0,11.8129,11.8412,11.7469,11.7941,931300.0
2011-03-16 13:30:00,12.51,12.51,12.41,12.41,871600.0,11.8035,11.8035,11.7092,11.7092,871600.0
2011-03-16 14:00:00,12.42,12.43,12.26,12.3,2937100.0,11.7186,11.728,11.5676,11.6054,2937100.0
2011-03-16 14:30:00,12.29,12.48,12.26,12.48,2859100.0,11.5959,11.7752,11.5676,11.7752,2859100.0
2011-03-16 15:00:00,12.47,12.52,12.35,12.38,1867100.0,11.7658,11.8129,11.6525,11.6809,1867100.0
2011-03-16 15:30:00,12.39,12.42,12.33,12.35,2315100.0,11.6903,11.7186,11.6337,11.6525,2315100.0
2011-03-17 09:30:00,12.63,12.75,12.54,12.59,2396300.0,11.9167,12.03,11.8318,11.879,2396300.0
2011-03-17 10:00:00,12.59,12.68,12.55,12.68,1376900.0,11.879,11.9639,11.8412,11.9639,1376900.0
2011-03-17 10:30:00,12.68,12.8,12.67,12.79,2922400.0,11.9639,12.0771,11.9545,12.0677,2922400.0
2011-03-17 11:00:00,12.79,12.8,12.71,12.71,1269500.0,12.0677,12.0771,11.9922,11.9922,1269500.0
2011-03-17 11:30:00,12.72,12.77,12.68,12.72,907000.0,12.0016,12.0488,11.9639,12.0016,907000.0
2011-03-17 12:00:00,12.73,12.78,12.71,12.75,853000.0,12.0111,12.0583,11.9922,12.03,853000.0
2011-03-17 12:30:00,12.75,12.76,12.71,12.72,419300.0,12.03,12.0394,11.9922,12.0016,419300.0
2011-03-17 13:00:00,12.72,12.77,12.66,12.66,804300.0,12.0016,12.0488,11.945,11.945,804300.0
2011-03-17 13:30:00,12.66,12.7,12.59,12.61,695800.0,11.945,11.9828,11.879,11.8979,695800.0
2011-03-17 14:00:00,12.61,12.61,12.54,12.58,691400.0,11.8979,11.8979,11.8318,11.8696,691400.0
2011-03-17 14:30:00,12.58,12.7,12.57,12.66,1013600.0,11.8696,11.9828,11.8601,11.945,1013600.0
2011-03-17 15:00:00,12.66,12.7,12.63,12.63,808500.0,11.945,11.9828,11.9167,11.9167,808500.0
2011-03-17 15:30:00,12.63,12.68,12.61,12.64,2111800.0,11.9167,11.9639,11.8979,11.9262,2111800.0
2011-03-18 09:30:00,12.81,12.94,12.78,12.79,2064600.0,12.0866,12.2092,12.0583,12.0677,2064600.0
2011-03-18 10:00:00,12.79,12.8,12.62,12.63,1556500.0,12.0677,12.0771,11.9073,11.9167,1556500.0
2011-03-18 10:30:00,12.63,12.74,12.61,12.74,789600.0,11.9167,12.0205,11.8979,12.0205,789600.0
2011-03-18 11:00:00,12.73,12.79,12.68,12.69,1017700.0,12.0111,12.0677,11.9639,11.9733,1017700.0
2011-03-18 11:30:00,12.69,12.77,12.65,12.69,569700.0,11.9733,12.0488,11.9356,11.9733,569700.0
2011-03-18 12:00:00,12.69,12.72,12.66,12.7,338100.0,11.9733,12.0016,11.945,11.9828,338100.0
2011-03-18 12:30:00,12.7,12.7,12.66,12.66,231300.0,11.9828,11.9828,11.945,11.945,231300.0
2011-03-18 13:00:00,12.67,12.71,12.66,12.68,243400.0,11.9545,11.9922,11.945,11.9639,243400.0
2011-03-18 13:30:00,12.69,12.71,12.66,12.68,319900.0,11.9733,11.9922,11.945,11.9639,319900.0
2011-03-18 14:00:00,12.68,12.69,12.58,12.66,987800.0,11.9639,11.9733,11.8696,11.945,987800.0
2011-03-18 14:30:00,12.67,12.69,12.59,12.6,672300.0,11.9545,11.9733,11.879,11.8884,672300.0
2011-03-18 15:00:00,12.59,12.61,12.53,12.55,873800.0,11.879,11.8979,11.8224,11.8412,873800.0
2011-03-18 15:30:00,12.55,12.58,12.47,12.48,2784000.0,11.8412,11.8696,11.7658,11.7752,2784000.0
2011-03-21 09:30:00,12.65,12.67,12.58,12.62,1789300.0,11.9356,11.9545,11.8696,11.9073,1789300.0
2011-03-21 10:00:00,12.63,12.65,12.56,12.65,1691500.0,11.9167,11.9356,11.8507,11.9356,1691500.0
2011-03-21 10:30:00,12.65,12.77,12.64,12.76,2241300.0,11.9356,12.0488,11.9262,12.0394,2241300.0
2011-03-21 11:00:00,12.77,12.83,12.73,12.73,1374300.0,12.0488,12.1054,12.0111,12.0111,1374300.0
2011-03-21 11:30:00,12.73,12.8,12.71,12.72,826100.0,12.0111,12.0771,11.9922,12.0016,826100.0
2011-03-21 12:00:00,12.72,12.78,12.7,12.75,632100.0,12.0016,12.0583,11.9828,12.03,632100.0
2011-03-21 12:30:00,12.76,12.76,12.71,12.75,477700.0,12.0394,12.0394,11.9922,12.03,477700.0
2011-03-21 13:00:00,12.74,12.77,12.71,12.74,454100.0,12.0205,12.0488,11.9922,12.0205,454100.0
2011-03-21 13:30:00,12.74,12.88,12.73,12.87,1027700.0,12.0205,12.1526,12.0111,12.1432,1027700.0
2011-03-21 14:00:00,12.87,12.93,12.86,12.87,1156800.0,12.1432,12.1998,12.1337,12.1432,1156800.0
2011-03-21 14:30:00,12.87,12.89,12.82,12.85,1075500.0,12.1432,12.162,12.096,12.1243,1075500.0
2011-03-21 15:00:00,12.84,12.9,12.81,12.83,1049000.0,12.1149,12.1715,12.0866,12.1054,1049000.0
2011-03-21 15:30:00,12.83,12.9,12.78,12.89,2647400.0,12.1054,12.1715,12.0583,12.162,2647400.0
2011-03-22 09:30:00,12.96,13.13,12.9,13.0,3227600.0,12.2281,12.3885,12.1715,12.2658,3227600.0
2011-03-22 10:00:00,13.0,13.13,12.99,13.13,1971500.0,12.2658,12.3885,12.2564,12.3885,1971500.0
2011-03-22 10:30:00,13.13,13.19,13.01,13.02,1615200.0,12.3885,12.4451,12.2753,12.2847,1615200.0
2011-03-22 11:00:00,13.02,13.11,13.0,13.06,1022500.0,12.2847,12.3696,12.2658,12.3224,1022500.0
2011-03-22 11:30:00,13.07,13.09,13.01,13.04,921400.0,12.3319,12.3508,12.2753,12.3036,921400.0
2011-03-22 12:00:00,13.04,13.07,13.01,13.02,807700.0,12.3036,12.3319,12.2753,12.2847,807700.0
2011-03-22 12:30:00,13.03,13.03,12.92,12.96,889200.0,12.2941,12.2941,12.1904,12.2281,889200.0
2011-03-22 13:00:00,12.97,12.99,12.9,12.91,784600.0,12.2375,12.2564,12.1715,12.1809,784600.0
2011-03-22 13:30:00,12.9,12.98,12.9,12.95,648200.0,12.1715,12.247,12.1715,12.2187,648200.0
2011-03-22 14:00:00,12.95,12.98,12.81,12.86,1360100.0,12.2187,12.247,12.0866,12.1337,1360100.0
2011-03-22 14:30:00,12.86,12.91,12.86,12.9,977000.0,12.1337,12.1809,12.1337,12.1715,977000.0
2011-03-22 15:00:00,12.91,12.93,12.84,12.87,951500.0,12.1809,12.1998,12.1149,12.1432,951500.0
2011-03-22 15:30:00,12.87,12.91,12.77,12.78,3295300.0,12.1432,12.1809,12.0488,12.0583,3295300.0
2011-03-23 09:30:00,12.74,12.77,12.51,12.61,1436600.0,12.0205,12.0488,11.8035,11.8979,1436600.0
2011-03-23 10:00:00,12.6,12.61,12.5,12.54,1494200.0,11.8884,11.8979,11.7941,11.8318,1494200.0
2011-03-23 10:30:00,12.54,12.59,12.5,12.59,1110000.0,11.8318,11.879,11.7941,11.879,1110000.0
2011-03-23 11:00:00,12.59,12.73,12.58,12.72,1297700.0,11.879,12.0111,11.8696,12.0016,1297700.0
2011-03-23 11:30:00,12.72,12.8,12.68,12.68,1018300.0,12.0016,12.0771,11.9639,11.9639,1018300.0
2011-03-23 12:00:00,12.68,12.78,12.64,12.78,1076600.0,11.9639,12.0583,11.9262,12.0583,1076600.0
2011-03-23 12:30:00,12.78,12.8,12.69,12.71,508300.0,12.0583,12.0771,11.9733,11.9922,508300.0
2011-03-23 13:00:00,12.71,12.72,12.64,12.68,600800.0,11.9922,12.0016,11.9262,11.9639,600800.0
2011-03-23 13:30:00,12.67,12.77,12.67,12.72,617800.0,11.9545,12.0488,11.9545,12.0016,617800.0
2011-03-23 14:00:00,12.72,12.75,12.68,12.74,605900.0,12.0016,12.03,11.9639,12.0205,605900.0
2011-03-23 14:30:00,12.74,12.79,12.73,12.74,1802100.0,12.0205,12.0677,12.0111,12.0205,1802100.0
2011-03-23 15:00:00,12.75,12.76,12.7,12.74,1265000.0,12.03,12.0394,11.9828,12.0205,1265000.0
2011-03-23 15:30:00,12.74,12.75,12.65,12.68,3200200.0,12.0205,12.03,11.9356,11.9639,3200200.0
2011-03-24 09:30:00,12.85,12.88,12.74,12.77,1980100.0,12.1243,12.1526,12.0205,12.0488,1980100.0
2011-03-24 10:00:00,12.77,12.84,12.74,12.8,1215700.0,12.0488,12.1149,12.0205,12.0771,1215700.0
2011-03-24 10:30:00,12.81,12.95,12.79,12.95,1039500.0,12.0866,12.2187,12.0677,12.2187,1039500.0
2011-03-24 11:00:00,12.94,13.08,12.9,13.02,2016500.0,12.2092,12.3413,12.1715,12.2847,2016500.0
2011-03-24 11:30:00,13.02,13.16,13.01,13.12,1950800.0,12.2847,12.4168,12.2753,12.3791,1950800.0
2011-03-24 12:00:00,13.12,13.16,13.09,13.12,2097300.0,12.3791,12.4168,12.3508,12.3791,2097300.0
2011-03-24 12:30:00,13.11,13.13,12.96,13.0,1690800.0,12.3696,12.3885,12.2281,12.2658,1690800.0
2011-03-24 13:00:00,13.0,13.05,12.98,13.04,887000.0,12.2658,12.313,12.247,12.3036,887000.0
2011-03-24 13:30:00,13.04,13.07,13.0,13.03,899700.0,12.3036,12.3319,12.2658,12.2941,899700.0
2011-03-24 14:00:00,13.03,13.08,13.0,13.08,872200.0,12.2941,12.3413,12.2658,12.3413,872200.0
2011-03-24 14:30:00,13.07,13.16,13.07,13.11,1240300.0,12.3319,12.4168,12.3319,12.3696,1240300.0
2011-03-24 15:00:00,13.1,13.13,13.08,13.09,1106200.0,12.3602,12.3885,12.3413,12.3508,1106200.0
2011-03-24 15:30:00,13.09,13.12,13.05,13.09,2915200.0,12.3508,12.3791,12.313,12.3508,2915200.0
2011-03-25 09:30:00,13.58,13.68,13.42,13.49,5522000.0,12.8131,12.9074,12.6621,12.7282,5522000.0
2011-03-25 10:00:00,13.48,13.51,13.3,13.36,3074300.0,12.7187,12.747,12.5489,12.6055,3074300.0
2011-03-25 10:30:00,13.35,13.42,13.35,13.37,2183700.0,12.5961,12.6621,12.5961,12.6149,2183700.0
2011-03-25 11:00:00,13.37,13.39,13.32,13.32,1064400.0,12.6149,12.6338,12.5678,12.5678,1064400.0
2011-03-25 11:30:00,13.32,13.39,13.27,13.35,1035000.0,12.5678,12.6338,12.5206,12.5961,1035000.0
2011-03-25 12:00:00,13.34,13.36,13.28,13.29,542300.0,12.5866,12.6055,12.53,12.5395,542300.0
2011-03-25 12:30:00,13.29,13.31,13.22,13.28,905000.0,12.5395,12.5583,12.4734,12.53,905000.0
2011-03-25 13:00:00,13.28,13.29,13.23,13.27,1044600.0,12.53,12.5395,12.4828,12.5206,1044600.0
2011-03-25 13:30:00,13.27,13.38,13.27,13.31,1166400.0,12.5206,12.6244,12.5206,12.5583,1166400.0
2011-03-25 14:00:00,13.31,13.31,13.25,13.26,579200.0,12.5583,12.5583,12.5017,12.5112,579200.0
2011-03-25 14:30:00,13.26,13.27,13.22,13.23,1187800.0,12.5112,12.5206,12.4734,12.4828,1187800.0
2011-03-25 15:00:00,13.24,13.24,13.2,13.21,942500.0,12.4923,12.4923,12.4545,12.464,942500.0
2011-03-25 15:30:00,13.2,13.24,13.19,13.23,2763600.0,12.4545,12.4923,12.4451,12.4828,2763600.0
2011-03-28 09:30:00,13.32,13.35,13.09,13.15,1845800.0,12.5678,12.5961,12.3508,12.4074,1845800.0
2011-03-28 10:00:00,13.16,13.19,13.02,13.11,1116400.0,12.4168,12.4451,12.2847,12.3696,1116400.0
2011-03-28 10:30:00,13.11,13.15,13.05,13.08,942600.0,12.3696,12.4074,12.313,12.3413,942600.0
2011-03-28 11:00:00,13.07,13.07,12.96,13.0,1284400.0,12.3319,12.3319,12.2281,12.2658,1284400.0
2011-03-28 11:30:00,13.0,13.02,12.88,12.96,1433800.0,12.2658,12.2847,12.1526,12.2281,1433800.0
2011-03-28 12:00:00,12.96,12.96,12.94,12.95,400900.0,12.2281,12.2281,12.2092,12.2187,400900.0
2011-03-28 12:30:00,12.96,13.04,12.95,13.04,1029900.0,12.2281,12.3036,12.2187,12.3036,1029900.0
2011-03-28 13:00:00,13.03,13.04,12.97,12.97,757500.0,12.2941,12.3036,12.2375,12.2375,757500.0
2011-03-28 13:30:00,12.97,12.98,12.9,12.91,762100.0,12.2375,12.247,12.1715,12.1809,762100.0
2011-03-28 14:00:00,12.91,12.95,12.89,12.94,948800.0,12.1809,12.2187,12.162,12.2092,948800.0
2011-03-28 14:30:00,12.94,12.99,12.88,12.9,1400800.0,12.2092,12.2564,12.1526,12.1715,1400800.0
2011-03-28 15:00:00,12.9,12.94,12.89,12.91,1126800.0,12.1715,12.2092,12.162,12.1809,1126800.0
2011-03-28 15:30:00,12.91,12.96,12.88,12.91,2918800.0,12.1809,12.2281,12.1526,12.1809,2918800.0
2011-03-29 09:30:00,12.89,12.9,12.75,12.88,1202800.0,12.162,12.1715,12.03,12.1526,1202800.0
2011-03-29 10:00:00,12.88,12.96,12.81,12.81,1197300.0,12.1526,12.2281,12.0866,12.0866,1197300.0
2011-03-29 10:30:00,12.81,12.85,12.78,12.84,657700.0,12.0866,12.1243,12.0583,12.1149,657700.0
2011-03-29 11:00:00,12.85,12.9,12.83,12.87,533400.0,12.1243,12.1715,12.1054,12.1432,533400.0
2011-03-29 11:30:00,12.87,12.9,12.85,12.87,482700.0,12.1432,12.1715,12.1243,12.1432,482700.0
2011-03-29 12:00:00,12.87,12.87,12.8,12.8,540900.0,12.1432,12.1432,12.0771,12.0771,540900.0
2011-03-29 12:30:00,12.81,12.87,12.8,12.86,350200.0,12.0866,12.1432,12.0771,12.1337,350200.0
2011-03-29 13:00:00,12.86,12.87,12.8,12.81,385800.0,12.1337,12.1432,12.0771,12.0866,385800.0
2011-03-29 13:30:00,12.81,12.83,12.81,12.82,245000.0,12.0866,12.1054,12.0866,12.096,245000.0
2011-03-29 14:00:00,12.82,12.87,12.81,12.84,527600.0,12.096,12.1432,12.0866,12.1149,527600.0
2011-03-29 14:30:00,12.84,12.87,12.82,12.86,294400.0,12.1149,12.1432,12.096,12.1337,294400.0
2011-03-29 15:00:00,12.85,12.87,12.84,12.85,422900.0,12.1243,12.1432,12.1149,12.1243,422900.0
2011-03-29 15:30:00,12.85,12.9,12.84,12.87,1664900.0,12.1243,12.1715,12.1149,12.1432,1664900.0
2011-03-30 09:30:00,12.97,13.0,12.88,12.92,1113600.0,12.2375,12.2658,12.1526,12.1904,1113600.0
2011-03-30 10:00:00,12.92,12.94,12.82,12.86,1123300.0,12.1904,12.2092,12.096,12.1337,1123300.0
2011-03-30 10:30:00,12.86,13.06,12.86,13.03,1864100.0,12.1337,12.3224,12.1337,12.2941,1864100.0
2011-03-30 11:00:00,13.04,13.16,13.01,13.16,1136000.0,12.3036,12.4168,12.2753,12.4168,1136000.0
2011-03-30 11:30:00,13.16,13.16,13.1,13.13,859500.0,12.4168,12.4168,12.3602,12.3885,859500.0
2011-03-30 12:00:00,13.12,13.27,13.12,13.26,1729100.0,12.3791,12.5206,12.3791,12.5112,1729100.0
2011-03-30 12:30:00,13.27,13.29,13.2,13.25,1719000.0,12.5206,12.5395,12.4545,12.5017,1719000.0
2011-03-30 13:00:00,13.25,13.28,13.21,13.22,799400.0,12.5017,12.53,12.464,12.4734,799400.0
2011-03-30 13:30:00,13.21,13.22,13.15,13.19,680500.0,12.464,12.4734,12.4074,12.4451,680500.0
2011-03-30 14:00:00,13.19,13.25,13.19,13.24,678800.0,12.4451,12.5017,12.4451,12.4923,678800.0
2011-03-30 14:30:00,13.25,13.25,13.19,13.21,470600.0,12.5017,12.5017,12.4451,12.464,470600.0
2011-03-30 15:00:00,13.21,13.21,13.14,13.19,1245300.0,12.464,12.464,12.3979,12.4451,1245300.0
2011-03-30 15:30:00,13.18,13.2,13.15,13.17,2227900.0,12.4357,12.4545,12.4074,12.4262,2227900.0
2011-03-31 09:30:00,13.05,13.13,12.94,13.0,2506300.0,12.313,12.3885,12.2092,12.2658,2506300.0
2011-03-31 10:00:00,13.0,13.03,12.95,13.0,1935300.0,12.2658,12.2941,12.2187,12.2658,1935300.0
2011-03-31 10:30:00,13.0,13.02,12.93,13.0,1375700.0,12.2658,12.2847,12.1998,12.2658,1375700.0
2011-03-31 11:00:00,13.01,13.01,12.9,12.93,1201100.0,12.2753,12.2753,12.1715,12.1998,1201100.0
2011-03-31 11:30:00,12.93,13.02,12.89,13.01,1472000.0,12.1998,12.2847,12.162,12.2753,1472000.0
2011-03-31 12:00:00,13.01,13.05,12.98,13.05,640900.0,12.2753,12.313,12.247,12.313,640900.0
2011-03-31 12:30:00,13.05,13.08,12.98,13.04,1117800.0,12.313,12.3413,12.247,12.3036,1117800.0
2011-03-31 13:00:00,13.04,13.09,13.02,13.02,658400.0,12.3036,12.3508,12.2847,12.2847,658400.0
2011-03-31 13:30:00,13.02,13.08,13.0,13.06,588900.0,12.2847,12.3413,12.2658,12.3224,588900.0
2011-03-31 14:00:00,13.06,13.11,13.04,13.09,736800.0,12.3224,12.3696,12.3036,12.3508,736800.0
2011-03-31 14:30:00,13.08,13.11,13.07,13.1,846300.0,12.3413,12.3696,12.3319,12.3602,846300.0
2011-03-31 15:00:00,13.1,13.16,13.08,13.15,1011100.0,12.3602,12.4168,12.3413,12.4074,1011100.0
2011-03-31 15:30:00,13.16,13.16,13.11,13.15,3061800.0,12.4168,12.4168,12.3696,12.4074,3061800.0
2011-04-01 09:30:00,13.45,13.57,13.41,13.56,3302500.0,12.6904,12.8036,12.6527,12.7942,3302500.0
2011-04-01 10:00:00,13.57,13.6,13.42,13.45,3532900.0,12.8036,12.832,12.6621,12.6904,3532900.0
2011-04-01 10:30:00,13.45,13.51,13.45,13.46,1103700.0,12.6904,12.747,12.6904,12.6999,1103700.0
2011-04-01 11:00:00,13.45,13.51,13.44,13.48,882700.0,12.6904,12.747,12.681,12.7187,882700.0
2011-04-01 11:30:00,13.49,13.5,13.44,13.47,1504000.0,12.7282,12.7376,12.681,12.7093,1504000.0
2011-04-01 12:00:00,13.48,13.52,13.47,13.5,1342200.0,12.7187,12.7565,12.7093,12.7376,1342200.0
2011-04-01 12:30:00,13.5,13.52,13.46,13.46,820500.0,12.7376,12.7565,12.6999,12.6999,820500.0
2011-04-01 13:00:00,13.46,13.47,13.41,13.42,364500.0,12.6999,12.7093,12.6527,12.6621,364500.0
2011-04-01 13:30:00,13.41,13.45,13.37,13.42,774400.0,12.6527,12.6904,12.6149,12.6621,774400.0
2011-04-01 14:00:00,13.42,13.42,13.38,13.39,349700.0,12.6621,12.6621,12.6244,12.6338,349700.0
2011-04-01 14:30:00,13.39,13.39,13.24,13.27,971600.0,12.6338,12.6338,12.4923,12.5206,971600.0
2011-04-01 15:00:00,13.26,13.26,13.09,13.17,2511800.0,12.5112,12.5112,12.3508,12.4262,2511800.0
2011-04-01 15:30:00,13.16,13.29,12.95,13.25,3090300.0,12.4168,12.5395,12.2187,12.5017,3090300.0
2011-04-04 09:30:00,13.37,13.46,13.31,13.35,1394900.0,12.6149,12.6999,12.5583,12.5961,1394900.0
2011-04-04 10:00:00,13.35,13.4,13.26,13.33,1055400.0,12.5961,12.6432,12.5112,12.5772,1055400.0
2011-04-04 10:30:00,13.34,13.4,13.33,13.36,915200.0,12.5866,12.6432,12.5772,12.6055,915200.0
2011-04-04 11:00:00,13.36,13.38,13.3,13.38,1027900.0,12.6055,12.6244,12.5489,12.6244,1027900.0
2011-04-04 11:30:00,13.37,13.44,13.34,13.42,789000.0,12.6149,12.681,12.5866,12.6621,789000.0
2011-04-04 12:00:00,13.42,13.43,13.36,13.37,312100.0,12.6621,12.6716,12.6055,12.6149,312100.0
2011-04-04 12:30:00,13.37,13.38,13.23,13.27,651300.0,12.6149,12.6244,12.4828,12.5206,651300.0
2011-04-04 13:00:00,13.27,13.33,13.25,13.29,509000.0,12.5206,12.5772,12.5017,12.5395,509000.0
2011-04-04 13:30:00,13.28,13.28,13.17,13.2,705700.0,12.53,12.53,12.4262,12.4545,705700.0
2011-04-04 14:00:00,13.21,13.31,13.19,13.28,775700.0,12.464,12.5583,12.4451,12.53,775700.0
2011-04-04 14:30:00,13.29,13.34,13.28,13.29,739400.0,12.5395,12.5866,12.53,12.5395,739400.0
2011-04-04 15:00:00,13.29,13.34,13.27,13.32,848000.0,12.5395,12.5866,12.5206,12.5678,848000.0
2011-04-04 15:30:00,13.32,13.34,13.25,13.28,1626700.0,12.5678,12.5866,12.5017,12.53,1626700.0
2011-04-05 09:30:00,13.32,13.4,13.24,13.32,1243100.0,12.5678,12.6432,12.4923,12.5678,1243100.0
2011-04-05 10:00:00,13.32,13.4,13.27,13.36,1405700.0,12.5678,12.6432,12.5206,12.6055,1405700.0
2011-04-05 10:30:00,13.35,13.41,13.31,13.32,928900.0,12.5961,12.6527,12.5583,12.5678,928900.0
2011-04-05 11:00:00,13.32,13.35,13.3,13.32,579100.0,12.5678,12.5961,12.5489,12.5678,579100.0
2011-04-05 11:30:00,13.32,13.41,13.3,13.38,657700.0,12.5678,12.6527,12.5489,12.6244,657700.0
2011-04-05 12:00:00,13.39,13.4,13.31,13.31,517500.0,12.6338,12.6432,12.5583,12.5583,517500.0
2011-04-05 12:30:00,13.31,13.43,13.3,13.39,1046900.0,12.5583,12.6716,12.5489,12.6338,1046900.0
2011-04-05 13:00:00,13.39,13.42,13.37,13.37,506400.0,12.6338,12.6621,12.6149,12.6149,506400.0
2011-04-05 13:30:00,13.37,13.38,13.31,13.35,564200.0,12.6149,12.6244,12.5583,12.5961,564200.0
2011-04-05 14:00:00,13.35,13.37,13.31,13.31,410700.0,12.5961,12.6149,12.5583,12.5583,410700.0
2011-04-05 14:30:00,13.32,13.35,13.3,13.32,522200.0,12.5678,12.5961,12.5489,12.5678,522200.0
2011-04-05 15:00:00,13.32,13.33,13.28,13.3,719400.0,12.5678,12.5772,12.53,12.5489,719400.0
2011-04-05 15:30:00,13.31,13.35,13.27,13.34,1627500.0,12.5583,12.5961,12.5206,12.5866,1627500.0
2011-04-06 09:30:00,13.44,13.46,13.38,13.42,1043200.0,12.681,12.6999,12.6244,12.6621,1043200.0
2011-04-06 10:00:00,13.42,13.43,13.38,13.42,524300.0,12.6621,12.6716,12.6244,12.6621,524300.0
2011-04-06 10:30:00,13.43,13.43,13.33,13.39,743300.0,12.6716,12.6716,12.5772,12.6338,743300.0
2011-04-06 11:00:00,13.38,13.4,13.3,13.32,1134700.0,12.6244,12.6432,12.5489,12.5678,1134700.0
2011-04-06 11:30:00,13.33,13.34,13.3,13.3,305600.0,12.5772,12.5866,12.5489,12.5489,305600.0
2011-04-06 12:00:00,13.3,13.36,13.27,13.35,504700.0,12.5489,12.6055,12.5206,12.5961,504700.0
2011-04-06 12:30:00,13.36,13.36,13.31,13.34,238800.0,12.6055,12.6055,12.5583,12.5866,238800.0
2011-04-06 13:00:00,13.34,13.37,13.32,13.36,304800.0,12.5866,12.6149,12.5678,12.6055,304800.0
2011-04-06 13:30:00,13.37,13.44,13.36,13.42,716400.0,12.6149,12.681,12.6055,12.6621,716400.0
2011-04-06 14:00:00,13.43,13.43,13.38,13.39,359000.0,12.6716,12.6716,12.6244,12.6338,359000.0
2011-04-06 14:30:00,13.38,13.41,13.36,13.38,339700.0,12.6244,12.6527,12.6055,12.6244,339700.0
2011-04-06 15:00:00,13.39,13.42,13.38,13.41,471200.0,12.6338,12.6621,12.6244,12.6527,471200.0
2011-04-06 15:30:00,13.4,13.45,13.4,13.42,1456300.0,12.6432,12.6904,12.6432,12.6621,1456300.0
2011-04-07 09:30:00,13.43,13.58,13.4,13.55,1735400.0,12.6716,12.8131,12.6432,12.7848,1735400.0
2011-04-07 10:00:00,13.55,13.56,13.48,13.54,1117800.0,12.7848,12.7942,12.7187,12.7753,1117800.0
2011-04-07 10:30:00,13.54,13.57,13.35,13.41,2276600.0,12.7753,12.8036,12.5961,12.6527,2276600.0
2011-04-07 11:00:00,13.4,13.45,13.38,13.4,1036100.0,12.6432,12.6904,12.6244,12.6432,1036100.0
2011-04-07 11:30:00,13.41,13.41,13.27,13.4,1466600.0,12.6527,12.6527,12.5206,12.6432,1466600.0
2011-04-07 12:00:00,13.4,13.43,13.38,13.39,533000.0,12.6432,12.6716,12.6244,12.6338,533000.0
2011-04-07 12:30:00,13.39,13.45,13.39,13.39,425700.0,12.6338,12.6904,12.6338,12.6338,425700.0
2011-04-07 13:00:00,13.39,13.4,13.33,13.35,487700.0,12.6338,12.6432,12.5772,12.5961,487700.0
2011-04-07 13:30:00,13.35,13.36,13.31,13.32,551000.0,12.5961,12.6055,12.5583,12.5678,551000.0
2011-04-07 14:00:00,13.32,13.33,13.28,13.28,522000.0,12.5678,12.5772,12.53,12.53,522000.0
2011-04-07 14:30:00,13.28,13.28,13.22,13.23,800800.0,12.53,12.53,12.4734,12.4828,800800.0
2011-04-07 15:00:00,13.23,13.26,13.2,13.22,1225600.0,12.4828,12.5112,12.4545,12.4734,1225600.0
2011-04-07 15:30:00,13.22,13.25,13.19,13.21,1877400.0,12.4734,12.5017,12.4451,12.464,1877400.0
2011-04-08 09:30:00,13.31,13.32,13.04,13.15,4467800.0,12.5583,12.5678,12.3036,12.4074,4467800.0
2011-04-08 10:00:00,13.16,13.33,13.15,13.25,4121500.0,12.4168,12.5772,12.4074,12.5017,4121500.0
2011-04-08 10:30:00,13.26,13.26,13.21,13.21,1567500.0,12.5112,12.5112,12.464,12.464,1567500.0
2011-04-08 11:00:00,13.22,13.22,13.11,13.21,1448100.0,12.4734,12.4734,12.3696,12.464,1448100.0
2011-04-08 11:30:00,13.21,13.27,13.2,13.23,1631400.0,12.464,12.5206,12.4545,12.4828,1631400.0
2011-04-08 12:00:00,13.23,13.24,13.19,13.21,352700.0,12.4828,12.4923,12.4451,12.464,352700.0
2011-04-08 12:30:00,13.21,13.26,13.15,13.18,794300.0,12.464,12.5112,12.4074,12.4357,794300.0
2011-04-08 13:00:00,13.17,13.24,13.13,13.21,1198500.0,12.4262,12.4923,12.3885,12.464,1198500.0
2011-04-08 13:30:00,13.21,13.23,13.17,13.22,859300.0,12.464,12.4828,12.4262,12.4734,859300.0
2011-04-08 14:00:00,13.21,13.22,13.16,13.17,619700.0,12.464,12.4734,12.4168,12.4262,619700.0
2011-04-08 14:30:00,13.17,13.17,13.08,13.09,1067200.0,12.4262,12.4262,12.3413,12.3508,1067200.0
2011-04-08 15:00:00,13.08,13.11,13.01,13.05,1692300.0,12.3413,12.3696,12.2753,12.313,1692300.0
2011-04-08 15:30:00,13.05,13.17,13.04,13.15,2337900.0,12.313,12.4262,12.3036,12.4074,2337900.0
2011-04-11 09:30:00,13.2,13.21,13.01,13.03,1469500.0,12.4545,12.464,12.2753,12.2941,1469500.0
2011-04-11 10:00:00,13.02,13.07,12.87,12.89,2121600.0,12.2847,12.3319,12.1432,12.162,2121600.0
2011-04-11 10:30:00,12.89,12.93,12.86,12.86,1551800.0,12.162,12.1998,12.1337,12.1337,1551800.0
2011-04-11 11:00:00,12.86,12.97,12.85,12.87,1523600.0,12.1337,12.2375,12.1243,12.1432,1523600.0
2011-04-11 11:30:00,12.87,12.9,12.75,12.76,1777200.0,12.1432,12.1715,12.03,12.0394,1777200.0
2011-04-11 12:00:00,12.77,12.79,12.72,12.78,1241600.0,12.0488,12.0677,12.0016,12.0583,1241600.0
2011-04-11 12:30:00,12.79,12.81,12.7,12.72,1068200.0,12.0677,12.0866,11.9828,12.0016,1068200.0
2011-04-11 13:00:00,12.72,12.79,12.7,12.78,744600.0,12.0016,12.0677,11.9828,12.0583,744600.0
2011-04-11 13:30:00,12.79,12.8,12.71,12.76,863000.0,12.0677,12.0771,11.9922,12.0394,863000.0
2011-04-11 14:00:00,12.76,12.79,12.74,12.76,861800.0,12.0394,12.0677,12.0205,12.0394,861800.0
2011-04-11 14:30:00,12.77,12.77,12.69,12.71,976500.0,12.0488,12.0488,11.9733,11.9922,976500.0
2011-04-11 15:00:00,12.7,12.75,12.68,12.72,1115900.0,11.9828,12.03,11.9639,12.0016,1115900.0
2011-04-11 15:30:00,12.71,12.77,12.7,12.75,2511100.0,11.9922,12.0488,11.9828,12.03,2511100.0
2011-04-12 09:30:00,12.6,12.6,12.43,12.45,2485700.0,11.8884,11.8884,11.728,11.7469,2485700.0
2011-04-12 10:00:00,12.45,12.52,12.41,12.5,1765900.0,11.7469,11.8129,11.7092,11.7941,1765900.0
2011-04-12 10:30:00,12.49,12.54,12.45,12.51,2319900.0,11.7846,11.8318,11.7469,11.8035,2319900.0
2011-04-12 11:00:00,12.5,12.57,12.48,12.55,1256200.0,11.7941,11.8601,11.7752,11.8412,1256200.0
2011-04-12 11:30:00,12.56,12.66,12.56,12.56,1017400.0,11.8507,11.945,11.8507,11.8507,1017400.0
2011-04-12 12:00:00,12.56,12.58,12.53,12.57,390500.0,11.8507,11.8696,11.8224,11.8601,390500.0
2011-04-12 12:30:00,12.57,12.58,12.51,12.58,547900.0,11.8601,11.8696,11.8035,11.8696,547900.0
2011-04-12 13:00:00,12.57,12.58,12.52,12.56,490400.0,11.8601,11.8696,11.8129,11.8507,490400.0
2011-04-12 13:30:00,12.56,12.57,12.53,12.54,605300.0,11.8507,11.8601,11.8224,11.8318,605300.0
2011-04-12 14:00:00,12.54,12.69,12.53,12.65,1361600.0,11.8318,11.9733,11.8224,11.9356,1361600.0
2011-04-12 14:30:00,12.65,12.67,12.58,12.62,1164500.0,11.9356,11.9545,11.8696,11.9073,1164500.0
2011-04-12 15:00:00,12.62,12.63,12.57,12.6,596600.0,11.9073,11.9167,11.8601,11.8884,596600.0
2011-04-12 15:30:00,12.6,12.67,12.58,12.61,2305100.0,11.8884,11.9545,11.8696,11.8979,2305100.0
2011-04-13 09:30:00,13.04,13.29,13.0,13.26,7632900.0,12.3036,12.5395,12.2658,12.5112,7632900.0
2011-04-13 10:00:00,13.26,13.56,13.22,13.47,8801300.0,12.5112,12.7942,12.4734,12.7093,8801300.0
2011-04-13 10:30:00,13.48,13.59,13.39,13.59,5508600.0,12.7187,12.8225,12.6338,12.8225,5508600.0
2011-04-13 11:00:00,13.58,13.67,13.47,13.47,5504700.0,12.8131,12.898,12.7093,12.7093,5504700.0
2011-04-13 11:30:00,13.47,13.58,13.46,13.5,3132700.0,12.7093,12.8131,12.6999,12.7376,3132700.0
2011-04-13 12:00:00,13.5,13.59,13.49,13.54,2040700.0,12.7376,12.8225,12.7282,12.7753,2040700.0
2011-04-13 12:30:00,13.53,13.57,13.44,13.54,2220300.0,12.7659,12.8036,12.681,12.7753,2220300.0
2011-04-13 13:00:00,13.55,13.63,13.52,13.57,1871900.0,12.7848,12.8603,12.7565,12.8036,1871900.0
2011-04-13 13:30:00,13.57,13.59,13.47,13.52,2146500.0,12.8036,12.8225,12.7093,12.7565,2146500.0
2011-04-13 14:00:00,13.51,13.6,13.51,13.58,2115300.0,12.747,12.832,12.747,12.8131,2115300.0
2011-04-13 14:30:00,13.58,13.71,13.57,13.66,2945900.0,12.8131,12.9357,12.8036,12.8886,2945900.0
2011-04-13 15:00:00,13.67,13.74,13.66,13.68,2624000.0,12.898,12.964,12.8886,12.9074,2624000.0
2011-04-13 15:30:00,13.68,13.8,13.64,13.69,7416300.0,12.9074,13.0207,12.8697,12.9169,7416300.0
2011-04-14 09:30:00,13.68,14.1,13.67,14.03,9618300.0,12.9074,13.3037,12.898,13.2377,9618300.0
2011-04-14 10:00:00,14.03,14.08,13.84,13.93,4837100.0,13.2377,13.2848,13.0584,13.1433,4837100.0
2011-04-14 10:30:00,13.93,14.01,13.91,13.93,2034900.0,13.1433,13.2188,13.1244,13.1433,2034900.0
2011-04-14 11:00:00,13.93,14.0,13.81,13.86,2344700.0,13.1433,13.2094,13.0301,13.0773,2344700.0
2011-04-14 11:30:00,13.87,13.92,13.84,13.87,1431200.0,13.0867,13.1339,13.0584,13.0867,1431200.0
2011-04-14 12:00:00,13.87,13.92,13.86,13.91,1142600.0,13.0867,13.1339,13.0773,13.1244,1142600.0
2011-04-14 12:30:00,13.91,13.95,13.88,13.93,798400.0,13.1244,13.1622,13.0961,13.1433,798400.0
2011-04-14 13:00:00,13.93,13.93,13.86,13.9,706300.0,13.1433,13.1433,13.0773,13.115,706300.0
2011-04-14 13:30:00,13.89,13.92,13.86,13.87,889000.0,13.1056,13.1339,13.0773,13.0867,889000.0
2011-04-14 14:00:00,13.86,13.96,13.85,13.94,909200.0,13.0773,13.1716,13.0678,13.1528,909200.0
2011-04-14 14:30:00,13.94,14.02,13.94,14.0,1705300.0,13.1528,13.2282,13.1528,13.2094,1705300.0
2011-04-14 15:00:00,13.99,14.05,13.98,14.01,2033500.0,13.1999,13.2565,13.1905,13.2188,2033500.0
2011-04-14 15:30:00,14.01,14.01,13.92,13.94,2506300.0,13.2188,13.2188,13.1339,13.1528,2506300.0
2011-04-15 09:30:00,13.94,14.0,13.87,13.95,1664800.0,13.1528,13.2094,13.0867,13.1622,1664800.0
2011-04-15 10:00:00,13.95,13.99,13.93,13.93,1610400.0,13.1622,13.1999,13.1433,13.1433,1610400.0
2011-04-15 10:30:00,13.93,13.99,13.86,13.89,1506400.0,13.1433,13.1999,13.0773,13.1056,1506400.0
2011-04-15 11:00:00,13.89,13.93,13.85,13.92,858500.0,13.1056,13.1433,13.0678,13.1339,858500.0
2011-04-15 11:30:00,13.93,13.97,13.92,13.95,818300.0,13.1433,13.1811,13.1339,13.1622,818300.0
2011-04-15 12:00:00,13.94,13.99,13.94,13.94,694600.0,13.1528,13.1999,13.1528,13.1528,694600.0
2011-04-15 12:30:00,13.95,13.97,13.91,13.96,533000.0,13.1622,13.1811,13.1244,13.1716,533000.0
2011-04-15 13:00:00,13.97,13.99,13.94,13.95,754200.0,13.1811,13.1999,13.1528,13.1622,754200.0
2011-04-15 13:30:00,13.94,13.99,13.94,13.98,738000.0,13.1528,13.1999,13.1528,13.1905,738000.0
2011-04-15 14:00:00,13.97,14.0,13.96,13.98,745500.0,13.1811,13.2094,13.1716,13.1905,745500.0
2011-04-15 14:30:00,13.99,14.04,13.98,14.02,826900.0,13.1999,13.2471,13.1905,13.2282,826900.0
2011-04-15 15:00:00,14.01,14.03,13.98,14.01,973600.0,13.2188,13.2377,13.1905,13.2188,973600.0
2011-04-15 15:30:00,14.02,14.02,13.98,13.99,1743500.0,13.2282,13.2282,13.1905,13.1999,1743500.0
2011-04-18 09:30:00,13.79,13.86,13.61,13.61,3488400.0,13.0112,13.0773,12.8414,12.8414,3488400.0
2011-04-18 10:00:00,13.62,13.67,13.52,13.54,3132000.0,12.8508,12.898,12.7565,12.7753,3132000.0
2011-04-18 10:30:00,13.54,13.59,13.43,13.46,1589100.0,12.7753,12.8225,12.6716,12.6999,1589100.0
2011-04-18 11:00:00,13.47,13.54,13.41,13.5,1222800.0,12.7093,12.7753,12.6527,12.7376,1222800.0
2011-04-18 11:30:00,13.5,13.52,13.43,13.47,1470500.0,12.7376,12.7565,12.6716,12.7093,1470500.0
2011-04-18 12:00:00,13.47,13.61,13.44,13.53,1335600.0,12.7093,12.8414,12.681,12.7659,1335600.0
2011-04-18 12:30:00,13.52,13.61,13.51,13.6,615700.0,12.7565,12.8414,12.747,12.832,615700.0
2011-04-18 13:00:00,13.61,13.62,13.57,13.61,640800.0,12.8414,12.8508,12.8036,12.8414,640800.0
2011-04-18 13:30:00,13.61,13.72,13.6,13.71,824400.0,12.8414,12.9452,12.832,12.9357,824400.0
2011-04-18 14:00:00,13.7,13.75,13.66,13.72,1325200.0,12.9263,12.9735,12.8886,12.9452,1325200.0
2011-04-18 14:30:00,13.72,13.75,13.71,13.71,994800.0,12.9452,12.9735,12.9357,12.9357,994800.0
2011-04-18 15:00:00,13.71,13.79,13.66,13.78,1367500.0,12.9357,13.0112,12.8886,13.0018,1367500.0
2011-04-18 15:30:00,13.78,13.79,13.67,13.77,2619400.0,13.0018,13.0112,12.898,12.9924,2619400.0
2011-04-19 09:30:00,13.79,13.84,13.46,13.46,2335600.0,13.0112,13.0584,12.6999,12.6999,2335600.0
2011-04-19 10:00:00,13.47,13.56,13.45,13.5,1203900.0,12.7093,12.7942,12.6904,12.7376,1203900.0
2011-04-19 10:30:00,13.5,13.52,13.45,13.48,938200.0,12.7376,12.7565,12.6904,12.7187,938200.0
2011-04-19 11:00:00,13.48,13.54,13.45,13.48,1055000.0,12.7187,12.7753,12.6904,12.7187,1055000.0
2011-04-19 11:30:00,13.48,13.49,13.35,13.37,1681100.0,12.7187,12.7282,12.5961,12.6149,1681100.0
2011-04-19 12:00:00,13.36,13.38,13.21,13.3,3300300.0,12.6055,12.6244,12.464,12.5489,3300300.0
2011-04-19 12:30:00,13.31,13.35,13.29,13.33,843600.0,12.5583,12.5961,12.5395,12.5772,843600.0
2011-04-19 13:00:00,13.33,13.4,13.32,13.36,939100.0,12.5772,12.6432,12.5678,12.6055,939100.0
2011-04-19 13:30:00,13.36,13.4,13.35,13.36,1321000.0,12.6055,12.6432,12.5961,12.6055,1321000.0
2011-04-19 14:00:00,13.36,13.37,13.3,13.3,779700.0,12.6055,12.6149,12.5489,12.5489,779700.0
2011-04-19 14:30:00,13.3,13.31,13.25,13.27,1040800.0,12.5489,12.5583,12.5017,12.5206,1040800.0
2011-04-19 15:00:00,13.27,13.29,13.23,13.23,1298500.0,12.5206,12.5395,12.4828,12.4828,1298500.0
2011-04-19 15:30:00,13.24,13.35,13.22,13.29,4236100.0,12.4923,12.5961,12.4734,12.5395,4236100.0
2011-04-20 09:30:00,13.62,13.73,13.52,13.7,4667500.0,12.8508,12.9546,12.7565,12.9263,4667500.0
2011-04-20 10:00:00,13.71,13.79,13.63,13.65,3568800.0,12.9357,13.0112,12.8603,12.8791,3568800.0
2011-04-20 10:30:00,13.66,13.7,13.57,13.6,1875300.0,12.8886,12.9263,12.8036,12.832,1875300.0
2011-04-20 11:00:00,13.6,13.62,13.48,13.54,2796400.0,12.832,12.8508,12.7187,12.7753,2796400.0
2011-04-20 11:30:00,13.54,13.62,13.53,13.59,1065900.0,12.7753,12.8508,12.7659,12.8225,1065900.0
2011-04-20 12:00:00,13.6,13.6,13.5,13.51,961700.0,12.832,12.832,12.7376,12.747,961700.0
2011-04-20 12:30:00,13.52,13.59,13.51,13.55,1278000.0,12.7565,12.8225,12.747,12.7848,1278000.0
2011-04-20 13:00:00,13.55,13.58,13.53,13.55,701000.0,12.7848,12.8131,12.7659,12.7848,701000.0
2011-04-20 13:30:00,13.56,13.57,13.48,13.5,772500.0,12.7942,12.8036,12.7187,12.7376,772500.0
2011-04-20 14:00:00,13.51,13.51,13.37,13.4,1629400.0,12.747,12.747,12.6149,12.6432,1629400.0
2011-04-20 14:30:00,13.4,13.45,13.37,13.43,1007300.0,12.6432,12.6904,12.6149,12.6716,1007300.0
2011-04-20 15:00:00,13.43,13.46,13.37,13.38,1755800.0,12.6716,12.6999,12.6149,12.6244,1755800.0
2011-04-20 15:30:00,13.39,13.41,13.33,13.39,2794500.0,12.6338,12.6527,12.5772,12.6338,2794500.0
2011-04-21 09:30:00,13.52,13.54,13.4,13.42,1591900.0,12.7565,12.7753,12.6432,12.6621,1591900.0
2011-04-21 10:00:00,13.42,13.42,13.26,13.36,1428500.0,12.6621,12.6621,12.5112,12.6055,1428500.0
2011-04-21 10:30:00,13.36,13.53,13.33,13.52,1487900.0,12.6055,12.7659,12.5772,12.7565,1487900.0
2011-04-21 11:00:00,13.52,13.52,13.44,13.5,1438600.0,12.7565,12.7565,12.681,12.7376,1438600.0
2011-04-21 11:30:00,13.51,13.52,13.44,13.51,688200.0,12.747,12.7565,12.681,12.747,688200.0
2011-04-21 12:00:00,13.51,13.51,13.46,13.49,509700.0,12.747,12.747,12.6999,12.7282,509700.0
2011-04-21 12:30:00,13.5,13.51,13.45,13.48,550900.0,12.7376,12.747,12.6904,12.7187,550900.0
2011-04-21 13:00:00,13.48,13.5,13.43,13.46,429200.0,12.7187,12.7376,12.6716,12.6999,429200.0
2011-04-21 13:30:00,13.46,13.47,13.4,13.42,596200.0,12.6999,12.7093,12.6432,12.6621,596200.0
2011-04-21 14:00:00,13.42,13.42,13.4,13.42,440500.0,12.6621,12.6621,12.6432,12.6621,440500.0
2011-04-21 14:30:00,13.42,13.43,13.38,13.38,449600.0,12.6621,12.6716,12.6244,12.6244,449600.0
2011-04-21 15:00:00,13.39,13.4,13.33,13.35,475700.0,12.6338,12.6432,12.5772,12.5961,475700.0
2011-04-21 15:30:00,13.35,13.42,13.34,13.4,1552800.0,12.5961,12.6621,12.5866,12.6432,1552800.0
2011-04-25 09:30:00,13.34,13.43,13.31,13.42,1122100.0,12.5866,12.6716,12.5583,12.6621,1122100.0
2011-04-25 10:00:00,13.42,13.44,13.35,13.39,1102000.0,12.6621,12.681,12.5961,12.6338,1102000.0
2011-04-25 10:30:00,13.38,13.4,13.35,13.38,401500.0,12.6244,12.6432,12.5961,12.6244,401500.0
2011-04-25 11:00:00,13.37,13.4,13.36,13.39,373300.0,12.6149,12.6432,12.6055,12.6338,373300.0
2011-04-25 11:30:00,13.39,13.4,13.36,13.37,312400.0,12.6338,12.6432,12.6055,12.6149,312400.0
2011-04-25 12:00:00,13.37,13.39,13.36,13.38,224300.0,12.6149,12.6338,12.6055,12.6244,224300.0
2011-04-25 12:30:00,13.38,13.39,13.32,13.34,432700.0,12.6244,12.6338,12.5678,12.5866,432700.0
2011-04-25 13:00:00,13.34,13.35,13.26,13.3,667000.0,12.5866,12.5961,12.5112,12.5489,667000.0
2011-04-25 13:30:00,13.29,13.34,13.27,13.3,387400.0,12.5395,12.5866,12.5206,12.5489,387400.0
2011-04-25 14:00:00,13.29,13.36,13.29,13.35,535300.0,12.5395,12.6055,12.5395,12.5961,535300.0
2011-04-25 14:30:00,13.35,13.36,13.31,13.32,209400.0,12.5961,12.6055,12.5583,12.5678,209400.0
2011-04-25 15:00:00,13.32,13.37,13.31,13.36,412400.0,12.5678,12.6149,12.5583,12.6055,412400.0
2011-04-25 15:30:00,13.37,13.37,13.33,13.33,1693700.0,12.6149,12.6149,12.5772,12.5772,1693700.0
2011-04-26 09:30:00,13.06,13.13,12.91,12.98,3839300.0,12.3224,12.3885,12.1809,12.247,3839300.0
2011-04-26 10:00:00,12.98,13.05,12.96,13.0,1845000.0,12.247,12.313,12.2281,12.2658,1845000.0
2011-04-26 10:30:00,13.01,13.02,12.88,12.88,2187100.0,12.2753,12.2847,12.1526,12.1526,2187100.0
2011-04-26 11:00:00,12.89,12.96,12.88,12.93,1969700.0,12.162,12.2281,12.1526,12.1998,1969700.0
2011-04-26 11:30:00,12.93,12.95,12.92,12.94,1128900.0,12.1998,12.2187,12.1904,12.2092,1128900.0
2011-04-26 12:00:00,12.94,12.96,12.92,12.95,825100.0,12.2092,12.2281,12.1904,12.2187,825100.0
2011-04-26 12:30:00,12.96,13.08,12.95,13.03,2077200.0,12.2281,12.3413,12.2187,12.2941,2077200.0
2011-04-26 13:00:00,13.03,13.03,12.95,12.95,927200.0,12.2941,12.2941,12.2187,12.2187,927200.0
2011-04-26 13:30:00,12.95,12.98,12.92,12.96,610500.0,12.2187,12.247,12.1904,12.2281,610500.0
2011-04-26 14:00:00,12.95,13.01,12.95,12.99,556700.0,12.2187,12.2753,12.2187,12.2564,556700.0
2011-04-26 14:30:00,12.98,13.0,12.94,12.95,655900.0,12.247,12.2658,12.2092,12.2187,655900.0
2011-04-26 15:00:00,12.95,13.02,12.94,12.99,1094600.0,12.2187,12.2847,12.2092,12.2564,1094600.0
2011-04-26 15:30:00,13.0,13.02,12.99,13.01,1980300.0,12.2658,12.2847,12.2564,12.2753,1980300.0
2011-04-27 09:30:00,12.92,12.99,12.81,12.81,1823400.0,12.1904,12.2564,12.0866,12.0866,1823400.0
2011-04-27 10:00:00,12.81,12.84,12.78,12.8,1485500.0,12.0866,12.1149,12.0583,12.0771,1485500.0
2011-04-27 10:30:00,12.8,12.81,12.73,12.76,1045700.0,12.0771,12.0866,12.0111,12.0394,1045700.0
2011-04-27 11:00:00,12.76,12.8,12.72,12.74,1146900.0,12.0394,12.0771,12.0016,12.0205,1146900.0
2011-04-27 11:30:00,12.75,12.75,12.7,12.72,943900.0,12.03,12.03,11.9828,12.0016,943900.0
2011-04-27 12:00:00,12.73,12.76,12.72,12.74,686200.0,12.0111,12.0394,12.0016,12.0205,686200.0
2011-04-27 12:30:00,12.74,12.8,12.72,12.77,920900.0,12.0205,12.0771,12.0016,12.0488,920900.0
2011-04-27 13:00:00,12.77,12.77,12.75,12.75,430500.0,12.0488,12.0488,12.03,12.03,430500.0
2011-04-27 13:30:00,12.75,12.76,12.72,12.74,716300.0,12.03,12.0394,12.0016,12.0205,716300.0
2011-04-27 14:00:00,12.74,12.78,12.73,12.74,713100.0,12.0205,12.0583,12.0111,12.0205,713100.0
2011-04-27 14:30:00,12.74,12.76,12.72,12.75,647900.0,12.0205,12.0394,12.0016,12.03,647900.0
2011-04-27 15:00:00,12.75,12.81,12.75,12.8,903600.0,12.03,12.0866,12.03,12.0771,903600.0
2011-04-27 15:30:00,12.81,12.96,12.8,12.95,3048300.0,12.0866,12.2281,12.0771,12.2187,3048300.0
2011-04-28 09:30:00,12.9,12.94,12.8,12.84,1403100.0,12.1715,12.2092,12.0771,12.1149,1403100.0
2011-04-28 10:00:00,12.84,12.88,12.7,12.72,1771600.0,12.1149,12.1526,11.9828,12.0016,1771600.0
2011-04-28 10:30:00,12.72,12.73,12.59,12.67,3159300.0,12.0016,12.0111,11.879,11.9545,3159300.0
2011-04-28 11:00:00,12.68,12.73,12.66,12.71,1647500.0,11.9639,12.0111,11.945,11.9922,1647500.0
2011-04-28 11:30:00,12.71,12.72,12.66,12.67,1417900.0,11.9922,12.0016,11.945,11.9545,1417900.0
2011-04-28 12:00:00,12.67,12.7,12.64,12.69,760200.0,11.9545,11.9828,11.9262,11.9733,760200.0
2011-04-28 12:30:00,12.69,12.7,12.65,12.65,469700.0,11.9733,11.9828,11.9356,11.9356,469700.0
2011-04-28 13:00:00,12.66,12.7,12.65,12.69,544400.0,11.945,11.9828,11.9356,11.9733,544400.0
2011-04-28 13:30:00,12.68,12.69,12.65,12.65,352000.0,11.9639,11.9733,11.9356,11.9356,352000.0
2011-04-28 14:00:00,12.65,12.69,12.65,12.67,674800.0,11.9356,11.9733,11.9356,11.9545,674800.0
2011-04-28 14:30:00,12.67,12.68,12.65,12.66,515700.0,11.9545,11.9639,11.9356,11.945,515700.0
2011-04-28 15:00:00,12.65,12.69,12.63,12.68,667700.0,11.9356,11.9733,11.9167,11.9639,667700.0
2011-04-28 15:30:00,12.68,12.73,12.68,12.68,2140600.0,11.9639,12.0111,11.9639,11.9639,2140600.0
2011-04-29 09:30:00,12.65,12.79,12.63,12.65,1533700.0,11.9356,12.0677,11.9167,11.9356,1533700.0
2011-04-29 10:00:00,12.65,12.66,12.53,12.59,1337000.0,11.9356,11.945,11.8224,11.879,1337000.0
2011-04-29 10:30:00,12.59,12.62,12.52,12.62,1242000.0,11.879,11.9073,11.8129,11.9073,1242000.0
2011-04-29 11:00:00,12.62,12.63,12.56,12.6,611800.0,11.9073,11.9167,11.8507,11.8884,611800.0
2011-04-29 11:30:00,12.6,12.69,12.59,12.65,954900.0,11.8884,11.9733,11.879,11.9356,954900.0
2011-04-29 12:00:00,12.64,12.67,12.63,12.66,793500.0,11.9262,11.9545,11.9167,11.945,793500.0
2011-04-29 12:30:00,12.65,12.67,12.65,12.65,305300.0,11.9356,11.9545,11.9356,11.9356,305300.0
2011-04-29 13:00:00,12.65,12.66,12.61,12.63,510000.0,11.9356,11.945,11.8979,11.9167,510000.0
2011-04-29 13:30:00,12.63,12.67,12.63,12.66,766500.0,11.9167,11.9545,11.9167,11.945,766500.0
2011-04-29 14:00:00,12.65,12.66,12.63,12.63,442500.0,11.9356,11.945,11.9167,11.9167,442500.0
2011-04-29 14:30:00,12.63,12.68,12.62,12.67,538100.0,11.9167,11.9639,11.9073,11.9545,538100.0
2011-04-29 15:00:00,12.67,12.68,12.65,12.66,552000.0,11.9545,11.9639,11.9356,11.945,552000.0
2011-04-29 15:30:00,12.67,12.75,12.66,12.66,3542500.0,11.9545,12.03,11.945,11.945,3542500.0
2011-05-02 09:30:00,12.76,12.94,12.71,12.89,2282400.0,12.0394,12.2092,11.9922,12.162,2282400.0
2011-05-02 10:00:00,12.89,13.05,12.88,13.03,2356900.0,12.162,12.313,12.1526,12.2941,2356900.0
2011-05-02 10:30:00,13.04,13.05,12.97,12.99,1350800.0,12.3036,12.313,12.2375,12.2564,1350800.0
2011-05-02 11:00:00,12.99,13.0,12.88,12.92,1265400.0,12.2564,12.2658,12.1526,12.1904,1265400.0
2011-05-02 11:30:00,12.92,13.07,12.92,13.02,1932800.0,12.1904,12.3319,12.1904,12.2847,1932800.0
2011-05-02 12:00:00,13.02,13.09,12.97,13.01,1856300.0,12.2847,12.3508,12.2375,12.2753,1856300.0
2011-05-02 12:30:00,13.0,13.07,12.97,13.05,1541000.0,12.2658,12.3319,12.2375,12.313,1541000.0
2011-05-02 13:00:00,13.05,13.12,13.05,13.09,1225400.0,12.313,12.3791,12.313,12.3508,1225400.0
2011-05-02 13:30:00,13.09,13.14,13.05,13.12,869500.0,12.3508,12.3979,12.313,12.3791,869500.0
2011-05-02 14:00:00,13.11,13.13,13.02,13.05,780000.0,12.3696,12.3885,12.2847,12.313,780000.0
2011-05-02 14:30:00,13.05,13.1,12.97,12.99,821600.0,12.313,12.3602,12.2375,12.2564,821600.0
2011-05-02 15:00:00,12.99,13.03,12.96,13.03,853500.0,12.2564,12.2941,12.2281,12.2941,853500.0
2011-05-02 15:30:00,13.03,13.03,12.93,13.01,2524900.0,12.2941,12.2941,12.1998,12.2753,2524900.0
2011-05-03 09:30:00,12.95,13.03,12.81,12.99,2212000.0,12.2187,12.2941,12.0866,12.2564,2212000.0
2011-05-03 10:00:00,12.99,13.0,12.9,12.9,1285800.0,12.2564,12.2658,12.1715,12.1715,1285800.0
2011-05-03 10:30:00,12.9,12.94,12.79,12.84,1759100.0,12.1715,12.2092,12.0677,12.1149,1759100.0
2011-05-03 11:00:00,12.84,12.88,12.76,12.79,1185000.0,12.1149,12.1526,12.0394,12.0677,1185000.0
2011-05-03 11:30:00,12.79,12.83,12.77,12.77,765800.0,12.0677,12.1054,12.0488,12.0488,765800.0
2011-05-03 12:00:00,12.78,12.82,12.77,12.8,617000.0,12.0583,12.096,12.0488,12.0771,617000.0
2011-05-03 12:30:00,12.8,12.93,12.8,12.89,1247100.0,12.0771,12.1998,12.0771,12.162,1247100.0
2011-05-03 13:00:00,12.89,12.94,12.87,12.87,675400.0,12.162,12.2092,12.1432,12.1432,675400.0
2011-05-03 13:30:00,12.86,12.88,12.79,12.82,697300.0,12.1337,12.1526,12.0677,12.096,697300.0
2011-05-03 14:00:00,12.82,12.82,12.75,12.78,1053300.0,12.096,12.096,12.03,12.0583,1053300.0
2011-05-03 14:30:00,12.78,12.8,12.7,12.71,824300.0,12.0583,12.0771,11.9828,11.9922,824300.0
2011-05-03 15:00:00,12.71,12.87,12.7,12.87,1206300.0,11.9922,12.1432,11.9828,12.1432,1206300.0
2011-05-03 15:30:00,12.87,12.92,12.82,12.9,3090400.0,12.1432,12.1904,12.096,12.1715,3090400.0
2011-05-04 09:30:00,13.72,13.99,13.52,13.77,14017800.0,12.9452,13.1999,12.7565,12.9924,14017800.0
2011-05-04 10:00:00,13.77,13.87,13.43,13.5,8258100.0,12.9924,13.0867,12.6716,12.7376,8258100.0
2011-05-04 10:30:00,13.5,13.83,13.44,13.83,4837000.0,12.7376,13.049,12.681,13.049,4837000.0
2011-05-04 11:00:00,13.83,13.95,13.8,13.9,6669600.0,13.049,13.1622,13.0207,13.115,6669600.0
2011-05-04 11:30:00,13.9,14.05,13.84,14.04,5909700.0,13.115,13.2565,13.0584,13.2471,5909700.0
2011-05-04 12:00:00,14.03,14.06,13.76,13.79,4992400.0,13.2377,13.266,12.9829,13.0112,4992400.0
2011-05-04 12:30:00,13.8,13.98,13.78,13.96,2285600.0,13.0207,13.1905,13.0018,13.1716,2285600.0
2011-05-04 13:00:00,13.97,14.15,13.93,14.13,3812300.0,13.1811,13.3509,13.1433,13.332,3812300.0
2011-05-04 13:30:00,14.14,14.43,14.13,14.39,5789100.0,13.3415,13.6151,13.332,13.5773,5789100.0
2011-05-04 14:00:00,14.39,14.41,14.26,14.32,3669200.0,13.5773,13.5962,13.4547,13.5113,3669200.0
2011-05-04 14:30:00,14.32,14.4,14.3,14.32,2084100.0,13.5113,13.5868,13.4924,13.5113,2084100.0
2011-05-04 15:00:00,14.32,14.43,14.29,14.42,3313100.0,13.5113,13.6151,13.483,13.6056,3313100.0
2011-05-04 15:30:00,14.42,14.49,14.19,14.22,7578600.0,13.6056,13.6717,13.3886,13.4169,7578600.0
2011-05-05 09:30:00,14.1,14.29,14.01,14.1,3981200.0,13.3037,13.483,13.2188,13.3037,3981200.0
2011-05-05 10:00:00,14.1,14.39,14.1,14.24,3804300.0,13.3037,13.5773,13.3037,13.4358,3804300.0
2011-05-05 10:30:00,14.23,14.29,14.18,14.24,1465900.0,13.4264,13.483,13.3792,13.4358,1465900.0
2011-05-05 11:00:00,14.24,14.33,14.08,14.24,1864700.0,13.4358,13.5207,13.2848,13.4358,1864700.0
2011-05-05 11:30:00,14.25,14.38,14.24,14.35,1458900.0,13.4452,13.5679,13.4358,13.5396,1458900.0
2011-05-05 12:00:00,14.35,14.43,14.26,14.35,1747400.0,13.5396,13.6151,13.4547,13.5396,1747400.0
2011-05-05 12:30:00,14.34,14.36,14.26,14.28,962000.0,13.5302,13.549,13.4547,13.4735,962000.0
2011-05-05 13:00:00,14.28,14.39,14.28,14.38,1179000.0,13.4735,13.5773,13.4735,13.5679,1179000.0
2011-05-05 13:30:00,14.38,14.43,14.34,14.4,1710800.0,13.5679,13.6151,13.5302,13.5868,1710800.0
2011-05-05 14:00:00,14.39,14.45,14.38,14.44,1683400.0,13.5773,13.6339,13.5679,13.6245,1683400.0
2011-05-05 14:30:00,14.44,14.49,14.43,14.44,1478100.0,13.6245,13.6717,13.6151,13.6245,1478100.0
2011-05-05 15:00:00,14.44,14.44,14.14,14.14,2803200.0,13.6245,13.6245,13.3415,13.3415,2803200.0
2011-05-05 15:30:00,14.14,14.33,14.14,14.32,4548400.0,13.3415,13.5207,13.3415,13.5113,4548400.0
2011-05-06 09:30:00,14.5,14.52,14.3,14.31,2358300.0,13.6811,13.7,13.4924,13.5019,2358300.0
2011-05-06 10:00:00,14.3,14.47,14.3,14.46,1798800.0,13.4924,13.6528,13.4924,13.6434,1798800.0
2011-05-06 10:30:00,14.46,14.5,14.45,14.46,1958700.0,13.6434,13.6811,13.6339,13.6434,1958700.0
2011-05-06 11:00:00,14.45,14.61,14.44,14.59,3730600.0,13.6339,13.7849,13.6245,13.766,3730600.0
2011-05-06 11:30:00,14.59,14.75,14.54,14.74,4340000.0,13.766,13.917,13.7189,13.9076,4340000.0
2011-05-06 12:00:00,14.74,14.77,14.59,14.67,3257800.0,13.9076,13.9359,13.766,13.8415,3257800.0
2011-05-06 12:30:00,14.66,14.71,14.63,14.7,1138300.0,13.8321,13.8793,13.8038,13.8698,1138300.0
2011-05-06 13:00:00,14.69,14.7,14.56,14.58,1424100.0,13.8604,13.8698,13.7377,13.7566,1424100.0
2011-05-06 13:30:00,14.58,14.63,14.53,14.56,1076200.0,13.7566,13.8038,13.7094,13.7377,1076200.0
2011-05-06 14:00:00,14.56,14.62,14.54,14.58,988700.0,13.7377,13.7943,13.7189,13.7566,988700.0
2011-05-06 14:30:00,14.58,14.59,14.46,14.5,1163800.0,13.7566,13.766,13.6434,13.6811,1163800.0
2011-05-06 15:00:00,14.49,14.6,14.44,14.46,1746900.0,13.6717,13.7755,13.6245,13.6434,1746900.0
2011-05-06 15:30:00,14.46,14.51,14.44,14.46,2230400.0,13.6434,13.6906,13.6245,13.6434,2230400.0
2011-05-09 09:30:00,14.66,14.8,14.53,14.75,2670200.0,13.8321,13.9642,13.7094,13.917,2670200.0
2011-05-09 10:00:00,14.75,14.86,14.7,14.72,3322000.0,13.917,14.0208,13.8698,13.8887,3322000.0
2011-05-09 10:30:00,14.72,14.81,14.7,14.74,1306600.0,13.8887,13.9736,13.8698,13.9076,1306600.0
2011-05-09 11:00:00,14.73,14.8,14.73,14.75,1082100.0,13.8981,13.9642,13.8981,13.917,1082100.0
2011-05-09 11:30:00,14.76,14.83,14.74,14.79,1045800.0,13.9264,13.9925,13.9076,13.9547,1045800.0
2011-05-09 12:00:00,14.79,14.95,14.78,14.85,2616800.0,13.9547,14.1057,13.9453,14.0114,2616800.0
2011-05-09 12:30:00,14.85,14.9,14.82,14.84,1218100.0,14.0114,14.0585,13.9831,14.0019,1218100.0
2011-05-09 13:00:00,14.85,14.89,14.82,14.85,719900.0,14.0114,14.0491,13.9831,14.0114,719900.0
2011-05-09 13:30:00,14.84,14.86,14.79,14.8,686700.0,14.0019,14.0208,13.9547,13.9642,686700.0
2011-05-09 14:00:00,14.81,14.81,14.72,14.73,791500.0,13.9736,13.9736,13.8887,13.8981,791500.0
2011-05-09 14:30:00,14.73,14.77,14.63,14.68,1055800.0,13.8981,13.9359,13.8038,13.851,1055800.0
2011-05-09 15:00:00,14.67,14.71,14.64,14.65,632400.0,13.8415,13.8793,13.8132,13.8227,632400.0
2011-05-09 15:30:00,14.65,14.72,14.65,14.69,1692100.0,13.8227,13.8887,13.8227,13.8604,1692100.0
2011-05-10 09:30:00,14.71,14.91,14.65,14.88,2373300.0,13.8793,14.068,13.8227,14.0397,2373300.0
2011-05-10 10:00:00,14.88,14.94,14.81,14.82,1899600.0,14.0397,14.0963,13.9736,13.9831,1899600.0
2011-05-10 10:30:00,14.81,14.84,14.72,14.76,937100.0,13.9736,14.0019,13.8887,13.9264,937100.0
2011-05-10 11:00:00,14.76,14.82,14.75,14.77,522000.0,13.9264,13.9831,13.917,13.9359,522000.0
2011-05-10 11:30:00,14.77,14.84,14.75,14.82,571000.0,13.9359,14.0019,13.917,13.9831,571000.0
2011-05-10 12:00:00,14.82,14.89,14.8,14.86,644900.0,13.9831,14.0491,13.9642,14.0208,644900.0
2011-05-10 12:30:00,14.87,14.89,14.84,14.85,416100.0,14.0302,14.0491,14.0019,14.0114,416100.0
2011-05-10 13:00:00,14.85,14.89,14.83,14.88,408500.0,14.0114,14.0491,13.9925,14.0397,408500.0
2011-05-10 13:30:00,14.89,14.93,14.87,14.91,724800.0,14.0491,14.0868,14.0302,14.068,724800.0
2011-05-10 14:00:00,14.92,14.93,14.89,14.9,896100.0,14.0774,14.0868,14.0491,14.0585,896100.0
2011-05-10 14:30:00,14.9,14.94,14.88,14.94,476700.0,14.0585,14.0963,14.0397,14.0963,476700.0
2011-05-10 15:00:00,14.93,14.97,14.9,14.97,924300.0,14.0868,14.1246,14.0585,14.1246,924300.0
2011-05-10 15:30:00,14.96,14.97,14.9,14.95,2467000.0,14.1151,14.1246,14.0585,14.1057,2467000.0
2011-05-11 09:30:00,14.92,15.06,14.9,15.03,2930900.0,14.0774,14.2095,14.0585,14.1812,2930900.0
2011-05-11 10:00:00,15.02,15.15,14.98,15.08,2141100.0,14.1718,14.2944,14.134,14.2284,2141100.0
2011-05-11 10:30:00,15.08,15.1,14.95,14.97,1776500.0,14.2284,14.2472,14.1057,14.1246,1776500.0
2011-05-11 11:00:00,14.98,14.99,14.92,14.92,907600.0,14.134,14.1435,14.0774,14.0774,907600.0
2011-05-11 11:30:00,14.92,14.95,14.77,14.79,1045700.0,14.0774,14.1057,13.9359,13.9547,1045700.0
2011-05-11 12:00:00,14.79,14.81,14.53,14.64,2559900.0,13.9547,13.9736,13.7094,13.8132,2559900.0
2011-05-11 12:30:00,14.63,14.69,14.61,14.67,791900.0,13.8038,13.8604,13.7849,13.8415,791900.0
2011-05-11 13:00:00,14.66,14.69,14.62,14.63,583800.0,13.8321,13.8604,13.7943,13.8038,583800.0
2011-05-11 13:30:00,14.63,14.64,14.56,14.6,682900.0,13.8038,13.8132,13.7377,13.7755,682900.0
2011-05-11 14:00:00,14.59,14.64,14.55,14.57,680200.0,13.766,13.8132,13.7283,13.7472,680200.0
2011-05-11 14:30:00,14.57,14.66,14.57,14.6,717700.0,13.7472,13.8321,13.7472,13.7755,717700.0
2011-05-11 15:00:00,14.59,14.72,14.57,14.69,924100.0,13.766,13.8887,13.7472,13.8604,924100.0
2011-05-11 15:30:00,14.68,14.71,14.63,14.69,2231700.0,13.851,13.8793,13.8038,13.8604,2231700.0
2011-05-12 09:30:00,14.43,14.69,14.33,14.64,3016600.0,13.6151,13.8604,13.5207,13.8132,3016600.0
2011-05-12 10:00:00,14.65,14.7,14.6,14.68,1117800.0,13.8227,13.8698,13.7755,13.851,1117800.0
2011-05-12 10:30:00,14.68,14.69,14.5,14.51,1123600.0,13.851,13.8604,13.6811,13.6906,1123600.0
2011-05-12 11:00:00,14.52,14.61,14.51,14.6,897000.0,13.7,13.7849,13.6906,13.7755,897000.0
2011-05-12 11:30:00,14.59,14.62,14.53,14.53,486700.0,13.766,13.7943,13.7094,13.7094,486700.0
2011-05-12 12:00:00,14.53,14.55,14.48,14.51,1023100.0,13.7094,13.7283,13.6623,13.6906,1023100.0
2011-05-12 12:30:00,14.51,14.52,14.48,14.5,589500.0,13.6906,13.7,13.6623,13.6811,589500.0
2011-05-12 13:00:00,14.51,14.57,14.5,14.5,777900.0,13.6906,13.7472,13.6811,13.6811,777900.0
2011-05-12 13:30:00,14.5,14.53,14.48,14.49,502300.0,13.6811,13.7094,13.6623,13.6717,502300.0
2011-05-12 14:00:00,14.5,14.5,14.42,14.44,1260300.0,13.6811,13.6811,13.6056,13.6245,1260300.0
2011-05-12 14:30:00,14.44,14.49,14.41,14.42,692000.0,13.6245,13.6717,13.5962,13.6056,692000.0
2011-05-12 15:00:00,14.42,14.43,14.31,14.35,1665900.0,13.6056,13.6151,13.5019,13.5396,1665900.0
2011-05-12 15:30:00,14.34,14.43,14.34,14.4,2340200.0,13.5302,13.6151,13.5302,13.5868,2340200.0
2011-05-13 09:30:00,14.47,14.68,14.43,14.65,1784100.0,13.6528,13.851,13.6151,13.8227,1784100.0
2011-05-13 10:00:00,14.66,14.69,14.57,14.64,1774300.0,13.8321,13.8604,13.7472,13.8132,1774300.0
2011-05-13 10:30:00,14.64,14.85,14.64,14.84,1917600.0,13.8132,14.0114,13.8132,14.0019,1917600.0
2011-05-13 11:00:00,14.84,14.98,14.78,14.85,2972300.0,14.0019,14.134,13.9453,14.0114,2972300.0
2011-05-13 11:30:00,14.84,14.85,14.74,14.78,997000.0,14.0019,14.0114,13.9076,13.9453,997000.0
2011-05-13 12:00:00,14.77,14.79,14.7,14.75,1376200.0,13.9359,13.9547,13.8698,13.917,1376200.0
2011-05-13 12:30:00,14.75,14.79,14.73,14.75,569400.0,13.917,13.9547,13.8981,13.917,569400.0
2011-05-13 13:00:00,14.75,14.79,14.72,14.75,532400.0,13.917,13.9547,13.8887,13.917,532400.0
2011-05-13 13:30:00,14.75,14.76,14.66,14.73,585500.0,13.917,13.9264,13.8321,13.8981,585500.0
2011-05-13 14:00:00,14.73,14.81,14.7,14.77,809400.0,13.8981,13.9736,13.8698,13.9359,809400.0
2011-05-13 14:30:00,14.76,14.79,14.71,14.71,756400.0,13.9264,13.9547,13.8793,13.8793,756400.0
2011-05-13 15:00:00,14.71,14.74,14.64,14.66,790600.0,13.8793,13.9076,13.8132,13.8321,790600.0
2011-05-13 15:30:00,14.66,14.73,14.64,14.71,2597400.0,13.8321,13.8981,13.8132,13.8793,2597400.0
2011-05-16 09:30:00,14.88,14.94,14.72,14.78,1856900.0,14.0397,14.0963,13.8887,13.9453,1856900.0
2011-05-16 10:00:00,14.79,14.92,14.77,14.84,1977400.0,13.9547,14.0774,13.9359,14.0019,1977400.0
2011-05-16 10:30:00,14.85,14.9,14.84,14.85,1809400.0,14.0114,14.0585,14.0019,14.0114,1809400.0
2011-05-16 11:00:00,14.85,14.89,14.76,14.77,773800.0,14.0114,14.0491,13.9264,13.9359,773800.0
2011-05-16 11:30:00,14.77,14.79,14.63,14.65,792900.0,13.9359,13.9547,13.8038,13.8227,792900.0
2011-05-16 12:00:00,14.66,14.72,14.6,14.69,889400.0,13.8321,13.8887,13.7755,13.8604,889400.0
2011-05-16 12:30:00,14.69,14.71,14.59,14.6,829200.0,13.8604,13.8793,13.766,13.7755,829200.0
2011-05-16 13:00:00,14.6,14.6,14.45,14.53,1690200.0,13.7755,13.7755,13.6339,13.7094,1690200.0
2011-05-16 13:30:00,14.53,14.64,14.5,14.5,901700.0,13.7094,13.8132,13.6811,13.6811,901700.0
2011-05-16 14:00:00,14.51,14.58,14.5,14.52,1193800.0,13.6906,13.7566,13.6811,13.7,1193800.0
2011-05-16 14:30:00,14.52,14.53,14.45,14.46,2212900.0,13.7,13.7094,13.6339,13.6434,2212900.0
2011-05-16 15:00:00,14.46,14.53,14.42,14.42,1141400.0,13.6434,13.7094,13.6056,13.6056,1141400.0
2011-05-16 15:30:00,14.43,14.44,14.33,14.35,2228800.0,13.6151,13.6245,13.5207,13.5396,2228800.0
2011-05-17 09:30:00,14.42,14.5,14.22,14.47,2433100.0,13.6056,13.6811,13.4169,13.6528,2433100.0
2011-05-17 10:00:00,14.47,14.52,14.27,14.49,1700500.0,13.6528,13.7,13.4641,13.6717,1700500.0
2011-05-17 10:30:00,14.49,14.57,14.39,14.41,1534100.0,13.6717,13.7472,13.5773,13.5962,1534100.0
2011-05-17 11:00:00,14.41,14.41,14.13,14.18,2031100.0,13.5962,13.5962,13.332,13.3792,2031100.0
2011-05-17 11:30:00,14.17,14.22,14.0,14.18,1233900.0,13.3698,13.4169,13.2094,13.3792,1233900.0
2011-05-17 12:00:00,14.19,14.34,14.14,14.28,800300.0,13.3886,13.5302,13.3415,13.4735,800300.0
2011-05-17 12:30:00,14.28,14.35,14.21,14.25,513400.0,13.4735,13.5396,13.4075,13.4452,513400.0
2011-05-17 13:00:00,14.25,14.45,14.2,14.43,1272000.0,13.4452,13.6339,13.3981,13.6151,1272000.0
2011-05-17 13:30:00,14.42,14.45,14.36,14.41,741600.0,13.6056,13.6339,13.549,13.5962,741600.0
2011-05-17 14:00:00,14.41,14.47,14.36,14.41,595300.0,13.5962,13.6528,13.549,13.5962,595300.0
2011-05-17 14:30:00,14.41,14.49,14.38,14.49,927400.0,13.5962,13.6717,13.5679,13.6717,927400.0
2011-05-17 15:00:00,14.48,14.54,14.42,14.5,1091300.0,13.6623,13.7189,13.6056,13.6811,1091300.0
2011-05-17 15:30:00,14.49,14.56,14.49,14.55,2519200.0,13.6717,13.7377,13.6717,13.7283,2519200.0
2011-05-18 09:30:00,14.71,14.89,14.62,14.88,2714300.0,13.8793,14.0491,13.7943,14.0397,2714300.0
2011-05-18 10:00:00,14.89,14.94,14.83,14.92,2832100.0,14.0491,14.0963,13.9925,14.0774,2832100.0
2011-05-18 10:30:00,14.92,15.08,14.9,15.08,3571700.0,14.0774,14.2284,14.0585,14.2284,3571700.0
2011-05-18 11:00:00,15.08,15.15,15.01,15.05,2634900.0,14.2284,14.2944,14.1623,14.2001,2634900.0
2011-05-18 11:30:00,15.05,15.11,15.04,15.09,1418000.0,14.2001,14.2567,14.1906,14.2378,1418000.0
2011-05-18 12:00:00,15.09,15.1,14.97,15.04,1333600.0,14.2378,14.2472,14.1246,14.1906,1333600.0
2011-05-18 12:30:00,15.04,15.06,15.0,15.04,861900.0,14.1906,14.2095,14.1529,14.1906,861900.0
2011-05-18 13:00:00,15.03,15.1,15.02,15.07,1071800.0,14.1812,14.2472,14.1718,14.2189,1071800.0
2011-05-18 13:30:00,15.06,15.1,15.04,15.09,864000.0,14.2095,14.2472,14.1906,14.2378,864000.0
2011-05-18 14:00:00,15.09,15.1,14.96,14.97,1096000.0,14.2378,14.2472,14.1151,14.1246,1096000.0
2011-05-18 14:30:00,14.98,15.02,14.89,14.92,1090000.0,14.134,14.1718,14.0491,14.0774,1090000.0
2011-05-18 15:00:00,14.93,15.08,14.92,15.04,1523900.0,14.0868,14.2284,14.0774,14.1906,1523900.0
2011-05-18 15:30:00,15.04,15.11,15.01,15.06,3607100.0,14.1906,14.2567,14.1623,14.2095,3607100.0
2011-05-19 09:30:00,15.16,15.44,15.15,15.4,5313200.0,14.3039,14.568,14.2944,14.5303,5313200.0
2011-05-19 10:00:00,15.41,15.43,15.18,15.33,3850200.0,14.5397,14.5586,14.3227,14.4643,3850200.0
2011-05-19 10:30:00,15.34,15.36,15.23,15.28,2728200.0,14.4737,14.4926,14.3699,14.4171,2728200.0
2011-05-19 11:00:00,15.28,15.36,15.26,15.36,1551700.0,14.4171,14.4926,14.3982,14.4926,1551700.0
2011-05-19 11:30:00,15.36,15.39,15.33,15.37,1160900.0,14.4926,14.5209,14.4643,14.502,1160900.0
2011-05-19 12:00:00,15.36,15.45,15.36,15.44,1536300.0,14.4926,14.5775,14.4926,14.568,1536300.0
2011-05-19 12:30:00,15.44,15.49,15.41,15.43,2140000.0,14.568,14.6152,14.5397,14.5586,2140000.0
2011-05-19 13:00:00,15.43,15.43,15.37,15.39,969800.0,14.5586,14.5586,14.502,14.5209,969800.0
2011-05-19 13:30:00,15.39,15.47,15.38,15.45,948700.0,14.5209,14.5963,14.5114,14.5775,948700.0
2011-05-19 14:00:00,15.45,15.47,15.4,15.44,1049000.0,14.5775,14.5963,14.5303,14.568,1049000.0
2011-05-19 14:30:00,15.43,15.52,15.43,15.45,2465500.0,14.5586,14.6435,14.5586,14.5775,2465500.0
2011-05-19 15:00:00,15.45,15.49,15.43,15.47,1988600.0,14.5775,14.6152,14.5586,14.5963,1988600.0
2011-05-19 15:30:00,15.46,15.54,15.43,15.52,4258100.0,14.5869,14.6624,14.5586,14.6435,4258100.0
2011-05-20 09:30:00,15.51,15.66,15.36,15.4,3665300.0,14.6341,14.7756,14.4926,14.5303,3665300.0
2011-05-20 10:00:00,15.4,15.62,15.36,15.53,1883700.0,14.5303,14.7379,14.4926,14.653,1883700.0
2011-05-20 10:30:00,15.54,15.54,15.15,15.3,3429600.0,14.6624,14.6624,14.2944,14.4359,3429600.0
2011-05-20 11:00:00,15.3,15.45,15.29,15.44,1887900.0,14.4359,14.5775,14.4265,14.568,1887900.0
2011-05-20 11:30:00,15.44,15.54,15.43,15.53,1592800.0,14.568,14.6624,14.5586,14.653,1592800.0
2011-05-20 12:00:00,15.53,15.59,15.45,15.55,1516100.0,14.653,14.7096,14.5775,14.6718,1516100.0
2011-05-20 12:30:00,15.55,15.55,15.47,15.48,832600.0,14.6718,14.6718,14.5963,14.6058,832600.0
2011-05-20 13:00:00,15.48,15.55,15.45,15.52,852800.0,14.6058,14.6718,14.5775,14.6435,852800.0
2011-05-20 13:30:00,15.52,15.57,15.49,15.51,1156300.0,14.6435,14.6907,14.6152,14.6341,1156300.0
2011-05-20 14:00:00,15.51,15.54,15.46,15.47,766700.0,14.6341,14.6624,14.5869,14.5963,766700.0
2011-05-20 14:30:00,15.48,15.49,15.38,15.39,881300.0,14.6058,14.6152,14.5114,14.5209,881300.0
2011-05-20 15:00:00,15.38,15.49,15.35,15.42,1319200.0,14.5114,14.6152,14.4831,14.5492,1319200.0
2011-05-20 15:30:00,15.42,15.46,15.36,15.39,3352700.0,14.5492,14.5869,14.4926,14.5209,3352700.0
2011-05-23 09:30:00,14.94,15.18,14.9,15.02,3143700.0,14.0963,14.3227,14.0585,14.1718,3143700.0
2011-05-23 10:00:00,15.02,15.02,14.87,14.88,1891800.0,14.1718,14.1718,14.0302,14.0397,1891800.0
2011-05-23 10:30:00,14.88,15.03,14.88,15.0,1282300.0,14.0397,14.1812,14.0397,14.1529,1282300.0
2011-05-23 11:00:00,15.01,15.07,14.99,15.01,1167900.0,14.1623,14.2189,14.1435,14.1623,1167900.0
2011-05-23 11:30:00,15.01,15.02,14.91,15.0,1132600.0,14.1623,14.1718,14.068,14.1529,1132600.0
2011-05-23 12:00:00,15.01,15.07,14.95,14.98,802100.0,14.1623,14.2189,14.1057,14.134,802100.0
2011-05-23 12:30:00,14.98,14.99,14.91,14.93,466100.0,14.134,14.1435,14.068,14.0868,466100.0
2011-05-23 13:00:00,14.93,14.94,14.88,14.89,440700.0,14.0868,14.0963,14.0397,14.0491,440700.0
2011-05-23 13:30:00,14.88,14.97,14.86,14.95,733000.0,14.0397,14.1246,14.0208,14.1057,733000.0
2011-05-23 14:00:00,14.95,15.01,14.94,14.98,667200.0,14.1057,14.1623,14.0963,14.134,667200.0
2011-05-23 14:30:00,14.97,15.07,14.97,14.98,867000.0,14.1246,14.2189,14.1246,14.134,867000.0
2011-05-23 15:00:00,14.99,15.03,14.97,15.01,809400.0,14.1435,14.1812,14.1246,14.1623,809400.0
2011-05-23 15:30:00,15.01,15.03,14.92,14.93,1801300.0,14.1623,14.1812,14.0774,14.0868,1801300.0
2011-05-24 09:30:00,14.98,15.13,14.98,15.06,1362500.0,14.134,14.2755,14.134,14.2095,1362500.0
2011-05-24 10:00:00,15.07,15.15,15.06,15.12,1062300.0,14.2189,14.2944,14.2095,14.2661,1062300.0
2011-05-24 10:30:00,15.11,15.12,14.98,15.06,1176900.0,14.2567,14.2661,14.134,14.2095,1176900.0
2011-05-24 11:00:00,15.06,15.09,14.99,14.99,603600.0,14.2095,14.2378,14.1435,14.1435,603600.0
2011-05-24 11:30:00,14.99,15.04,14.98,15.03,572600.0,14.1435,14.1906,14.134,14.1812,572600.0
2011-05-24 12:00:00,15.01,15.02,14.87,14.9,935000.0,14.1623,14.1718,14.0302,14.0585,935000.0
2011-05-24 12:30:00,14.89,14.9,14.75,14.79,865300.0,14.0491,14.0585,13.917,13.9547,865300.0
2011-05-24 13:00:00,14.78,14.9,14.72,14.73,608500.0,13.9453,14.0585,13.8887,13.8981,608500.0
2011-05-24 13:30:00,14.74,14.75,14.69,14.74,839900.0,13.9076,13.917,13.8604,13.9076,839900.0
2011-05-24 14:00:00,14.74,14.83,14.74,14.83,636400.0,13.9076,13.9925,13.9076,13.9925,636400.0
2011-05-24 14:30:00,14.83,14.92,14.83,14.92,802900.0,13.9925,14.0774,13.9925,14.0774,802900.0
2011-05-24 15:00:00,14.91,15.06,14.91,15.02,1405900.0,14.068,14.2095,14.068,14.1718,1405900.0
2011-05-24 15:30:00,15.02,15.05,14.88,14.94,1598400.0,14.1718,14.2001,14.0397,14.0963,1598400.0
2011-05-25 09:30:00,14.89,15.12,14.79,15.05,1581100.0,14.0491,14.2661,13.9547,14.2001,1581100.0
2011-05-25 10:00:00,15.06,15.12,15.0,15.06,1106200.0,14.2095,14.2661,14.1529,14.2095,1106200.0
2011-05-25 10:30:00,15.06,15.15,15.0,15.01,874900.0,14.2095,14.2944,14.1529,14.1623,874900.0
2011-05-25 11:00:00,15.01,15.19,15.0,15.14,854200.0,14.1623,14.3322,14.1529,14.285,854200.0
2011-05-25 11:30:00,15.14,15.26,15.13,15.21,964700.0,14.285,14.3982,14.2755,14.351,964700.0
2011-05-25 12:00:00,15.22,15.33,15.19,15.32,1288500.0,14.3605,14.4643,14.3322,14.4548,1288500.0
2011-05-25 12:30:00,15.31,15.31,15.25,15.3,721000.0,14.4454,14.4454,14.3888,14.4359,721000.0
2011-05-25 13:00:00,15.29,15.32,15.27,15.27,516300.0,14.4265,14.4548,14.4076,14.4076,516300.0
2011-05-25 13:30:00,15.27,15.28,15.13,15.14,1175400.0,14.4076,14.4171,14.2755,14.285,1175400.0
2011-05-25 14:00:00,15.15,15.16,15.08,15.15,977400.0,14.2944,14.3039,14.2284,14.2944,977400.0
2011-05-25 14:30:00,15.16,15.23,15.14,15.23,643600.0,14.3039,14.3699,14.285,14.3699,643600.0
2011-05-25 15:00:00,15.23,15.49,15.21,15.45,2785300.0,14.3699,14.6152,14.351,14.5775,2785300.0
2011-05-25 15:30:00,15.46,15.59,15.4,15.52,5644400.0,14.5869,14.7096,14.5303,14.6435,5644400.0
2011-05-26 09:30:00,15.35,15.78,15.35,15.66,4329700.0,14.4831,14.8888,14.4831,14.7756,4329700.0
2011-05-26 10:00:00,15.67,15.7,15.56,15.57,1634200.0,14.7851,14.8134,14.6813,14.6907,1634200.0
2011-05-26 10:30:00,15.59,15.61,15.4,15.45,1647900.0,14.7096,14.7284,14.5303,14.5775,1647900.0
2011-05-26 11:00:00,15.45,15.53,15.45,15.52,895200.0,14.5775,14.653,14.5775,14.6435,895200.0
2011-05-26 11:30:00,15.52,15.54,15.45,15.46,546300.0,14.6435,14.6624,14.5775,14.5869,546300.0
2011-05-26 12:00:00,15.46,15.5,15.43,15.5,541000.0,14.5869,14.6247,14.5586,14.6247,541000.0
2011-05-26 12:30:00,15.5,15.53,15.46,15.48,488700.0,14.6247,14.653,14.5869,14.6058,488700.0
2011-05-26 13:00:00,15.48,15.59,15.47,15.59,596600.0,14.6058,14.7096,14.5963,14.7096,596600.0
2011-05-26 13:30:00,15.59,15.6,15.54,15.6,791900.0,14.7096,14.719,14.6624,14.719,791900.0
2011-05-26 14:00:00,15.59,15.67,15.57,15.67,868300.0,14.7096,14.7851,14.6907,14.7851,868300.0
2011-05-26 14:30:00,15.67,15.76,15.66,15.71,1569200.0,14.7851,14.87,14.7756,14.8228,1569200.0
2011-05-26 15:00:00,15.71,15.74,15.66,15.74,1616500.0,14.8228,14.8511,14.7756,14.8511,1616500.0
2011-05-26 15:30:00,15.73,15.74,15.69,15.71,2102600.0,14.8417,14.8511,14.8039,14.8228,2102600.0
2011-05-27 09:30:00,15.73,15.8,15.47,15.59,2557900.0,14.8417,14.9077,14.5963,14.7096,2557900.0
2011-05-27 10:00:00,15.58,15.59,15.45,15.49,1588400.0,14.7001,14.7096,14.5775,14.6152,1588400.0
2011-05-27 10:30:00,15.49,15.52,15.45,15.51,839100.0,14.6152,14.6435,14.5775,14.6341,839100.0
2011-05-27 11:00:00,15.51,15.53,15.41,15.41,1161000.0,14.6341,14.653,14.5397,14.5397,1161000.0
2011-05-27 11:30:00,15.42,15.57,15.35,15.51,1405100.0,14.5492,14.6907,14.4831,14.6341,1405100.0
2011-05-27 12:00:00,15.52,15.52,15.41,15.42,529600.0,14.6435,14.6435,14.5397,14.5492,529600.0
2011-05-27 12:30:00,15.42,15.43,15.39,15.4,936800.0,14.5492,14.5586,14.5209,14.5303,936800.0
2011-05-27 13:00:00,15.4,15.43,15.39,15.41,681800.0,14.5303,14.5586,14.5209,14.5397,681800.0
2011-05-27 13:30:00,15.41,15.43,15.38,15.41,544900.0,14.5397,14.5586,14.5114,14.5397,544900.0
2011-05-27 14:00:00,15.41,15.45,15.38,15.39,694700.0,14.5397,14.5775,14.5114,14.5209,694700.0
2011-05-27 14:30:00,15.4,15.42,15.35,15.38,816200.0,14.5303,14.5492,14.4831,14.5114,816200.0
2011-05-27 15:00:00,15.38,15.41,15.37,15.4,771900.0,14.5114,14.5397,14.502,14.5303,771900.0
2011-05-27 15:30:00,15.4,15.42,15.39,15.39,2206200.0,14.5303,14.5492,14.5209,14.5209,2206200.0
2011-05-31 09:30:00,15.62,15.65,15.1,15.16,3321900.0,14.7379,14.7662,14.2472,14.3039,3321900.0
2011-05-31 10:00:00,15.16,15.2,15.06,15.2,2179900.0,14.3039,14.3416,14.2095,14.3416,2179900.0
2011-05-31 10:30:00,15.2,15.22,15.12,15.17,1055600.0,14.3416,14.3605,14.2661,14.3133,1055600.0
2011-05-31 11:00:00,15.18,15.23,15.16,15.17,815400.0,14.3227,14.3699,14.3039,14.3133,815400.0
2011-05-31 11:30:00,15.18,15.29,15.17,15.24,905500.0,14.3227,14.4265,14.3133,14.3793,905500.0
2011-05-31 12:00:00,15.24,15.26,15.15,15.16,666700.0,14.3793,14.3982,14.2944,14.3039,666700.0
2011-05-31 12:30:00,15.15,15.16,15.08,15.1,687300.0,14.2944,14.3039,14.2284,14.2472,687300.0
2011-05-31 13:00:00,15.1,15.18,15.09,15.15,806400.0,14.2472,14.3227,14.2378,14.2944,806400.0
2011-05-31 13:30:00,15.16,15.2,15.14,15.18,657700.0,14.3039,14.3416,14.285,14.3227,657700.0
2011-05-31 14:00:00,15.18,15.18,15.1,15.1,727500.0,14.3227,14.3227,14.2472,14.2472,727500.0
2011-05-31 14:30:00,15.11,15.14,15.04,15.05,1455200.0,14.2567,14.285,14.1906,14.2001,1455200.0
2011-05-31 15:00:00,15.05,15.06,14.99,15.0,2070100.0,14.2001,14.2095,14.1435,14.1529,2070100.0
2011-05-31 15:30:00,15.0,15.07,14.97,15.07,3708400.0,14.1529,14.2189,14.1246,14.2189,3708400.0
2011-06-01 09:30:00,14.96,15.19,14.96,15.11,2029400.0,14.1151,14.3322,14.1151,14.2567,2029400.0
2011-06-01 10:00:00,15.11,15.18,15.01,15.08,1740100.0,14.2567,14.3227,14.1623,14.2284,1740100.0
2011-06-01 10:30:00,15.08,15.14,15.02,15.04,1893000.0,14.2284,14.285,14.1718,14.1906,1893000.0
2011-06-01 11:00:00,15.05,15.05,14.87,14.96,2068000.0,14.2001,14.2001,14.0302,14.1151,2068000.0
2011-06-01 11:30:00,14.96,14.96,14.79,14.83,1174800.0,14.1151,14.1151,13.9547,13.9925,1174800.0
2011-06-01 12:00:00,14.83,14.83,14.67,14.67,1514600.0,13.9925,13.9925,13.8415,13.8415,1514600.0
2011-06-01 12:30:00,14.68,14.71,14.62,14.63,1497000.0,13.851,13.8793,13.7943,13.8038,1497000.0
2011-06-01 13:00:00,14.62,14.72,14.62,14.64,865100.0,13.7943,13.8887,13.7943,13.8132,865100.0
2011-06-01 13:30:00,14.64,14.79,14.62,14.78,801200.0,13.8132,13.9547,13.7943,13.9453,801200.0
2011-06-01 14:00:00,14.78,14.79,14.69,14.7,818400.0,13.9453,13.9547,13.8604,13.8698,818400.0
2011-06-01 14:30:00,14.7,14.71,14.68,14.69,632000.0,13.8698,13.8793,13.851,13.8604,632000.0
2011-06-01 15:00:00,14.7,14.83,14.62,14.63,1378900.0,13.8698,13.9925,13.7943,13.8038,1378900.0
2011-06-01 15:30:00,14.64,14.64,14.48,14.53,4104500.0,13.8132,13.8132,13.6623,13.7094,4104500.0
2011-06-02 09:30:00,14.62,14.69,14.49,14.69,1706500.0,13.7943,13.8604,13.6717,13.8604,1706500.0
2011-06-02 10:00:00,14.69,14.82,14.65,14.75,2006700.0,13.8604,13.9831,13.8227,13.917,2006700.0
2011-06-02 10:30:00,14.77,14.8,14.7,14.72,668100.0,13.9359,13.9642,13.8698,13.8887,668100.0
2011-06-02 11:00:00,14.71,14.72,14.59,14.61,795100.0,13.8793,13.8887,13.766,13.7849,795100.0
2011-06-02 11:30:00,14.62,14.64,14.47,14.58,1301500.0,13.7943,13.8132,13.6528,13.7566,1301500.0
2011-06-02 12:00:00,14.57,14.63,14.56,14.63,567100.0,13.7472,13.8038,13.7377,13.8038,567100.0
2011-06-02 12:30:00,14.63,14.66,14.58,14.65,992800.0,13.8038,13.8321,13.7566,13.8227,992800.0
2011-06-02 13:00:00,14.65,14.78,14.6,14.72,1035200.0,13.8227,13.9453,13.7755,13.8887,1035200.0
2011-06-02 13:30:00,14.72,14.72,14.64,14.71,498000.0,13.8887,13.8887,13.8132,13.8793,498000.0
2011-06-02 14:00:00,14.7,14.79,14.68,14.76,1167600.0,13.8698,13.9547,13.851,13.9264,1167600.0
2011-06-02 14:30:00,14.76,14.86,14.76,14.84,872000.0,13.9264,14.0208,13.9264,14.0019,872000.0
2011-06-02 15:00:00,14.83,14.86,14.78,14.83,901600.0,13.9925,14.0208,13.9453,13.9925,901600.0
2011-06-02 15:30:00,14.83,14.83,14.73,14.77,1572300.0,13.9925,13.9925,13.8981,13.9359,1572300.0
2011-06-03 09:30:00,14.42,14.44,14.12,14.24,3686800.0,13.6056,13.6245,13.3226,13.4358,3686800.0
2011-06-03 10:00:00,14.24,14.45,14.19,14.42,2824600.0,13.4358,13.6339,13.3886,13.6056,2824600.0
2011-06-03 10:30:00,14.43,14.44,14.25,14.32,1924600.0,13.6151,13.6245,13.4452,13.5113,1924600.0
2011-06-03 11:00:00,14.33,14.38,14.29,14.3,951900.0,13.5207,13.5679,13.483,13.4924,951900.0
2011-06-03 11:30:00,14.31,14.33,14.21,14.32,879900.0,13.5019,13.5207,13.4075,13.5113,879900.0
2011-06-03 12:00:00,14.32,14.35,14.31,14.32,953300.0,13.5113,13.5396,13.5019,13.5113,953300.0
2011-06-03 12:30:00,14.33,14.49,14.31,14.44,1162000.0,13.5207,13.6717,13.5019,13.6245,1162000.0
2011-06-03 13:00:00,14.43,14.47,14.37,14.38,312700.0,13.6151,13.6528,13.5585,13.5679,312700.0
2011-06-03 13:30:00,14.39,14.4,14.33,14.33,512700.0,13.5773,13.5868,13.5207,13.5207,512700.0
2011-06-03 14:00:00,14.33,14.35,14.27,14.31,713900.0,13.5207,13.5396,13.4641,13.5019,713900.0
2011-06-03 14:30:00,14.32,14.35,14.26,14.26,664200.0,13.5113,13.5396,13.4547,13.4547,664200.0
2011-06-03 15:00:00,14.27,14.3,14.17,14.18,1268400.0,13.4641,13.4924,13.3698,13.3792,1268400.0
2011-06-03 15:30:00,14.18,14.27,14.16,14.19,2653900.0,13.3792,13.4641,13.3603,13.3886,2653900.0
2011-06-06 09:30:00,14.25,14.35,14.06,14.09,2074600.0,13.4452,13.5396,13.266,13.2943,2074600.0
2011-06-06 10:00:00,14.09,14.18,14.01,14.13,3862000.0,13.2943,13.3792,13.2188,13.332,3862000.0
2011-06-06 10:30:00,14.13,14.27,14.05,14.06,1891800.0,13.332,13.4641,13.2565,13.266,1891800.0
2011-06-06 11:00:00,14.06,14.31,14.04,14.29,1730900.0,13.266,13.5019,13.2471,13.483,1730900.0
2011-06-06 11:30:00,14.3,14.34,14.2,14.26,868400.0,13.4924,13.5302,13.3981,13.4547,868400.0
2011-06-06 12:00:00,14.25,14.26,14.19,14.24,642400.0,13.4452,13.4547,13.3886,13.4358,642400.0
2011-06-06 12:30:00,14.23,14.26,14.07,14.16,557500.0,13.4264,13.4547,13.2754,13.3603,557500.0
2011-06-06 13:00:00,14.16,14.16,14.07,14.1,351200.0,13.3603,13.3603,13.2754,13.3037,351200.0
2011-06-06 13:30:00,14.1,14.12,13.96,13.99,1160100.0,13.3037,13.3226,13.1716,13.1999,1160100.0
2011-06-06 14:00:00,13.99,14.03,13.97,14.0,714700.0,13.1999,13.2377,13.1811,13.2094,714700.0
2011-06-06 14:30:00,14.0,14.01,13.76,13.77,1834300.0,13.2094,13.2188,12.9829,12.9924,1834300.0
2011-06-06 15:00:00,13.78,13.84,13.75,13.81,2315500.0,13.0018,13.0584,12.9735,13.0301,2315500.0
2011-06-06 15:30:00,13.81,13.88,13.74,13.76,3292800.0,13.0301,13.0961,12.964,12.9829,3292800.0
2011-06-07 09:30:00,13.9,14.07,13.88,13.95,2302400.0,13.115,13.2754,13.0961,13.1622,2302400.0
2011-06-07 10:00:00,13.95,14.06,13.94,13.99,1494300.0,13.1622,13.266,13.1528,13.1999,1494300.0
2011-06-07 10:30:00,13.99,14.09,13.98,14.06,756800.0,13.1999,13.2943,13.1905,13.266,756800.0
2011-06-07 11:00:00,14.06,14.06,13.92,13.93,1024100.0,13.266,13.266,13.1339,13.1433,1024100.0
2011-06-07 11:30:00,13.92,13.92,13.77,13.81,1451300.0,13.1339,13.1339,12.9924,13.0301,1451300.0
2011-06-07 12:00:00,13.8,13.82,13.61,13.61,1067300.0,13.0207,13.0395,12.8414,12.8414,1067300.0
2011-06-07 12:30:00,13.61,13.72,13.54,13.67,2593400.0,12.8414,12.9452,12.7753,12.898,2593400.0
2011-06-07 13:00:00,13.68,13.82,13.64,13.7,2026600.0,12.9074,13.0395,12.8697,12.9263,2026600.0
2011-06-07 13:30:00,13.7,13.72,13.54,13.65,1260000.0,12.9263,12.9452,12.7753,12.8791,1260000.0
2011-06-07 14:00:00,13.65,13.73,13.62,13.7,1188200.0,12.8791,12.9546,12.8508,12.9263,1188200.0
2011-06-07 14:30:00,13.69,13.7,13.6,13.64,775500.0,12.9169,12.9263,12.832,12.8697,775500.0
2011-06-07 15:00:00,13.64,13.66,13.57,13.58,911400.0,12.8697,12.8886,12.8036,12.8131,911400.0
2011-06-07 15:30:00,13.58,13.63,13.51,13.51,1903000.0,12.8131,12.8603,12.747,12.747,1903000.0
2011-06-08 09:30:00,13.51,13.53,13.25,13.32,3022400.0,12.747,12.7659,12.5017,12.5678,3022400.0
2011-06-08 10:00:00,13.31,13.42,13.25,13.37,1778300.0,12.5583,12.6621,12.5017,12.6149,1778300.0
2011-06-08 10:30:00,13.38,13.41,13.28,13.28,1573400.0,12.6244,12.6527,12.53,12.53,1573400.0
2011-06-08 11:00:00,13.29,13.36,13.24,13.28,1182400.0,12.5395,12.6055,12.4923,12.53,1182400.0
2011-06-08 11:30:00,13.28,13.34,13.24,13.3,1281300.0,12.53,12.5866,12.4923,12.5489,1281300.0
2011-06-08 12:00:00,13.3,13.32,13.08,13.12,2428300.0,12.5489,12.5678,12.3413,12.3791,2428300.0
2011-06-08 12:30:00,13.12,13.19,13.03,13.18,2081900.0,12.3791,12.4451,12.2941,12.4357,2081900.0
2011-06-08 13:00:00,13.18,13.21,13.15,13.21,828900.0,12.4357,12.464,12.4074,12.464,828900.0
2011-06-08 13:30:00,13.21,13.21,13.05,13.1,1066700.0,12.464,12.464,12.313,12.3602,1066700.0
2011-06-08 14:00:00,13.1,13.16,13.03,13.07,1531000.0,12.3602,12.4168,12.2941,12.3319,1531000.0
2011-06-08 14:30:00,13.07,13.11,13.04,13.08,2027000.0,12.3319,12.3696,12.3036,12.3413,2027000.0
2011-06-08 15:00:00,13.09,13.09,12.89,12.92,2597200.0,12.3508,12.3508,12.162,12.1904,2597200.0
2011-06-08 15:30:00,12.93,12.95,12.84,12.87,4869100.0,12.1998,12.2187,12.1149,12.1432,4869100.0
2011-06-09 09:30:00,12.94,13.08,12.71,13.02,3407200.0,12.2092,12.3413,11.9922,12.2847,3407200.0
2011-06-09 10:00:00,13.03,13.06,12.81,12.88,2151200.0,12.2941,12.3224,12.0866,12.1526,2151200.0
2011-06-09 10:30:00,12.87,12.96,12.76,12.95,1458800.0,12.1432,12.2281,12.0394,12.2187,1458800.0
2011-06-09 11:00:00,12.95,13.05,12.92,12.98,1185900.0,12.2187,12.313,12.1904,12.247,1185900.0
2011-06-09 11:30:00,12.98,13.14,12.98,13.05,1707200.0,12.247,12.3979,12.247,12.313,1707200.0
2011-06-09 12:00:00,13.06,13.08,12.93,12.95,660400.0,12.3224,12.3413,12.1998,12.2187,660400.0
2011-06-09 12:30:00,12.96,12.99,12.86,12.99,1169500.0,12.2281,12.2564,12.1337,12.2564,1169500.0
2011-06-09 13:00:00,12.99,13.03,12.96,13.02,534200.0,12.2564,12.2941,12.2281,12.2847,534200.0
2011-06-09 13:30:00,13.01,13.03,12.95,12.99,465200.0,12.2753,12.2941,12.2187,12.2564,465200.0
2011-06-09 14:00:00,13.0,13.04,12.97,13.0,421800.0,12.2658,12.3036,12.2375,12.2658,421800.0
2011-06-09 14:30:00,13.0,13.08,12.96,13.04,824700.0,12.2658,12.3413,12.2281,12.3036,824700.0
2011-06-09 15:00:00,13.04,13.07,12.99,13.0,1315300.0,12.3036,12.3319,12.2564,12.2658,1315300.0
2011-06-09 15:30:00,12.99,13.07,12.97,13.04,2932000.0,12.2564,12.3319,12.2375,12.3036,2932000.0
2011-06-10 09:30:00,12.87,12.94,12.8,12.85,1875200.0,12.1432,12.2092,12.0771,12.1243,1875200.0
2011-06-10 10:00:00,12.86,12.86,12.7,12.79,2170800.0,12.1337,12.1337,11.9828,12.0677,2170800.0
2011-06-10 10:30:00,12.78,12.79,12.54,12.58,2684300.0,12.0583,12.0677,11.8318,11.8696,2684300.0
2011-06-10 11:00:00,12.58,12.58,12.43,12.49,3059900.0,11.8696,11.8696,11.728,11.7846,3059900.0
2011-06-10 11:30:00,12.49,12.61,12.45,12.5,1816300.0,11.7846,11.8979,11.7469,11.7941,1816300.0
2011-06-10 12:00:00,12.5,12.6,12.5,12.52,1201400.0,11.7941,11.8884,11.7941,11.8129,1201400.0
2011-06-10 12:30:00,12.52,12.59,12.5,12.51,1181400.0,11.8129,11.879,11.7941,11.8035,1181400.0
2011-06-10 13:00:00,12.5,12.52,12.45,12.48,917400.0,11.7941,11.8129,11.7469,11.7752,917400.0
2011-06-10 13:30:00,12.49,12.49,12.33,12.34,1682900.0,11.7846,11.7846,11.6337,11.6431,1682900.0
2011-06-10 14:00:00,12.33,12.59,12.32,12.57,2127300.0,11.6337,11.879,11.6242,11.8601,2127300.0
2011-06-10 14:30:00,12.57,12.69,12.5,12.68,1224300.0,11.8601,11.9733,11.7941,11.9639,1224300.0
2011-06-10 15:00:00,12.68,12.7,12.59,12.6,1283800.0,11.9639,11.9828,11.879,11.8884,1283800.0
2011-06-10 15:30:00,12.6,12.63,12.5,12.54,2850400.0,11.8884,11.9167,11.7941,11.8318,2850400.0
2011-06-13 09:30:00,12.93,13.18,12.85,13.0,3918000.0,12.1998,12.4357,12.1243,12.2658,3918000.0
2011-06-13 10:00:00,13.0,13.05,12.77,12.93,2018200.0,12.2658,12.313,12.0488,12.1998,2018200.0
2011-06-13 10:30:00,12.93,12.94,12.77,12.8,1101500.0,12.1998,12.2092,12.0488,12.0771,1101500.0
2011-06-13 11:00:00,12.79,12.81,12.65,12.76,2180100.0,12.0677,12.0866,11.9356,12.0394,2180100.0
2011-06-13 11:30:00,12.76,12.77,12.61,12.67,1030400.0,12.0394,12.0488,11.8979,11.9545,1030400.0
2011-06-13 12:00:00,12.66,12.67,12.54,12.6,1857900.0,11.945,11.9545,11.8318,11.8884,1857900.0
2011-06-13 12:30:00,12.61,12.67,12.52,12.55,1455400.0,11.8979,11.9545,11.8129,11.8412,1455400.0
2011-06-13 13:00:00,12.54,12.58,12.44,12.55,1716300.0,11.8318,11.8696,11.7375,11.8412,1716300.0
2011-06-13 13:30:00,12.55,12.65,12.53,12.62,1194100.0,11.8412,11.9356,11.8224,11.9073,1194100.0
2011-06-13 14:00:00,12.63,12.71,12.58,12.6,1721100.0,11.9167,11.9922,11.8696,11.8884,1721100.0
2011-06-13 14:30:00,12.6,12.66,12.53,12.54,1197500.0,11.8884,11.945,11.8224,11.8318,1197500.0
2011-06-13 15:00:00,12.54,12.59,12.46,12.54,2076500.0,11.8318,11.879,11.7563,11.8318,2076500.0
2011-06-13 15:30:00,12.54,12.62,12.48,12.51,3010000.0,11.8318,11.9073,11.7752,11.8035,3010000.0
2011-06-14 09:30:00,12.77,12.99,12.71,12.98,3293300.0,12.0488,12.2564,11.9922,12.247,3293300.0
2011-06-14 10:00:00,12.99,13.05,12.87,13.04,2677300.0,12.2564,12.313,12.1432,12.3036,2677300.0
2011-06-14 10:30:00,13.04,13.08,12.94,13.01,1751400.0,12.3036,12.3413,12.2092,12.2753,1751400.0
2011-06-14 11:00:00,13.01,13.03,12.95,12.96,954500.0,12.2753,12.2941,12.2187,12.2281,954500.0
2011-06-14 11:30:00,12.95,13.02,12.94,12.99,1486000.0,12.2187,12.2847,12.2092,12.2564,1486000.0
2011-06-14 12:00:00,12.99,13.02,12.96,12.99,1055600.0,12.2564,12.2847,12.2281,12.2564,1055600.0
2011-06-14 12:30:00,12.99,13.0,12.95,12.96,549400.0,12.2564,12.2658,12.2187,12.2281,549400.0
2011-06-14 13:00:00,12.95,12.97,12.9,12.91,606300.0,12.2187,12.2375,12.1715,12.1809,606300.0
2011-06-14 13:30:00,12.91,12.99,12.9,12.96,918000.0,12.1809,12.2564,12.1715,12.2281,918000.0
2011-06-14 14:00:00,12.97,12.98,12.85,12.87,1018500.0,12.2375,12.247,12.1243,12.1432,1018500.0
2011-06-14 14:30:00,12.88,12.88,12.82,12.83,957000.0,12.1526,12.1526,12.096,12.1054,957000.0
2011-06-14 15:00:00,12.83,12.86,12.8,12.85,1113200.0,12.1054,12.1337,12.0771,12.1243,1113200.0
2011-06-14 15:30:00,12.86,12.91,12.85,12.87,1991500.0,12.1337,12.1809,12.1243,12.1432,1991500.0
2011-06-15 09:30:00,12.7,12.77,12.5,12.77,3440800.0,11.9828,12.0488,11.7941,12.0488,3440800.0
2011-06-15 10:00:00,12.76,12.89,12.72,12.72,2103900.0,12.0394,12.162,12.0016,12.0016,2103900.0
2011-06-15 10:30:00,12.72,12.75,12.6,12.71,1744300.0,12.0016,12.03,11.8884,11.9922,1744300.0
2011-06-15 11:00:00,12.71,12.72,12.63,12.64,1131600.0,11.9922,12.0016,11.9167,11.9262,1131600.0
2011-06-15 11:30:00,12.65,12.67,12.5,12.59,1443800.0,11.9356,11.9545,11.7941,11.879,1443800.0
2011-06-15 12:00:00,12.59,12.63,12.42,12.49,1602800.0,11.879,11.9167,11.7186,11.7846,1602800.0
2011-06-15 12:30:00,12.49,12.6,12.45,12.56,1501300.0,11.7846,11.8884,11.7469,11.8507,1501300.0
2011-06-15 13:00:00,12.57,12.6,12.5,12.56,666700.0,11.8601,11.8884,11.7941,11.8507,666700.0
2011-06-15 13:30:00,12.56,12.57,12.49,12.53,746400.0,11.8507,11.8601,11.7846,11.8224,746400.0
2011-06-15 14:00:00,12.53,12.6,12.48,12.49,1010500.0,11.8224,11.8884,11.7752,11.7846,1010500.0
2011-06-15 14:30:00,12.49,12.56,12.45,12.54,1227000.0,11.7846,11.8507,11.7469,11.8318,1227000.0
2011-06-15 15:00:00,12.55,12.57,12.45,12.49,1412700.0,11.8412,11.8601,11.7469,11.7846,1412700.0
2011-06-15 15:30:00,12.48,12.52,12.4,12.45,2965500.0,11.7752,11.8129,11.6997,11.7469,2965500.0
2011-06-16 09:30:00,12.64,12.76,12.55,12.55,3251400.0,11.9262,12.0394,11.8412,11.8412,3251400.0
2011-06-16 10:00:00,12.55,12.58,12.39,12.48,4522100.0,11.8412,11.8696,11.6903,11.7752,4522100.0
2011-06-16 10:30:00,12.47,12.52,12.38,12.38,1766100.0,11.7658,11.8129,11.6809,11.6809,1766100.0
2011-06-16 11:00:00,12.39,12.4,12.23,12.27,2082900.0,11.6903,11.6997,11.5393,11.5771,2082900.0
2011-06-16 11:30:00,12.26,12.3,12.2,12.25,1684100.0,11.5676,11.6054,11.511,11.5582,1684100.0
2011-06-16 12:00:00,12.25,12.28,12.19,12.26,1068100.0,11.5582,11.5865,11.5016,11.5676,1068100.0
2011-06-16 12:30:00,12.27,12.27,12.13,12.14,1989000.0,11.5771,11.5771,11.445,11.4544,1989000.0
2011-06-16 13:00:00,12.14,12.24,12.12,12.2,2345900.0,11.4544,11.5488,11.4355,11.511,2345900.0
2011-06-16 13:30:00,12.2,12.2,12.02,12.03,1774400.0,11.511,11.511,11.3412,11.3506,1774400.0
2011-06-16 14:00:00,12.02,12.08,11.89,11.99,2864900.0,11.3412,11.3978,11.2185,11.3129,2864900.0
2011-06-16 14:30:00,11.99,12.02,11.78,11.88,2605900.0,11.3129,11.3412,11.1147,11.2091,2605900.0
2011-06-16 15:00:00,11.88,12.06,11.86,12.06,2483400.0,11.2091,11.3789,11.1902,11.3789,2483400.0
2011-06-16 15:30:00,12.05,12.17,12.0,12.11,5220700.0,11.3695,11.4827,11.3223,11.4261,5220700.0
2011-06-17 09:30:00,12.28,12.4,12.21,12.25,3223400.0,11.5865,11.6997,11.5205,11.5582,3223400.0
2011-06-17 10:00:00,12.25,12.35,12.12,12.16,2271300.0,11.5582,11.6525,11.4355,11.4733,2271300.0
2011-06-17 10:30:00,12.16,12.19,12.12,12.15,1463600.0,11.4733,11.5016,11.4355,11.4638,1463600.0
2011-06-17 11:00:00,12.15,12.23,12.07,12.2,1187900.0,11.4638,11.5393,11.3884,11.511,1187900.0
2011-06-17 11:30:00,12.21,12.21,12.12,12.16,688000.0,11.5205,11.5205,11.4355,11.4733,688000.0
2011-06-17 12:00:00,12.17,12.18,12.07,12.08,510400.0,11.4827,11.4921,11.3884,11.3978,510400.0
2011-06-17 12:30:00,12.08,12.11,12.0,12.06,672000.0,11.3978,11.4261,11.3223,11.3789,672000.0
2011-06-17 13:00:00,12.06,12.09,12.01,12.08,898100.0,11.3789,11.4072,11.3317,11.3978,898100.0
2011-06-17 13:30:00,12.08,12.14,12.05,12.11,624900.0,11.3978,11.4544,11.3695,11.4261,624900.0
2011-06-17 14:00:00,12.1,12.18,12.08,12.17,618200.0,11.4167,11.4921,11.3978,11.4827,618200.0
2011-06-17 14:30:00,12.18,12.18,12.08,12.1,798700.0,11.4921,11.4921,11.3978,11.4167,798700.0
2011-06-17 15:00:00,12.11,12.13,12.03,12.07,941000.0,11.4261,11.445,11.3506,11.3884,941000.0
2011-06-17 15:30:00,12.07,12.17,12.05,12.11,2827200.0,11.3884,11.4827,11.3695,11.4261,2827200.0
2011-06-20 09:30:00,11.94,12.0,11.8,11.93,2283300.0,11.2657,11.3223,11.1336,11.2563,2283300.0
2011-06-20 10:00:00,11.94,11.96,11.84,11.91,1166700.0,11.2657,11.2846,11.1713,11.2374,1166700.0
2011-06-20 10:30:00,11.91,11.99,11.87,11.9,967000.0,11.2374,11.3129,11.1997,11.228,967000.0
2011-06-20 11:00:00,11.9,12.04,11.87,12.0,1322700.0,11.228,11.3601,11.1997,11.3223,1322700.0
2011-06-20 11:30:00,12.0,12.04,11.97,12.0,1981600.0,11.3223,11.3601,11.294,11.3223,1981600.0
2011-06-20 12:00:00,12.0,12.03,11.94,11.99,528600.0,11.3223,11.3506,11.2657,11.3129,528600.0
2011-06-20 12:30:00,12.0,12.0,11.91,11.92,507900.0,11.3223,11.3223,11.2374,11.2468,507900.0
2011-06-20 13:00:00,11.93,11.94,11.88,11.9,902700.0,11.2563,11.2657,11.2091,11.228,902700.0
2011-06-20 13:30:00,11.89,11.92,11.83,11.88,794200.0,11.2185,11.2468,11.1619,11.2091,794200.0
2011-06-20 14:00:00,11.87,11.92,11.87,11.92,809500.0,11.1997,11.2468,11.1997,11.2468,809500.0
2011-06-20 14:30:00,11.92,11.96,11.91,11.93,1297700.0,11.2468,11.2846,11.2374,11.2563,1297700.0
2011-06-20 15:00:00,11.93,11.94,11.86,11.87,1246000.0,11.2563,11.2657,11.1902,11.1997,1246000.0
2011-06-20 15:30:00,11.88,11.93,11.85,11.9,2781800.0,11.2091,11.2563,11.1808,11.228,2781800.0
2011-06-21 09:30:00,12.0,12.22,11.95,12.21,1942600.0,11.3223,11.5299,11.2751,11.5205,1942600.0
2011-06-21 10:00:00,12.22,12.32,12.15,12.26,3036100.0,11.5299,11.6242,11.4638,11.5676,3036100.0
2011-06-21 10:30:00,12.27,12.34,12.25,12.33,1584500.0,11.5771,11.6431,11.5582,11.6337,1584500.0
2011-06-21 11:00:00,12.32,12.48,12.32,12.4,2607100.0,11.6242,11.7752,11.6242,11.6997,2607100.0
2011-06-21 11:30:00,12.4,12.44,12.38,12.43,1064100.0,11.6997,11.7375,11.6809,11.728,1064100.0
2011-06-21 12:00:00,12.43,12.45,12.41,12.44,944600.0,11.728,11.7469,11.7092,11.7375,944600.0
2011-06-21 12:30:00,12.44,12.45,12.37,12.4,1107700.0,11.7375,11.7469,11.6714,11.6997,1107700.0
2011-06-21 13:00:00,12.41,12.41,12.33,12.35,474600.0,11.7092,11.7092,11.6337,11.6525,474600.0
2011-06-21 13:30:00,12.36,12.36,12.21,12.27,1133100.0,11.662,11.662,11.5205,11.5771,1133100.0
2011-06-21 14:00:00,12.26,12.34,12.26,12.32,843200.0,11.5676,11.6431,11.5676,11.6242,843200.0
2011-06-21 14:30:00,12.32,12.38,12.32,12.34,697800.0,11.6242,11.6809,11.6242,11.6431,697800.0
2011-06-21 15:00:00,12.34,12.35,12.26,12.29,1072500.0,11.6431,11.6525,11.5676,11.5959,1072500.0
2011-06-21 15:30:00,12.28,12.38,12.25,12.34,1977200.0,11.5865,11.6809,11.5582,11.6431,1977200.0
2011-06-22 09:30:00,12.25,12.31,12.11,12.17,1482500.0,11.5582,11.6148,11.4261,11.4827,1482500.0
2011-06-22 10:00:00,12.16,12.3,12.13,12.23,1710900.0,11.4733,11.6054,11.445,11.5393,1710900.0
2011-06-22 10:30:00,12.24,12.49,12.22,12.49,2090200.0,11.5488,11.7846,11.5299,11.7846,2090200.0
2011-06-22 11:00:00,12.49,12.53,12.38,12.41,1699600.0,11.7846,11.8224,11.6809,11.7092,1699600.0
2011-06-22 11:30:00,12.4,12.42,12.37,12.37,589000.0,11.6997,11.7186,11.6714,11.6714,589000.0
2011-06-22 12:00:00,12.37,12.45,12.33,12.39,915100.0,11.6714,11.7469,11.6337,11.6903,915100.0
2011-06-22 12:30:00,12.38,12.49,12.35,12.48,687400.0,11.6809,11.7846,11.6525,11.7752,687400.0
2011-06-22 13:00:00,12.49,12.49,12.36,12.4,472000.0,11.7846,11.7846,11.662,11.6997,472000.0
2011-06-22 13:30:00,12.4,12.48,12.39,12.45,620300.0,11.6997,11.7752,11.6903,11.7469,620300.0
2011-06-22 14:00:00,12.45,12.46,12.35,12.36,793900.0,11.7469,11.7563,11.6525,11.662,793900.0
2011-06-22 14:30:00,12.37,12.42,12.28,12.3,1175800.0,11.6714,11.7186,11.5865,11.6054,1175800.0
2011-06-22 15:00:00,12.3,12.31,12.22,12.22,1018000.0,11.6054,11.6148,11.5299,11.5299,1018000.0
2011-06-22 15:30:00,12.22,12.24,12.13,12.16,2449900.0,11.5299,11.5488,11.445,11.4733,2449900.0
2011-06-23 09:30:00,12.03,12.07,11.9,11.99,3879700.0,11.3506,11.3884,11.228,11.3129,3879700.0
2011-06-23 10:00:00,11.99,12.09,11.97,12.0,3685100.0,11.3129,11.4072,11.294,11.3223,3685100.0
2011-06-23 10:30:00,12.01,12.01,11.88,12.0,2377700.0,11.3317,11.3317,11.2091,11.3223,2377700.0
2011-06-23 11:00:00,11.99,12.12,11.94,12.12,2440000.0,11.3129,11.4355,11.2657,11.4355,2440000.0
2011-06-23 11:30:00,12.12,12.2,12.1,12.19,1738400.0,11.4355,11.511,11.4167,11.5016,1738400.0
2011-06-23 12:00:00,12.19,12.32,12.16,12.17,1622300.0,11.5016,11.6242,11.4733,11.4827,1622300.0
2011-06-23 12:30:00,12.17,12.26,12.16,12.26,1414000.0,11.4827,11.5676,11.4733,11.5676,1414000.0
2011-06-23 13:00:00,12.26,12.38,12.24,12.33,1535000.0,11.5676,11.6809,11.5488,11.6337,1535000.0
2011-06-23 13:30:00,12.32,12.37,12.27,12.36,1330300.0,11.6242,11.6714,11.5771,11.662,1330300.0
2011-06-23 14:00:00,12.35,12.36,12.24,12.29,1466800.0,11.6525,11.662,11.5488,11.5959,1466800.0
2011-06-23 14:30:00,12.29,12.33,12.2,12.33,1617800.0,11.5959,11.6337,11.511,11.6337,1617800.0
2011-06-23 15:00:00,12.33,12.5,12.27,12.41,3110800.0,11.6337,11.7941,11.5771,11.7092,3110800.0
2011-06-23 15:30:00,12.42,12.5,12.34,12.47,4059800.0,11.7186,11.7941,11.6431,11.7658,4059800.0
2011-06-24 09:30:00,12.51,12.7,12.44,12.56,3282000.0,11.8035,11.9828,11.7375,11.8507,3282000.0
2011-06-24 10:00:00,12.56,12.57,12.21,12.23,2419200.0,11.8507,11.8601,11.5205,11.5393,2419200.0
2011-06-24 10:30:00,12.23,12.36,12.2,12.29,1601900.0,11.5393,11.662,11.511,11.5959,1601900.0
2011-06-24 11:00:00,12.29,12.35,12.25,12.33,1824000.0,11.5959,11.6525,11.5582,11.6337,1824000.0
2011-06-24 11:30:00,12.33,12.34,12.24,12.26,685700.0,11.6337,11.6431,11.5488,11.5676,685700.0
2011-06-24 12:00:00,12.26,12.27,12.21,12.24,750300.0,11.5676,11.5771,11.5205,11.5488,750300.0
2011-06-24 12:30:00,12.25,12.27,12.12,12.18,991400.0,11.5582,11.5771,11.4355,11.4921,991400.0
2011-06-24 13:00:00,12.18,12.27,12.13,12.27,1020800.0,11.4921,11.5771,11.445,11.5771,1020800.0
2011-06-24 13:30:00,12.26,12.27,12.19,12.2,806500.0,11.5676,11.5771,11.5016,11.511,806500.0
2011-06-24 14:00:00,12.21,12.21,12.14,12.19,886000.0,11.5205,11.5205,11.4544,11.5016,886000.0
2011-06-24 14:30:00,12.18,12.19,12.12,12.15,792200.0,11.4921,11.5016,11.4355,11.4638,792200.0
2011-06-24 15:00:00,12.15,12.16,12.11,12.13,927800.0,11.4638,11.4733,11.4261,11.445,927800.0
2011-06-24 15:30:00,12.14,12.24,12.13,12.18,2389300.0,11.4544,11.5488,11.445,11.4921,2389300.0
2011-06-27 09:30:00,12.2,12.28,12.08,12.23,1584500.0,11.511,11.5865,11.3978,11.5393,1584500.0
2011-06-27 10:00:00,12.24,12.39,12.22,12.39,1548500.0,11.5488,11.6903,11.5299,11.6903,1548500.0
2011-06-27 10:30:00,12.4,12.4,12.27,12.27,1108300.0,11.6997,11.6997,11.5771,11.5771,1108300.0
2011-06-27 11:00:00,12.28,12.34,12.24,12.3,982500.0,11.5865,11.6431,11.5488,11.6054,982500.0
2011-06-27 11:30:00,12.31,12.36,12.28,12.35,716200.0,11.6148,11.662,11.5865,11.6525,716200.0
2011-06-27 12:00:00,12.34,12.39,12.34,12.36,651500.0,11.6431,11.6903,11.6431,11.662,651500.0
2011-06-27 12:30:00,12.36,12.38,12.35,12.37,550000.0,11.662,11.6809,11.6525,11.6714,550000.0
2011-06-27 13:00:00,12.37,12.39,12.35,12.36,547800.0,11.6714,11.6903,11.6525,11.662,547800.0
2011-06-27 13:30:00,12.36,12.42,12.35,12.4,985400.0,11.662,11.7186,11.6525,11.6997,985400.0
2011-06-27 14:00:00,12.4,12.52,12.39,12.51,1843400.0,11.6997,11.8129,11.6903,11.8035,1843400.0
2011-06-27 14:30:00,12.52,12.61,12.49,12.53,1887700.0,11.8129,11.8979,11.7846,11.8224,1887700.0
2011-06-27 15:00:00,12.53,12.6,12.52,12.58,1407200.0,11.8224,11.8884,11.8129,11.8696,1407200.0
2011-06-27 15:30:00,12.58,12.59,12.51,12.52,2686900.0,11.8696,11.879,11.8035,11.8129,2686900.0
2011-06-28 09:30:00,12.64,13.01,12.57,12.92,4736400.0,11.9262,12.2753,11.8601,12.1904,4736400.0
2011-06-28 10:00:00,12.94,13.14,12.93,13.07,3710400.0,12.2092,12.3979,12.1998,12.3319,3710400.0
2011-06-28 10:30:00,13.06,13.09,12.96,12.97,2878900.0,12.3224,12.3508,12.2281,12.2375,2878900.0
2011-06-28 11:00:00,12.98,13.0,12.87,12.91,1354700.0,12.247,12.2658,12.1432,12.1809,1354700.0
2011-06-28 11:30:00,12.91,12.94,12.86,12.9,866500.0,12.1809,12.2092,12.1337,12.1715,866500.0
2011-06-28 12:00:00,12.91,13.0,12.9,12.99,1011300.0,12.1809,12.2658,12.1715,12.2564,1011300.0
2011-06-28 12:30:00,12.99,13.01,12.93,12.94,647900.0,12.2564,12.2753,12.1998,12.2092,647900.0
2011-06-28 13:00:00,12.94,12.95,12.9,12.91,568000.0,12.2092,12.2187,12.1715,12.1809,568000.0
2011-06-28 13:30:00,12.91,12.92,12.87,12.9,608000.0,12.1809,12.1904,12.1432,12.1715,608000.0
2011-06-28 14:00:00,12.9,12.97,12.87,12.97,569400.0,12.1715,12.2375,12.1432,12.2375,569400.0
2011-06-28 14:30:00,12.96,13.01,12.93,13.01,681700.0,12.2281,12.2753,12.1998,12.2753,681700.0
2011-06-28 15:00:00,13.0,13.01,12.87,12.89,1008300.0,12.2658,12.2753,12.1432,12.162,1008300.0
2011-06-28 15:30:00,12.88,12.97,12.87,12.95,2397600.0,12.1526,12.2375,12.1432,12.2187,2397600.0
2011-06-29 09:30:00,13.24,13.28,13.04,13.16,3782400.0,12.4923,12.53,12.3036,12.4168,3782400.0
2011-06-29 10:00:00,13.15,13.17,13.02,13.02,1665400.0,12.4074,12.4262,12.2847,12.2847,1665400.0
2011-06-29 10:30:00,13.02,13.14,13.02,13.12,1014200.0,12.2847,12.3979,12.2847,12.3791,1014200.0
2011-06-29 11:00:00,13.12,13.18,13.1,13.18,1187900.0,12.3791,12.4357,12.3602,12.4357,1187900.0
2011-06-29 11:30:00,13.17,13.2,13.12,13.18,624500.0,12.4262,12.4545,12.3791,12.4357,624500.0
2011-06-29 12:00:00,13.18,13.22,13.16,13.18,572500.0,12.4357,12.4734,12.4168,12.4357,572500.0
2011-06-29 12:30:00,13.18,13.2,13.1,13.11,553600.0,12.4357,12.4545,12.3602,12.3696,553600.0
2011-06-29 13:00:00,13.11,13.16,13.09,13.1,581600.0,12.3696,12.4168,12.3508,12.3602,581600.0
2011-06-29 13:30:00,13.1,13.16,13.05,13.07,579600.0,12.3602,12.4168,12.313,12.3319,579600.0
2011-06-29 14:00:00,13.06,13.1,12.96,13.0,926400.0,12.3224,12.3602,12.2281,12.2658,926400.0
2011-06-29 14:30:00,13.0,13.02,12.88,12.98,1359000.0,12.2658,12.2847,12.1526,12.247,1359000.0
2011-06-29 15:00:00,12.98,13.0,12.9,12.92,974300.0,12.247,12.2658,12.1715,12.1904,974300.0
2011-06-29 15:30:00,12.92,12.97,12.9,12.96,1900500.0,12.1904,12.2375,12.1715,12.2281,1900500.0
2011-06-30 09:30:00,12.95,13.13,12.94,13.03,1770200.0,12.2187,12.3885,12.2092,12.2941,1770200.0
2011-06-30 10:00:00,13.03,13.17,13.03,13.08,1498800.0,12.2941,12.4262,12.2941,12.3413,1498800.0
2011-06-30 10:30:00,13.08,13.16,13.05,13.13,1032700.0,12.3413,12.4168,12.313,12.3885,1032700.0
2011-06-30 11:00:00,13.13,13.22,13.13,13.17,1098900.0,12.3885,12.4734,12.3885,12.4262,1098900.0
2011-06-30 11:30:00,13.18,13.31,13.17,13.31,1713200.0,12.4357,12.5583,12.4262,12.5583,1713200.0
2011-06-30 12:00:00,13.31,13.4,13.27,13.31,1441200.0,12.5583,12.6432,12.5206,12.5583,1441200.0
2011-06-30 12:30:00,13.31,13.31,13.25,13.28,695800.0,12.5583,12.5583,12.5017,12.53,695800.0
2011-06-30 13:00:00,13.27,13.28,13.2,13.22,516000.0,12.5206,12.53,12.4545,12.4734,516000.0
2011-06-30 13:30:00,13.23,13.25,13.21,13.24,364500.0,12.4828,12.5017,12.464,12.4923,364500.0
2011-06-30 14:00:00,13.24,13.25,13.2,13.21,430600.0,12.4923,12.5017,12.4545,12.464,430600.0
2011-06-30 14:30:00,13.21,13.22,13.15,13.15,481800.0,12.464,12.4734,12.4074,12.4074,481800.0
2011-06-30 15:00:00,13.15,13.26,13.13,13.22,1933200.0,12.4074,12.5112,12.3885,12.4734,1933200.0
2011-06-30 15:30:00,13.22,13.25,13.2,13.22,2087100.0,12.4734,12.5017,12.4545,12.4734,2087100.0
2011-07-01 09:30:00,13.28,13.54,13.24,13.43,2341200.0,12.53,12.7753,12.4923,12.6716,2341200.0
2011-07-01 10:00:00,13.44,13.67,13.44,13.61,3324200.0,12.681,12.898,12.681,12.8414,3324200.0
2011-07-01 10:30:00,13.61,13.64,13.56,13.61,1383200.0,12.8414,12.8697,12.7942,12.8414,1383200.0
2011-07-01 11:00:00,13.61,13.8,13.61,13.79,1650200.0,12.8414,13.0207,12.8414,13.0112,1650200.0
2011-07-01 11:30:00,13.78,13.82,13.75,13.79,1228400.0,13.0018,13.0395,12.9735,13.0112,1228400.0
2011-07-01 12:00:00,13.8,13.88,13.79,13.84,1092600.0,13.0207,13.0961,13.0112,13.0584,1092600.0
2011-07-01 12:30:00,13.84,13.84,13.71,13.75,944600.0,13.0584,13.0584,12.9357,12.9735,944600.0
2011-07-01 13:00:00,13.75,13.79,13.71,13.75,649000.0,12.9735,13.0112,12.9357,12.9735,649000.0
2011-07-01 13:30:00,13.76,13.82,13.76,13.8,739400.0,12.9829,13.0395,12.9829,13.0207,739400.0
2011-07-01 14:00:00,13.81,13.81,13.74,13.75,594400.0,13.0301,13.0301,12.964,12.9735,594400.0
2011-07-01 14:30:00,13.75,13.79,13.72,13.76,493200.0,12.9735,13.0112,12.9452,12.9829,493200.0
2011-07-01 15:00:00,13.77,13.77,13.65,13.71,1418600.0,12.9924,12.9924,12.8791,12.9357,1418600.0
2011-07-01 15:30:00,13.72,13.75,13.69,13.7,2000900.0,12.9452,12.9735,12.9169,12.9263,2000900.0
2011-07-05 09:30:00,13.71,13.79,13.56,13.57,1408600.0,12.9357,13.0112,12.7942,12.8036,1408600.0
2011-07-05 10:00:00,13.57,13.65,13.45,13.47,1529600.0,12.8036,12.8791,12.6904,12.7093,1529600.0
2011-07-05 10:30:00,13.46,13.51,13.38,13.4,1067400.0,12.6999,12.747,12.6244,12.6432,1067400.0
2011-07-05 11:00:00,13.4,13.48,13.36,13.44,854100.0,12.6432,12.7187,12.6055,12.681,854100.0
2011-07-05 11:30:00,13.44,13.57,13.42,13.54,688000.0,12.681,12.8036,12.6621,12.7753,688000.0
2011-07-05 12:00:00,13.54,13.57,13.52,13.55,426700.0,12.7753,12.8036,12.7565,12.7848,426700.0
2011-07-05 12:30:00,13.54,13.6,13.53,13.59,941700.0,12.7753,12.832,12.7659,12.8225,941700.0
2011-07-05 13:00:00,13.59,13.72,13.59,13.68,685000.0,12.8225,12.9452,12.8225,12.9074,685000.0
2011-07-05 13:30:00,13.68,13.71,13.62,13.69,431800.0,12.9074,12.9357,12.8508,12.9169,431800.0
2011-07-05 14:00:00,13.68,13.71,13.5,13.52,1038800.0,12.9074,12.9357,12.7376,12.7565,1038800.0
2011-07-05 14:30:00,13.51,13.6,13.48,13.58,513600.0,12.747,12.832,12.7187,12.8131,513600.0
2011-07-05 15:00:00,13.58,13.72,13.54,13.7,1876900.0,12.8131,12.9452,12.7753,12.9263,1876900.0
2011-07-05 15:30:00,13.69,13.74,13.66,13.7,1932600.0,12.9169,12.964,12.8886,12.9263,1932600.0
2011-07-06 09:30:00,13.58,13.73,13.56,13.68,2346600.0,12.8131,12.9546,12.7942,12.9074,2346600.0
2011-07-06 10:00:00,13.67,13.7,13.56,13.64,2534400.0,12.898,12.9263,12.7942,12.8697,2534400.0
2011-07-06 10:30:00,13.64,13.7,13.62,13.66,568300.0,12.8697,12.9263,12.8508,12.8886,568300.0
2011-07-06 11:00:00,13.67,13.68,13.65,13.68,623500.0,12.898,12.9074,12.8791,12.9074,623500.0
2011-07-06 11:30:00,13.67,13.82,13.66,13.81,758200.0,12.898,13.0395,12.8886,13.0301,758200.0
2011-07-06 12:00:00,13.81,13.81,13.7,13.72,615500.0,13.0301,13.0301,12.9263,12.9452,615500.0
2011-07-06 12:30:00,13.73,13.82,13.7,13.81,462200.0,12.9546,13.0395,12.9263,13.0301,462200.0
2011-07-06 13:00:00,13.81,13.81,13.75,13.77,570900.0,13.0301,13.0301,12.9735,12.9924,570900.0
2011-07-06 13:30:00,13.77,13.83,13.76,13.81,709300.0,12.9924,13.049,12.9829,13.0301,709300.0
2011-07-06 14:00:00,13.81,13.83,13.78,13.81,1305200.0,13.0301,13.049,13.0018,13.0301,1305200.0
2011-07-06 14:30:00,13.8,13.86,13.8,13.85,904300.0,13.0207,13.0773,13.0207,13.0678,904300.0
2011-07-06 15:00:00,13.84,13.92,13.83,13.89,2068100.0,13.0584,13.1339,13.049,13.1056,2068100.0
2011-07-06 15:30:00,13.9,13.97,13.88,13.97,4563800.0,13.115,13.1811,13.0961,13.1811,4563800.0
2011-07-07 09:30:00,14.2,14.65,14.12,14.48,7540600.0,13.3981,13.8227,13.3226,13.6623,7540600.0
2011-07-07 10:00:00,14.48,14.63,14.48,14.59,2918500.0,13.6623,13.8038,13.6623,13.766,2918500.0
2011-07-07 10:30:00,14.59,14.75,14.58,14.7,3278300.0,13.766,13.917,13.7566,13.8698,3278300.0
2011-07-07 11:00:00,14.7,14.76,14.65,14.68,1914500.0,13.8698,13.9264,13.8227,13.851,1914500.0
2011-07-07 11:30:00,14.68,14.69,14.56,14.66,1781700.0,13.851,13.8604,13.7377,13.8321,1781700.0
2011-07-07 12:00:00,14.67,14.85,14.67,14.85,2456100.0,13.8415,14.0114,13.8415,14.0114,2456100.0
2011-07-07 12:30:00,14.85,14.95,14.84,14.91,2767800.0,14.0114,14.1057,14.0019,14.068,2767800.0
2011-07-07 13:00:00,14.91,14.99,14.9,14.96,1903900.0,14.068,14.1435,14.0585,14.1151,1903900.0
2011-07-07 13:30:00,14.96,14.99,14.85,14.89,1731300.0,14.1151,14.1435,14.0114,14.0491,1731300.0
2011-07-07 14:00:00,14.89,14.9,14.8,14.85,1608000.0,14.0491,14.0585,13.9642,14.0114,1608000.0
2011-07-07 14:30:00,14.84,14.85,14.79,14.8,985600.0,14.0019,14.0114,13.9547,13.9642,985600.0
2011-07-07 15:00:00,14.81,14.86,14.71,14.75,1624300.0,13.9736,14.0208,13.8793,13.917,1624300.0
2011-07-07 15:30:00,14.75,14.77,14.7,14.73,2990700.0,13.917,13.9359,13.8698,13.8981,2990700.0
2011-07-08 09:30:00,14.35,14.69,14.31,14.45,4659300.0,13.5396,13.8604,13.5019,13.6339,4659300.0
2011-07-08 10:00:00,14.45,14.48,14.36,14.4,1701100.0,13.6339,13.6623,13.549,13.5868,1701100.0
2011-07-08 10:30:00,14.4,14.6,14.39,14.54,1644700.0,13.5868,13.7755,13.5773,13.7189,1644700.0
2011-07-08 11:00:00,14.54,14.6,14.5,14.5,1765000.0,13.7189,13.7755,13.6811,13.6811,1765000.0
2011-07-08 11:30:00,14.5,14.77,14.45,14.76,2948300.0,13.6811,13.9359,13.6339,13.9264,2948300.0
2011-07-08 12:00:00,14.76,14.88,14.71,14.86,2144000.0,13.9264,14.0397,13.8793,14.0208,2144000.0
2011-07-08 12:30:00,14.87,14.99,14.85,14.93,2195200.0,14.0302,14.1435,14.0114,14.0868,2195200.0
2011-07-08 13:00:00,14.93,14.94,14.87,14.93,887200.0,14.0868,14.0963,14.0302,14.0868,887200.0
2011-07-08 13:30:00,14.93,15.03,14.87,14.9,2521400.0,14.0868,14.1812,14.0302,14.0585,2521400.0
2011-07-08 14:00:00,14.9,14.94,14.78,14.81,1557200.0,14.0585,14.0963,13.9453,13.9736,1557200.0
2011-07-08 14:30:00,14.81,14.86,14.79,14.83,1163100.0,13.9736,14.0208,13.9547,13.9925,1163100.0
2011-07-08 15:00:00,14.83,14.9,14.82,14.89,1110900.0,13.9925,14.0585,13.9831,14.0491,1110900.0
2011-07-08 15:30:00,14.88,15.01,14.88,14.97,3263000.0,14.0397,14.1623,14.0397,14.1246,3263000.0
2011-07-11 09:30:00,14.78,15.25,14.35,14.61,11612900.0,13.9453,14.3888,13.5396,13.7849,11612900.0
2011-07-11 10:00:00,14.61,14.75,14.5,14.7,3314100.0,13.7849,13.917,13.6811,13.8698,3314100.0
2011-07-11 10:30:00,14.69,14.69,14.28,14.32,2919200.0,13.8604,13.8604,13.4735,13.5113,2919200.0
2011-07-11 11:00:00,14.31,14.37,14.14,14.37,3016000.0,13.5019,13.5585,13.3415,13.5585,3016000.0
2011-07-11 11:30:00,14.37,14.4,14.18,14.25,1696500.0,13.5585,13.5868,13.3792,13.4452,1696500.0
2011-07-11 12:00:00,14.25,14.26,14.2,14.21,660700.0,13.4452,13.4547,13.3981,13.4075,660700.0
2011-07-11 12:30:00,14.21,14.22,14.08,14.11,1168300.0,13.4075,13.4169,13.2848,13.3131,1168300.0
2011-07-11 13:00:00,14.1,14.15,14.03,14.09,1903600.0,13.3037,13.3509,13.2377,13.2943,1903600.0
2011-07-11 13:30:00,14.08,14.35,14.08,14.34,1838400.0,13.2848,13.5396,13.2848,13.5302,1838400.0
2011-07-11 14:00:00,14.34,14.35,14.21,14.23,1693700.0,13.5302,13.5396,13.4075,13.4264,1693700.0
2011-07-11 14:30:00,14.22,14.23,14.06,14.07,2055100.0,13.4169,13.4264,13.266,13.2754,2055100.0
2011-07-11 15:00:00,14.06,14.12,14.05,14.08,2067000.0,13.266,13.3226,13.2565,13.2848,2067000.0
2011-07-11 15:30:00,14.08,14.09,13.98,14.08,5125500.0,13.2848,13.2943,13.1905,13.2848,5125500.0
2011-07-12 09:30:00,14.07,14.3,13.99,14.28,4238100.0,13.2754,13.4924,13.1999,13.4735,4238100.0
2011-07-12 10:00:00,14.28,14.48,14.23,14.47,3868500.0,13.4735,13.6623,13.4264,13.6528,3868500.0
2011-07-12 10:30:00,14.47,14.67,14.44,14.63,5298900.0,13.6528,13.8415,13.6245,13.8038,5298900.0
2011-07-12 11:00:00,14.63,14.78,14.62,14.71,2995300.0,13.8038,13.9453,13.7943,13.8793,2995300.0
2011-07-12 11:30:00,14.71,14.72,14.63,14.66,1929100.0,13.8793,13.8887,13.8038,13.8321,1929100.0
2011-07-12 12:00:00,14.66,14.68,14.56,14.61,1634900.0,13.8321,13.851,13.7377,13.7849,1634900.0
2011-07-12 12:30:00,14.62,14.63,14.5,14.55,1452800.0,13.7943,13.8038,13.6811,13.7283,1452800.0
2011-07-12 13:00:00,14.55,14.59,14.53,14.54,1203800.0,13.7283,13.766,13.7094,13.7189,1203800.0
2011-07-12 13:30:00,14.54,14.61,14.53,14.57,1087100.0,13.7189,13.7849,13.7094,13.7472,1087100.0
2011-07-12 14:00:00,14.57,14.72,14.56,14.61,1864800.0,13.7472,13.8887,13.7377,13.7849,1864800.0
2011-07-12 14:30:00,14.61,14.63,14.56,14.59,1427800.0,13.7849,13.8038,13.7377,13.766,1427800.0
2011-07-12 15:00:00,14.58,14.62,14.51,14.52,1376900.0,13.7566,13.7943,13.6906,13.7,1376900.0
2011-07-12 15:30:00,14.52,14.55,14.47,14.49,4043900.0,13.7,13.7283,13.6528,13.6717,4043900.0
2011-07-13 09:30:00,14.79,15.0,14.74,14.81,3940600.0,13.9547,14.1529,13.9076,13.9736,3940600.0
2011-07-13 10:00:00,14.81,14.9,14.77,14.88,1744800.0,13.9736,14.0585,13.9359,14.0397,1744800.0
2011-07-13 10:30:00,14.87,14.96,14.87,14.9,1486100.0,14.0302,14.1151,14.0302,14.0585,1486100.0
2011-07-13 11:00:00,14.9,15.07,14.87,15.03,2614000.0,14.0585,14.2189,14.0302,14.1812,2614000.0
2011-07-13 11:30:00,15.02,15.03,14.91,15.0,1485400.0,14.1718,14.1812,14.068,14.1529,1485400.0
2011-07-13 12:00:00,14.99,15.06,14.96,15.0,1422600.0,14.1435,14.2095,14.1151,14.1529,1422600.0
2011-07-13 12:30:00,15.0,15.03,14.98,15.0,1241600.0,14.1529,14.1812,14.134,14.1529,1241600.0
2011-07-13 13:00:00,14.99,15.01,14.89,14.93,2424600.0,14.1435,14.1623,14.0491,14.0868,2424600.0
2011-07-13 13:30:00,14.94,15.0,14.93,14.98,1033400.0,14.0963,14.1529,14.0868,14.134,1033400.0
2011-07-13 14:00:00,14.98,15.0,14.86,14.9,1807000.0,14.134,14.1529,14.0208,14.0585,1807000.0
2011-07-13 14:30:00,14.9,14.97,14.88,14.92,1273900.0,14.0585,14.1246,14.0397,14.0774,1273900.0
2011-07-13 15:00:00,14.92,14.95,14.81,14.88,2404200.0,14.0774,14.1057,13.9736,14.0397,2404200.0
2011-07-13 15:30:00,14.88,14.89,14.77,14.86,3525300.0,14.0397,14.0491,13.9359,14.0208,3525300.0
2011-07-14 09:30:00,15.0,15.0,14.83,14.88,1731700.0,14.1529,14.1529,13.9925,14.0397,1731700.0
2011-07-14 10:00:00,14.88,15.03,14.87,15.01,1763500.0,14.0397,14.1812,14.0302,14.1623,1763500.0
2011-07-14 10:30:00,15.0,15.07,14.82,14.83,2129400.0,14.1529,14.2189,13.9831,13.9925,2129400.0
2011-07-14 11:00:00,14.83,14.86,14.72,14.8,1488700.0,13.9925,14.0208,13.8887,13.9642,1488700.0
2011-07-14 11:30:00,14.8,14.81,14.67,14.73,904000.0,13.9642,13.9736,13.8415,13.8981,904000.0
2011-07-14 12:00:00,14.74,14.74,14.52,14.68,1992700.0,13.9076,13.9076,13.7,13.851,1992700.0
2011-07-14 12:30:00,14.68,14.74,14.64,14.67,819000.0,13.851,13.9076,13.8132,13.8415,819000.0
2011-07-14 13:00:00,14.66,14.68,14.56,14.65,1226200.0,13.8321,13.851,13.7377,13.8227,1226200.0
2011-07-14 13:30:00,14.64,14.79,14.63,14.72,1593500.0,13.8132,13.9547,13.8038,13.8887,1593500.0
2011-07-14 14:00:00,14.73,14.76,14.61,14.72,1496200.0,13.8981,13.9264,13.7849,13.8887,1496200.0
2011-07-14 14:30:00,14.72,14.76,14.67,14.7,1410300.0,13.8887,13.9264,13.8415,13.8698,1410300.0
2011-07-14 15:00:00,14.7,14.75,14.66,14.69,1435400.0,13.8698,13.917,13.8321,13.8604,1435400.0
2011-07-14 15:30:00,14.7,14.75,14.68,14.71,3335200.0,13.8698,13.917,13.851,13.8793,3335200.0
2011-07-15 09:30:00,14.85,14.94,14.71,14.76,1759900.0,14.0114,14.0963,13.8793,13.9264,1759900.0
2011-07-15 10:00:00,14.75,14.83,14.66,14.76,1597500.0,13.917,13.9925,13.8321,13.9264,1597500.0
2011-07-15 10:30:00,14.77,14.84,14.72,14.8,974300.0,13.9359,14.0019,13.8887,13.9642,974300.0
2011-07-15 11:00:00,14.81,14.84,14.76,14.79,924900.0,13.9736,14.0019,13.9264,13.9547,924900.0
2011-07-15 11:30:00,14.79,14.82,14.71,14.71,1024700.0,13.9547,13.9831,13.8793,13.8793,1024700.0
2011-07-15 12:00:00,14.72,14.92,14.72,14.92,1539600.0,13.8887,14.0774,13.8887,14.0774,1539600.0
2011-07-15 12:30:00,14.92,14.95,14.82,14.88,666100.0,14.0774,14.1057,13.9831,14.0397,666100.0
2011-07-15 13:00:00,14.89,14.93,14.85,14.92,479300.0,14.0491,14.0868,14.0114,14.0774,479300.0
2011-07-15 13:30:00,14.92,14.92,14.76,14.79,638300.0,14.0774,14.0774,13.9264,13.9547,638300.0
2011-07-15 14:00:00,14.79,14.81,14.73,14.75,530800.0,13.9547,13.9736,13.8981,13.917,530800.0
2011-07-15 14:30:00,14.75,14.85,14.73,14.83,570500.0,13.917,14.0114,13.8981,13.9925,570500.0
2011-07-15 15:00:00,14.84,14.9,14.8,14.87,763500.0,14.0019,14.0585,13.9642,14.0302,763500.0
2011-07-15 15:30:00,14.88,14.94,14.85,14.93,2205700.0,14.0397,14.0963,14.0114,14.0868,2205700.0
2011-07-18 09:30:00,14.78,14.86,14.67,14.68,1507700.0,13.9453,14.0208,13.8415,13.851,1507700.0
2011-07-18 10:00:00,14.69,14.74,14.56,14.67,1819800.0,13.8604,13.9076,13.7377,13.8415,1819800.0
2011-07-18 10:30:00,14.67,14.7,14.61,14.64,1244600.0,13.8415,13.8698,13.7849,13.8132,1244600.0
2011-07-18 11:00:00,14.64,14.67,14.54,14.66,1119900.0,13.8132,13.8415,13.7189,13.8321,1119900.0
2011-07-18 11:30:00,14.66,14.66,14.52,14.58,1037800.0,13.8321,13.8321,13.7,13.7566,1037800.0
2011-07-18 12:00:00,14.58,14.65,14.57,14.62,760000.0,13.7566,13.8227,13.7472,13.7943,760000.0
2011-07-18 12:30:00,14.62,14.65,14.59,14.64,814200.0,13.7943,13.8227,13.766,13.8132,814200.0
2011-07-18 13:00:00,14.64,14.67,14.61,14.64,640900.0,13.8132,13.8415,13.7849,13.8132,640900.0
2011-07-18 13:30:00,14.65,14.74,14.65,14.69,1169500.0,13.8227,13.9076,13.8227,13.8604,1169500.0
2011-07-18 14:00:00,14.7,14.7,14.64,14.68,850200.0,13.8698,13.8698,13.8132,13.851,850200.0
2011-07-18 14:30:00,14.69,14.75,14.65,14.75,666300.0,13.8604,13.917,13.8227,13.917,666300.0
2011-07-18 15:00:00,14.75,14.77,14.71,14.73,966300.0,13.917,13.9359,13.8793,13.8981,966300.0
2011-07-18 15:30:00,14.73,14.82,14.71,14.8,2470100.0,13.8981,13.9831,13.8793,13.9642,2470100.0
2011-07-19 09:30:00,15.48,15.75,15.35,15.45,9834100.0,14.6058,14.8605,14.4831,14.5775,9834100.0
2011-07-19 10:00:00,15.45,15.46,15.26,15.39,4843700.0,14.5775,14.5869,14.3982,14.5209,4843700.0
2011-07-19 10:30:00,15.39,15.49,15.37,15.43,2222900.0,14.5209,14.6152,14.502,14.5586,2222900.0
2011-07-19 11:00:00,15.43,15.51,15.3,15.48,2269100.0,14.5586,14.6341,14.4359,14.6058,2269100.0
2011-07-19 11:30:00,15.48,15.48,15.28,15.29,2116800.0,14.6058,14.6058,14.4171,14.4265,2116800.0
2011-07-19 12:00:00,15.29,15.31,15.03,15.06,2894200.0,14.4265,14.4454,14.1812,14.2095,2894200.0
2011-07-19 12:30:00,15.06,15.22,15.05,15.16,1528600.0,14.2095,14.3605,14.2001,14.3039,1528600.0
2011-07-19 13:00:00,15.16,15.19,15.07,15.19,1184600.0,14.3039,14.3322,14.2189,14.3322,1184600.0
2011-07-19 13:30:00,15.19,15.29,15.12,15.27,1623300.0,14.3322,14.4265,14.2661,14.4076,1623300.0
2011-07-19 14:00:00,15.27,15.4,15.25,15.38,2040100.0,14.4076,14.5303,14.3888,14.5114,2040100.0
2011-07-19 14:30:00,15.38,15.43,15.35,15.43,1259600.0,14.5114,14.5586,14.4831,14.5586,1259600.0
2011-07-19 15:00:00,15.43,15.52,15.37,15.46,3066300.0,14.5586,14.6435,14.502,14.5869,3066300.0
2011-07-19 15:30:00,15.46,15.51,15.41,15.45,3503100.0,14.5869,14.6341,14.5397,14.5775,3503100.0
2011-07-20 09:30:00,15.5,15.65,15.38,15.49,2425600.0,14.6247,14.7662,14.5114,14.6152,2425600.0
2011-07-20 10:00:00,15.48,15.6,15.45,15.54,1982100.0,14.6058,14.719,14.5775,14.6624,1982100.0
2011-07-20 10:30:00,15.54,15.57,15.46,15.48,1257100.0,14.6624,14.6907,14.5869,14.6058,1257100.0
2011-07-20 11:00:00,15.48,15.51,15.4,15.45,1151000.0,14.6058,14.6341,14.5303,14.5775,1151000.0
2011-07-20 11:30:00,15.45,15.47,15.34,15.41,1226300.0,14.5775,14.5963,14.4737,14.5397,1226300.0
2011-07-20 12:00:00,15.41,15.42,15.36,15.4,753200.0,14.5397,14.5492,14.4926,14.5303,753200.0
2011-07-20 12:30:00,15.4,15.41,15.37,15.37,766400.0,14.5303,14.5397,14.502,14.502,766400.0
2011-07-20 13:00:00,15.37,15.42,15.35,15.4,480800.0,14.502,14.5492,14.4831,14.5303,480800.0
2011-07-20 13:30:00,15.4,15.42,15.38,15.41,718800.0,14.5303,14.5492,14.5114,14.5397,718800.0
2011-07-20 14:00:00,15.41,15.48,15.4,15.46,743800.0,14.5397,14.6058,14.5303,14.5869,743800.0
2011-07-20 14:30:00,15.46,15.47,15.37,15.47,1210400.0,14.5869,14.5963,14.502,14.5963,1210400.0
2011-07-20 15:00:00,15.46,15.49,15.44,15.46,713200.0,14.5869,14.6152,14.568,14.5869,713200.0
2011-07-20 15:30:00,15.46,15.48,15.39,15.42,1745600.0,14.5869,14.6058,14.5209,14.5492,1745600.0
2011-07-21 09:30:00,15.52,15.73,15.51,15.68,2346200.0,14.6435,14.8417,14.6341,14.7945,2346200.0
2011-07-21 10:00:00,15.68,15.78,15.63,15.78,2422300.0,14.7945,14.8888,14.7473,14.8888,2422300.0
2011-07-21 10:30:00,15.78,15.79,15.64,15.65,3912500.0,14.8888,14.8983,14.7567,14.7662,3912500.0
2011-07-21 11:00:00,15.66,15.69,15.6,15.64,1404100.0,14.7756,14.8039,14.719,14.7567,1404100.0
2011-07-21 11:30:00,15.65,15.66,15.58,15.59,832800.0,14.7662,14.7756,14.7001,14.7096,832800.0
2011-07-21 12:00:00,15.59,15.62,15.58,15.62,704000.0,14.7096,14.7379,14.7001,14.7379,704000.0
2011-07-21 12:30:00,15.62,15.71,15.6,15.66,1142100.0,14.7379,14.8228,14.719,14.7756,1142100.0
2011-07-21 13:00:00,15.67,15.68,15.62,15.67,554400.0,14.7851,14.7945,14.7379,14.7851,554400.0
2011-07-21 13:30:00,15.68,15.68,15.64,15.67,738000.0,14.7945,14.7945,14.7567,14.7851,738000.0
2011-07-21 14:00:00,15.68,15.69,15.65,15.67,1858400.0,14.7945,14.8039,14.7662,14.7851,1858400.0
2011-07-21 14:30:00,15.67,15.7,15.61,15.62,1425000.0,14.7851,14.8134,14.7284,14.7379,1425000.0
2011-07-21 15:00:00,15.62,15.65,15.61,15.64,935100.0,14.7379,14.7662,14.7284,14.7567,935100.0
2011-07-21 15:30:00,15.64,15.65,15.56,15.57,2287000.0,14.7567,14.7662,14.6813,14.6907,2287000.0
2011-07-22 09:30:00,15.53,15.74,15.53,15.72,1673300.0,14.653,14.8511,14.653,14.8322,1673300.0
2011-07-22 10:00:00,15.72,15.73,15.62,15.66,1238600.0,14.8322,14.8417,14.7379,14.7756,1238600.0
2011-07-22 10:30:00,15.66,15.75,15.66,15.75,1362600.0,14.7756,14.8605,14.7756,14.8605,1362600.0
2011-07-22 11:00:00,15.75,15.85,15.73,15.83,2417300.0,14.8605,14.9549,14.8417,14.936,2417300.0
2011-07-22 11:30:00,15.83,15.85,15.8,15.84,1322200.0,14.936,14.9549,14.9077,14.9454,1322200.0
2011-07-22 12:00:00,15.83,15.88,15.77,15.8,1695500.0,14.936,14.9832,14.8794,14.9077,1695500.0
2011-07-22 12:30:00,15.8,15.84,15.78,15.81,887900.0,14.9077,14.9454,14.8888,14.9171,887900.0
2011-07-22 13:00:00,15.82,15.83,15.78,15.79,918700.0,14.9266,14.936,14.8888,14.8983,918700.0
2011-07-22 13:30:00,15.8,15.83,15.76,15.79,1169800.0,14.9077,14.936,14.87,14.8983,1169800.0
2011-07-22 14:00:00,15.8,15.83,15.78,15.81,1634300.0,14.9077,14.936,14.8888,14.9171,1634300.0
2011-07-22 14:30:00,15.81,15.95,15.8,15.93,1912600.0,14.9171,15.0492,14.9077,15.0304,1912600.0
2011-07-22 15:00:00,15.93,15.98,15.92,15.94,1772700.0,15.0304,15.0775,15.0209,15.0398,1772700.0
2011-07-22 15:30:00,15.95,15.97,15.74,15.8,4036500.0,15.0492,15.0681,14.8511,14.9077,4036500.0
2011-07-25 09:30:00,15.63,15.73,15.52,15.68,2565100.0,14.7473,14.8417,14.6435,14.7945,2565100.0
2011-07-25 10:00:00,15.67,15.74,15.65,15.69,1225300.0,14.7851,14.8511,14.7662,14.8039,1225300.0
2011-07-25 10:30:00,15.69,15.71,15.63,15.71,1372200.0,14.8039,14.8228,14.7473,14.8228,1372200.0
2011-07-25 11:00:00,15.7,15.75,15.65,15.68,949800.0,14.8134,14.8605,14.7662,14.7945,949800.0
2011-07-25 11:30:00,15.68,15.7,15.62,15.67,678400.0,14.7945,14.8134,14.7379,14.7851,678400.0
2011-07-25 12:00:00,15.67,15.7,15.65,15.69,438600.0,14.7851,14.8134,14.7662,14.8039,438600.0
2011-07-25 12:30:00,15.7,15.77,15.69,15.77,664700.0,14.8134,14.8794,14.8039,14.8794,664700.0
2011-07-25 13:00:00,15.76,15.79,15.75,15.77,479200.0,14.87,14.8983,14.8605,14.8794,479200.0
2011-07-25 13:30:00,15.77,15.82,15.75,15.81,825300.0,14.8794,14.9266,14.8605,14.9171,825300.0
2011-07-25 14:00:00,15.81,15.96,15.81,15.93,1268300.0,14.9171,15.0587,14.9171,15.0304,1268300.0
2011-07-25 14:30:00,15.93,15.97,15.85,15.87,1408300.0,15.0304,15.0681,14.9549,14.9738,1408300.0
2011-07-25 15:00:00,15.87,15.87,15.75,15.85,1546300.0,14.9738,14.9738,14.8605,14.9549,1546300.0
2011-07-25 15:30:00,15.85,15.86,15.76,15.84,1527500.0,14.9549,14.9643,14.87,14.9454,1527500.0
2011-07-26 09:30:00,15.74,15.87,15.64,15.65,2226200.0,14.8511,14.9738,14.7567,14.7662,2226200.0
2011-07-26 10:00:00,15.65,15.76,15.63,15.69,1498000.0,14.7662,14.87,14.7473,14.8039,1498000.0
2011-07-26 10:30:00,15.68,15.79,15.66,15.79,874400.0,14.7945,14.8983,14.7756,14.8983,874400.0
2011-07-26 11:00:00,15.78,15.85,15.77,15.79,1001600.0,14.8888,14.9549,14.8794,14.8983,1001600.0
2011-07-26 11:30:00,15.79,15.85,15.75,15.84,632200.0,14.8983,14.9549,14.8605,14.9454,632200.0
2011-07-26 12:00:00,15.83,15.9,15.83,15.83,630900.0,14.936,15.0021,14.936,14.936,630900.0
2011-07-26 12:30:00,15.83,15.83,15.78,15.82,495200.0,14.936,14.936,14.8888,14.9266,495200.0
2011-07-26 13:00:00,15.82,15.83,15.77,15.83,329800.0,14.9266,14.936,14.8794,14.936,329800.0
2011-07-26 13:30:00,15.82,15.83,15.79,15.82,403000.0,14.9266,14.936,14.8983,14.9266,403000.0
2011-07-26 14:00:00,15.81,15.91,15.8,15.89,930100.0,14.9171,15.0115,14.9077,14.9926,930100.0
2011-07-26 14:30:00,15.89,15.9,15.83,15.83,654500.0,14.9926,15.0021,14.936,14.936,654500.0
2011-07-26 15:00:00,15.83,15.86,15.8,15.83,841600.0,14.936,14.9643,14.9077,14.936,841600.0
2011-07-26 15:30:00,15.83,15.91,15.77,15.9,2783000.0,14.936,15.0115,14.8794,15.0021,2783000.0
2011-07-27 09:30:00,15.96,16.05,15.76,15.76,2531200.0,15.0587,15.1436,14.87,14.87,2531200.0
2011-07-27 10:00:00,15.76,15.77,15.54,15.62,4697300.0,14.87,14.8794,14.6624,14.7379,4697300.0
2011-07-27 10:30:00,15.62,15.66,15.43,15.54,4301600.0,14.7379,14.7756,14.5586,14.6624,4301600.0
2011-07-27 11:00:00,15.54,15.61,15.49,15.6,2143100.0,14.6624,14.7284,14.6152,14.719,2143100.0
2011-07-27 11:30:00,15.6,15.64,15.51,15.57,1545800.0,14.719,14.7567,14.6341,14.6907,1545800.0
2011-07-27 12:00:00,15.57,15.63,15.51,15.56,891400.0,14.6907,14.7473,14.6341,14.6813,891400.0
2011-07-27 12:30:00,15.56,15.6,15.51,15.56,562300.0,14.6813,14.719,14.6341,14.6813,562300.0
2011-07-27 13:00:00,15.55,15.6,15.41,15.46,1186700.0,14.6718,14.719,14.5397,14.5869,1186700.0
2011-07-27 13:30:00,15.46,15.54,15.44,15.52,2015500.0,14.5869,14.6624,14.568,14.6435,2015500.0
2011-07-27 14:00:00,15.52,15.52,15.37,15.37,1572300.0,14.6435,14.6435,14.502,14.502,1572300.0
2011-07-27 14:30:00,15.37,15.45,15.3,15.39,2437300.0,14.502,14.5775,14.4359,14.5209,2437300.0
2011-07-27 15:00:00,15.39,15.43,15.32,15.43,1587600.0,14.5209,14.5586,14.4548,14.5586,1587600.0
2011-07-27 15:30:00,15.43,15.52,15.4,15.43,2848300.0,14.5586,14.6435,14.5303,14.5586,2848300.0
2011-07-28 09:30:00,15.4,15.51,15.14,15.27,2340300.0,14.5303,14.6341,14.285,14.4076,2340300.0
2011-07-28 10:00:00,15.27,15.35,15.19,15.33,1681100.0,14.4076,14.4831,14.3322,14.4643,1681100.0
2011-07-28 10:30:00,15.33,15.41,15.3,15.4,1977200.0,14.4643,14.5397,14.4359,14.5303,1977200.0
2011-07-28 11:00:00,15.4,15.6,15.38,15.58,1355900.0,14.5303,14.719,14.5114,14.7001,1355900.0
2011-07-28 11:30:00,15.57,15.61,15.52,15.61,1049800.0,14.6907,14.7284,14.6435,14.7284,1049800.0
2011-07-28 12:00:00,15.6,15.68,15.6,15.64,1119000.0,14.719,14.7945,14.719,14.7567,1119000.0
2011-07-28 12:30:00,15.64,15.69,15.64,15.67,866600.0,14.7567,14.8039,14.7567,14.7851,866600.0
2011-07-28 13:00:00,15.66,15.68,15.62,15.68,857600.0,14.7756,14.7945,14.7379,14.7945,857600.0
2011-07-28 13:30:00,15.68,15.74,15.64,15.7,1140900.0,14.7945,14.8511,14.7567,14.8134,1140900.0
2011-07-28 14:00:00,15.71,15.74,15.49,15.49,1571400.0,14.8228,14.8511,14.6152,14.6152,1571400.0
2011-07-28 14:30:00,15.49,15.6,15.48,15.58,1899600.0,14.6152,14.719,14.6058,14.7001,1899600.0
2011-07-28 15:00:00,15.58,15.58,15.29,15.34,1547300.0,14.7001,14.7001,14.4265,14.4737,1547300.0
2011-07-28 15:30:00,15.35,15.36,15.26,15.32,2275600.0,14.4831,14.4926,14.3982,14.4548,2275600.0
2011-07-29 09:30:00,15.02,15.22,14.85,15.14,2773900.0,14.1718,14.3605,14.0114,14.285,2773900.0
2011-07-29 10:00:00,15.14,15.14,14.94,15.03,1611500.0,14.285,14.285,14.0963,14.1812,1611500.0
2011-07-29 10:30:00,15.03,15.19,14.91,15.14,1641100.0,14.1812,14.3322,14.068,14.285,1641100.0
2011-07-29 11:00:00,15.14,15.42,15.12,15.33,2058600.0,14.285,14.5492,14.2661,14.4643,2058600.0
2011-07-29 11:30:00,15.33,15.36,15.22,15.22,856000.0,14.4643,14.4926,14.3605,14.3605,856000.0
2011-07-29 12:00:00,15.22,15.24,15.06,15.12,1005100.0,14.3605,14.3793,14.2095,14.2661,1005100.0
2011-07-29 12:30:00,15.12,15.17,15.05,15.14,564800.0,14.2661,14.3133,14.2001,14.285,564800.0
2011-07-29 13:00:00,15.13,15.19,15.1,15.16,395600.0,14.2755,14.3322,14.2472,14.3039,395600.0
2011-07-29 13:30:00,15.17,15.29,15.11,15.23,842000.0,14.3133,14.4265,14.2567,14.3699,842000.0
2011-07-29 14:00:00,15.24,15.31,15.15,15.17,730100.0,14.3793,14.4454,14.2944,14.3133,730100.0
2011-07-29 14:30:00,15.17,15.27,15.13,15.19,601600.0,14.3133,14.4076,14.2755,14.3322,601600.0
2011-07-29 15:00:00,15.18,15.24,15.1,15.14,663000.0,14.3227,14.3793,14.2472,14.285,663000.0
2011-07-29 15:30:00,15.14,15.18,15.06,15.12,1745700.0,14.285,14.3227,14.2095,14.2661,1745700.0
2011-08-01 09:30:00,15.62,15.74,15.33,15.33,2376000.0,14.7379,14.8511,14.4643,14.4643,2376000.0
2011-08-01 10:00:00,15.33,15.41,14.95,15.23,2247200.0,14.4643,14.5397,14.1057,14.3699,2247200.0
2011-08-01 10:30:00,15.22,15.28,15.16,15.21,1145500.0,14.3605,14.4171,14.3039,14.351,1145500.0
2011-08-01 11:00:00,15.21,15.26,15.04,15.24,1492300.0,14.351,14.3982,14.1906,14.3793,1492300.0
2011-08-01 11:30:00,15.24,15.25,15.02,15.03,897000.0,14.3793,14.3888,14.1718,14.1812,897000.0
2011-08-01 12:00:00,15.02,15.11,15.0,15.11,783600.0,14.1718,14.2567,14.1529,14.2567,783600.0
2011-08-01 12:30:00,15.11,15.17,15.06,15.15,733600.0,14.2567,14.3133,14.2095,14.2944,733600.0
2011-08-01 13:00:00,15.16,15.17,15.09,15.13,391200.0,14.3039,14.3133,14.2378,14.2755,391200.0
2011-08-01 13:30:00,15.14,15.15,15.12,15.14,306200.0,14.285,14.2944,14.2661,14.285,306200.0
2011-08-01 14:00:00,15.14,15.14,15.04,15.08,498600.0,14.285,14.285,14.1906,14.2284,498600.0
2011-08-01 14:30:00,15.07,15.15,15.06,15.14,576100.0,14.2189,14.2944,14.2095,14.285,576100.0
2011-08-01 15:00:00,15.14,15.24,15.12,15.22,1093800.0,14.285,14.3793,14.2661,14.3605,1093800.0
2011-08-01 15:30:00,15.23,15.23,15.14,15.2,2042500.0,14.3699,14.3699,14.285,14.3416,2042500.0
2011-08-02 09:30:00,15.08,15.25,15.05,15.1,1927400.0,14.2284,14.3888,14.2001,14.2472,1927400.0
2011-08-02 10:00:00,15.1,15.17,14.95,14.99,1641700.0,14.2472,14.3133,14.1057,14.1435,1641700.0
2011-08-02 10:30:00,14.98,15.0,14.91,14.94,1673900.0,14.134,14.1529,14.068,14.0963,1673900.0
2011-08-02 11:00:00,14.94,15.0,14.68,14.7,2332000.0,14.0963,14.1529,13.851,13.8698,2332000.0
2011-08-02 11:30:00,14.7,14.71,14.51,14.53,2842500.0,13.8698,13.8793,13.6906,13.7094,2842500.0
2011-08-02 12:00:00,14.53,14.64,14.53,14.61,1333200.0,13.7094,13.8132,13.7094,13.7849,1333200.0
2011-08-02 12:30:00,14.61,14.62,14.38,14.38,2621200.0,13.7849,13.7943,13.5679,13.5679,2621200.0
2011-08-02 13:00:00,14.38,14.57,14.38,14.5,1714600.0,13.5679,13.7472,13.5679,13.6811,1714600.0
2011-08-02 13:30:00,14.5,14.51,14.32,14.32,2374700.0,13.6811,13.6906,13.5113,13.5113,2374700.0
2011-08-02 14:00:00,14.32,14.37,14.24,14.25,2009500.0,13.5113,13.5585,13.4358,13.4452,2009500.0
2011-08-02 14:30:00,14.25,14.26,14.1,14.19,2583000.0,13.4452,13.4547,13.3037,13.3886,2583000.0
2011-08-02 15:00:00,14.19,14.23,14.06,14.07,2595000.0,13.3886,13.4264,13.266,13.2754,2595000.0
2011-08-02 15:30:00,14.07,14.1,13.84,13.87,6078100.0,13.2754,13.3037,13.0584,13.0867,6078100.0
2011-08-03 09:30:00,14.09,14.28,13.72,13.91,3219200.0,13.2943,13.4735,12.9452,13.1244,3219200.0
2011-08-03 10:00:00,13.91,14.07,13.63,13.72,3586300.0,13.1244,13.2754,12.8603,12.9452,3586300.0
2011-08-03 10:30:00,13.71,13.71,13.31,13.49,5569900.0,12.9357,12.9357,12.5583,12.7282,5569900.0
2011-08-03 11:00:00,13.49,13.6,13.44,13.51,3564800.0,12.7282,12.832,12.681,12.747,3564800.0
2011-08-03 11:30:00,13.51,13.62,13.5,13.56,2304600.0,12.747,12.8508,12.7376,12.7942,2304600.0
2011-08-03 12:00:00,13.56,13.57,13.4,13.4,1567000.0,12.7942,12.8036,12.6432,12.6432,1567000.0
2011-08-03 12:30:00,13.4,13.45,13.37,13.45,1461800.0,12.6432,12.6904,12.6149,12.6904,1461800.0
2011-08-03 13:00:00,13.45,13.51,13.43,13.5,1226600.0,12.6904,12.747,12.6716,12.7376,1226600.0
2011-08-03 13:30:00,13.5,13.8,13.49,13.64,2197200.0,12.7376,13.0207,12.7282,12.8697,2197200.0
2011-08-03 14:00:00,13.64,13.73,13.58,13.6,1364600.0,12.8697,12.9546,12.8131,12.832,1364600.0
2011-08-03 14:30:00,13.61,14.06,13.57,14.01,4028000.0,12.8414,13.266,12.8036,13.2188,4028000.0
2011-08-03 15:00:00,14.01,14.22,14.0,14.15,2488800.0,13.2188,13.4169,13.2094,13.3509,2488800.0
2011-08-03 15:30:00,14.15,14.31,14.05,14.2,3937600.0,13.3509,13.5019,13.2565,13.3981,3937600.0
2011-08-04 09:30:00,13.88,14.19,13.87,13.98,4660500.0,13.0961,13.3886,13.0867,13.1905,4660500.0
2011-08-04 10:00:00,13.98,14.0,13.55,13.65,4028700.0,13.1905,13.2094,12.7848,12.8791,4028700.0
2011-08-04 10:30:00,13.65,13.76,13.3,13.31,4289200.0,12.8791,12.9829,12.5489,12.5583,4289200.0
2011-08-04 11:00:00,13.3,13.35,13.12,13.13,5186500.0,12.5489,12.5961,12.3791,12.3885,5186500.0
2011-08-04 11:30:00,13.13,13.19,12.86,13.13,4562100.0,12.3885,12.4451,12.1337,12.3885,4562100.0
2011-08-04 12:00:00,13.13,13.17,13.02,13.03,3320100.0,12.3885,12.4262,12.2847,12.2941,3320100.0
2011-08-04 12:30:00,13.03,13.22,12.97,13.05,3078600.0,12.2941,12.4734,12.2375,12.313,3078600.0
2011-08-04 13:00:00,13.04,13.09,12.97,13.05,1574700.0,12.3036,12.3508,12.2375,12.313,1574700.0
2011-08-04 13:30:00,13.05,13.06,12.84,12.85,2213500.0,12.313,12.3224,12.1149,12.1243,2213500.0
2011-08-04 14:00:00,12.85,12.87,12.71,12.79,2738100.0,12.1243,12.1432,11.9922,12.0677,2738100.0
2011-08-04 14:30:00,12.78,12.96,12.77,12.82,1766200.0,12.0583,12.2281,12.0488,12.096,1766200.0
2011-08-04 15:00:00,12.82,12.96,12.75,12.79,2252600.0,12.096,12.2281,12.03,12.0677,2252600.0
2011-08-04 15:30:00,12.79,12.79,12.66,12.66,3981800.0,12.0677,12.0677,11.945,11.945,3981800.0
2011-08-05 09:30:00,13.01,13.18,12.37,12.4,6007500.0,12.2753,12.4357,11.6714,11.6997,6007500.0
2011-08-05 10:00:00,12.4,12.76,12.33,12.72,3752000.0,11.6997,12.0394,11.6337,12.0016,3752000.0
2011-08-05 10:30:00,12.72,12.72,12.48,12.66,2116100.0,12.0016,12.0016,11.7752,11.945,2116100.0
2011-08-05 11:00:00,12.66,12.67,12.29,12.45,2425300.0,11.945,11.9545,11.5959,11.7469,2425300.0
2011-08-05 11:30:00,12.46,12.46,11.83,11.83,3139700.0,11.7563,11.7563,11.1619,11.1619,3139700.0
2011-08-05 12:00:00,11.83,12.3,11.79,12.2,3731700.0,11.1619,11.6054,11.1242,11.511,3731700.0
2011-08-05 12:30:00,12.2,12.84,12.19,12.75,3032200.0,11.511,12.1149,11.5016,12.03,3032200.0
2011-08-05 13:00:00,12.76,12.91,12.58,12.86,1676200.0,12.0394,12.1809,11.8696,12.1337,1676200.0
2011-08-05 13:30:00,12.86,13.01,12.8,12.97,1659100.0,12.1337,12.2753,12.0771,12.2375,1659100.0
2011-08-05 14:00:00,12.96,13.0,12.69,12.75,1440500.0,12.2281,12.2658,11.9733,12.03,1440500.0
2011-08-05 14:30:00,12.74,12.82,12.71,12.74,1076600.0,12.0205,12.096,11.9922,12.0205,1076600.0
2011-08-05 15:00:00,12.73,12.74,12.48,12.49,1991500.0,12.0111,12.0205,11.7752,11.7846,1991500.0
2011-08-05 15:30:00,12.48,12.74,12.43,12.66,3154400.0,11.7752,12.0205,11.728,11.945,3154400.0
2011-08-08 09:30:00,11.74,12.1,11.52,12.0,6068000.0,11.077,11.4167,10.8694,11.3223,6068000.0
2011-08-08 10:00:00,12.0,12.07,11.57,11.61,4980200.0,11.3223,11.3884,10.9166,10.9543,4980200.0
2011-08-08 10:30:00,11.61,11.77,11.39,11.7,4403000.0,10.9543,11.1053,10.7468,11.0393,4403000.0
2011-08-08 11:00:00,11.7,12.11,11.67,11.96,3264800.0,11.0393,11.4261,11.0109,11.2846,3264800.0
2011-08-08 11:30:00,11.96,11.97,11.76,11.76,1739200.0,11.2846,11.294,11.0959,11.0959,1739200.0
2011-08-08 12:00:00,11.76,11.77,11.63,11.68,1629100.0,11.0959,11.1053,10.9732,11.0204,1629100.0
2011-08-08 12:30:00,11.68,11.72,11.56,11.58,1286500.0,11.0204,11.0581,10.9072,10.926,1286500.0
2011-08-08 13:00:00,11.57,11.63,11.44,11.56,1353100.0,10.9166,10.9732,10.7939,10.9072,1353100.0
2011-08-08 13:30:00,11.55,11.56,11.38,11.4,1685500.0,10.8977,10.9072,10.7373,10.7562,1685500.0
2011-08-08 14:00:00,11.4,11.49,11.0,11.18,3270600.0,10.7562,10.8411,10.3788,10.5486,3270600.0
2011-08-08 14:30:00,11.17,11.3,11.12,11.15,2181900.0,10.5392,10.6618,10.492,10.5203,2181900.0
2011-08-08 15:00:00,11.14,11.86,11.14,11.71,3846700.0,10.5109,11.1902,10.5109,11.0487,3846700.0
2011-08-08 15:30:00,11.72,11.72,11.53,11.53,4557200.0,11.0581,11.0581,10.8789,10.8789,4557200.0
2011-08-09 09:30:00,12.07,12.07,10.6,10.95,11634200.0,11.3884,11.3884,10.0014,10.3316,11634200.0
2011-08-09 10:00:00,10.96,11.4,10.8,11.02,6635600.0,10.341,10.7562,10.1901,10.3977,6635600.0
2011-08-09 10:30:00,11.02,11.06,10.86,10.91,4548100.0,10.3977,10.4354,10.2467,10.2939,4548100.0
2011-08-09 11:00:00,10.91,11.01,10.66,10.99,4865900.0,10.2939,10.3882,10.058,10.3693,4865900.0
2011-08-09 11:30:00,10.99,11.01,10.91,10.99,2185700.0,10.3693,10.3882,10.2939,10.3693,2185700.0
2011-08-09 12:00:00,10.98,11.02,10.91,10.96,2085200.0,10.3599,10.3977,10.2939,10.341,2085200.0
2011-08-09 12:30:00,10.96,11.02,10.94,10.98,2451800.0,10.341,10.3977,10.3222,10.3599,2451800.0
2011-08-09 13:00:00,10.98,11.1,10.93,11.01,1929500.0,10.3599,10.4731,10.3127,10.3882,1929500.0
2011-08-09 13:30:00,11.01,11.01,10.9,10.95,1973900.0,10.3882,10.3882,10.2844,10.3316,1973900.0
2011-08-09 14:00:00,10.95,11.02,10.77,10.87,2865800.0,10.3316,10.3977,10.1618,10.2561,2865800.0
2011-08-09 14:30:00,10.87,10.87,10.26,10.49,5640900.0,10.2561,10.2561,9.6806,9.8976,5640900.0
2011-08-09 15:00:00,10.49,10.79,10.48,10.71,3528900.0,9.8976,10.1806,9.8882,10.1052,3528900.0
2011-08-09 15:30:00,10.71,11.19,10.61,11.19,7121000.0,10.1052,10.5581,10.0108,10.5581,7121000.0
2011-08-10 09:30:00,10.87,11.12,10.81,10.83,3095600.0,10.2561,10.492,10.1995,10.2184,3095600.0
2011-08-10 10:00:00,10.82,10.86,10.6,10.75,2772600.0,10.2089,10.2467,10.0014,10.1429,2772600.0
2011-08-10 10:30:00,10.75,10.89,10.68,10.74,2600200.0,10.1429,10.275,10.0769,10.1335,2600200.0
2011-08-10 11:00:00,10.74,10.74,10.41,10.42,3189100.0,10.1335,10.1335,9.8221,9.8315,3189100.0
2011-08-10 11:30:00,10.42,10.67,10.42,10.57,1851700.0,9.8315,10.0674,9.8315,9.9731,1851700.0
2011-08-10 12:00:00,10.56,10.74,10.52,10.56,1371700.0,9.9636,10.1335,9.9259,9.9636,1371700.0
2011-08-10 12:30:00,10.55,10.67,10.46,10.65,1266400.0,9.9542,10.0674,9.8693,10.0486,1266400.0
2011-08-10 13:00:00,10.65,10.68,10.44,10.5,1840800.0,10.0486,10.0769,9.8504,9.907,1840800.0
2011-08-10 13:30:00,10.49,10.65,10.44,10.65,2296600.0,9.8976,10.0486,9.8504,10.0486,2296600.0
2011-08-10 14:00:00,10.64,10.94,10.59,10.85,3688400.0,10.0391,10.3222,9.9919,10.2373,3688400.0
2011-08-10 14:30:00,10.85,10.9,10.67,10.67,1946700.0,10.2373,10.2844,10.0674,10.0674,1946700.0
2011-08-10 15:00:00,10.67,10.73,10.46,10.51,2468100.0,10.0674,10.124,9.8693,9.9165,2468100.0
2011-08-10 15:30:00,10.5,10.53,10.26,10.33,5319900.0,9.907,9.9353,9.6806,9.7466,5319900.0
2011-08-11 09:30:00,10.58,10.76,10.28,10.37,3575100.0,9.9825,10.1523,9.6994,9.7844,3575100.0
2011-08-11 10:00:00,10.37,10.66,10.31,10.52,3192900.0,9.7844,10.058,9.7278,9.9259,3192900.0
2011-08-11 10:30:00,10.54,10.85,10.54,10.73,1903500.0,9.9448,10.2373,9.9448,10.124,1903500.0
2011-08-11 11:00:00,10.74,10.81,10.65,10.74,1480700.0,10.1335,10.1995,10.0486,10.1335,1480700.0
2011-08-11 11:30:00,10.74,10.8,10.67,10.76,1011400.0,10.1335,10.1901,10.0674,10.1523,1011400.0
2011-08-11 12:00:00,10.77,10.79,10.68,10.68,1344000.0,10.1618,10.1806,10.0769,10.0769,1344000.0
2011-08-11 12:30:00,10.69,10.95,10.67,10.94,2240800.0,10.0863,10.3316,10.0674,10.3222,2240800.0
2011-08-11 13:00:00,10.94,10.94,10.83,10.91,1224400.0,10.3222,10.3222,10.2184,10.2939,1224400.0
2011-08-11 13:30:00,10.91,10.98,10.83,10.97,1193200.0,10.2939,10.3599,10.2184,10.3505,1193200.0
2011-08-11 14:00:00,10.97,11.23,10.93,11.22,2089200.0,10.3505,10.5958,10.3127,10.5864,2089200.0
2011-08-11 14:30:00,11.23,11.24,11.07,11.13,1972100.0,10.5958,10.6052,10.4448,10.5014,1972100.0
2011-08-11 15:00:00,11.14,11.32,11.13,11.23,1914900.0,10.5109,10.6807,10.5014,10.5958,1914900.0
2011-08-11 15:30:00,11.23,11.42,11.15,11.16,4783300.0,10.5958,10.7751,10.5203,10.5297,4783300.0
2011-08-12 09:30:00,11.52,11.71,11.4,11.48,4959600.0,10.8694,11.0487,10.7562,10.8317,4959600.0
2011-08-12 10:00:00,11.49,11.6,11.31,11.55,2629200.0,10.8411,10.9449,10.6713,10.8977,2629200.0
2011-08-12 10:30:00,11.55,11.7,11.53,11.65,2382200.0,10.8977,11.0393,10.8789,10.9921,2382200.0
2011-08-12 11:00:00,11.65,11.74,11.59,11.73,2001000.0,10.9921,11.077,10.9355,11.0676,2001000.0
2011-08-12 11:30:00,11.73,11.95,11.69,11.83,2415600.0,11.0676,11.2751,11.0298,11.1619,2415600.0
2011-08-12 12:00:00,11.83,11.89,11.76,11.85,1206500.0,11.1619,11.2185,11.0959,11.1808,1206500.0
2011-08-12 12:30:00,11.85,11.87,11.66,11.75,1035500.0,11.1808,11.1997,11.0015,11.0864,1035500.0
2011-08-12 13:00:00,11.76,11.76,11.61,11.67,1114300.0,11.0959,11.0959,10.9543,11.0109,1114300.0
2011-08-12 13:30:00,11.67,11.72,11.62,11.69,1495800.0,11.0109,11.0581,10.9638,11.0298,1495800.0
2011-08-12 14:00:00,11.69,11.8,11.59,11.66,2239000.0,11.0298,11.1336,10.9355,11.0015,2239000.0
2011-08-12 14:30:00,11.66,11.68,11.54,11.59,1265700.0,11.0015,11.0204,10.8883,10.9355,1265700.0
2011-08-12 15:00:00,11.59,11.66,11.53,11.57,1233300.0,10.9355,11.0015,10.8789,10.9166,1233300.0
2011-08-12 15:30:00,11.58,11.58,11.48,11.5,2968100.0,10.926,10.926,10.8317,10.8505,2968100.0
2011-08-15 09:30:00,11.7,11.89,11.63,11.75,1514700.0,11.0393,11.2185,10.9732,11.0864,1514700.0
2011-08-15 10:00:00,11.75,11.95,11.7,11.95,1406100.0,11.0864,11.2751,11.0393,11.2751,1406100.0
2011-08-15 10:30:00,11.94,11.95,11.8,11.81,1034000.0,11.2657,11.2751,11.1336,11.143,1034000.0
2011-08-15 11:00:00,11.82,11.84,11.71,11.73,939900.0,11.1525,11.1713,11.0487,11.0676,939900.0
2011-08-15 11:30:00,11.74,11.84,11.71,11.8,766800.0,11.077,11.1713,11.0487,11.1336,766800.0
2011-08-15 12:00:00,11.8,11.88,11.78,11.84,636700.0,11.1336,11.2091,11.1147,11.1713,636700.0
2011-08-15 12:30:00,11.84,11.93,11.82,11.9,623100.0,11.1713,11.2563,11.1525,11.228,623100.0
2011-08-15 13:00:00,11.9,11.94,11.82,11.87,677300.0,11.228,11.2657,11.1525,11.1997,677300.0
2011-08-15 13:30:00,11.88,11.94,11.84,11.92,739200.0,11.2091,11.2657,11.1713,11.2468,739200.0
2011-08-15 14:00:00,11.92,12.03,11.92,12.01,1097300.0,11.2468,11.3506,11.2468,11.3317,1097300.0
2011-08-15 14:30:00,12.01,12.04,11.93,11.99,1172800.0,11.3317,11.3601,11.2563,11.3129,1172800.0
2011-08-15 15:00:00,11.99,12.03,11.92,11.93,1323800.0,11.3129,11.3506,11.2468,11.2563,1323800.0
2011-08-15 15:30:00,11.94,12.08,11.92,12.07,2731100.0,11.2657,11.3978,11.2468,11.3884,2731100.0
2011-08-16 09:30:00,11.83,11.91,11.7,11.74,1763900.0,11.1619,11.2374,11.0393,11.077,1763900.0
2011-08-16 10:00:00,11.75,11.85,11.71,11.84,1129400.0,11.0864,11.1808,11.0487,11.1713,1129400.0
2011-08-16 10:30:00,11.84,11.96,11.78,11.96,984200.0,11.1713,11.2846,11.1147,11.2846,984200.0
2011-08-16 11:00:00,11.96,12.0,11.86,11.97,1446900.0,11.2846,11.3223,11.1902,11.294,1446900.0
2011-08-16 11:30:00,11.97,12.05,11.97,12.0,657700.0,11.294,11.3695,11.294,11.3223,657700.0
2011-08-16 12:00:00,12.0,12.07,11.82,11.84,1695500.0,11.3223,11.3884,11.1525,11.1713,1695500.0
2011-08-16 12:30:00,11.84,11.93,11.73,11.74,1217100.0,11.1713,11.2563,11.0676,11.077,1217100.0
2011-08-16 13:00:00,11.73,11.74,11.52,11.61,2148100.0,11.0676,11.077,10.8694,10.9543,2148100.0
2011-08-16 13:30:00,11.61,11.74,11.58,11.66,1178500.0,10.9543,11.077,10.926,11.0015,1178500.0
2011-08-16 14:00:00,11.65,11.73,11.6,11.62,1015600.0,10.9921,11.0676,10.9449,10.9638,1015600.0
2011-08-16 14:30:00,11.62,11.63,11.53,11.54,772800.0,10.9638,10.9732,10.8789,10.8883,772800.0
2011-08-16 15:00:00,11.54,11.67,11.53,11.66,1228200.0,10.8883,11.0109,10.8789,11.0015,1228200.0
2011-08-16 15:30:00,11.67,11.73,11.57,11.6,2585400.0,11.0109,11.0676,10.9166,10.9449,2585400.0
2011-08-17 09:30:00,11.77,11.94,11.72,11.9,1247500.0,11.1053,11.2657,11.0581,11.228,1247500.0
2011-08-17 10:00:00,11.9,11.97,11.8,11.97,1061600.0,11.228,11.294,11.1336,11.294,1061600.0
2011-08-17 10:30:00,11.97,11.97,11.83,11.84,1311000.0,11.294,11.294,11.1619,11.1713,1311000.0
2011-08-17 11:00:00,11.83,11.91,11.8,11.8,970900.0,11.1619,11.2374,11.1336,11.1336,970900.0
2011-08-17 11:30:00,11.82,11.83,11.63,11.65,1418100.0,11.1525,11.1619,10.9732,10.9921,1418100.0
2011-08-17 12:00:00,11.65,11.68,11.56,11.6,1295600.0,10.9921,11.0204,10.9072,10.9449,1295600.0
2011-08-17 12:30:00,11.6,11.67,11.57,11.6,1039800.0,10.9449,11.0109,10.9166,10.9449,1039800.0
2011-08-17 13:00:00,11.6,11.65,11.54,11.56,800600.0,10.9449,10.9921,10.8883,10.9072,800600.0
2011-08-17 13:30:00,11.57,11.58,11.47,11.48,1145500.0,10.9166,10.926,10.8222,10.8317,1145500.0
2011-08-17 14:00:00,11.48,11.57,11.44,11.53,1169600.0,10.8317,10.9166,10.7939,10.8789,1169600.0
2011-08-17 14:30:00,11.53,11.56,11.47,11.54,687800.0,10.8789,10.9072,10.8222,10.8883,687800.0
2011-08-17 15:00:00,11.54,11.56,11.49,11.54,1104400.0,10.8883,10.9072,10.8411,10.8883,1104400.0
2011-08-17 15:30:00,11.53,11.58,11.5,11.55,1830700.0,10.8789,10.926,10.8505,10.8977,1830700.0
2011-08-18 09:30:00,10.23,10.6,10.16,10.34,8717800.0,9.6523,10.0014,9.5862,9.7561,8717800.0
2011-08-18 10:00:00,10.34,10.35,10.02,10.11,7151000.0,9.7561,9.7655,9.4541,9.539,7151000.0
2011-08-18 10:30:00,10.11,10.3,10.03,10.3,4037400.0,9.539,9.7183,9.4636,9.7183,4037400.0
2011-08-18 11:00:00,10.29,10.32,10.09,10.17,3428300.0,9.7089,9.7372,9.5202,9.5957,3428300.0
2011-08-18 11:30:00,10.18,10.34,10.17,10.34,1604000.0,9.6051,9.7561,9.5957,9.7561,1604000.0
2011-08-18 12:00:00,10.33,10.34,10.24,10.25,1832100.0,9.7466,9.7561,9.6617,9.6711,1832100.0
2011-08-18 12:30:00,10.24,10.24,10.13,10.15,1912900.0,9.6617,9.6617,9.5579,9.5768,1912900.0
2011-08-18 13:00:00,10.15,10.19,10.08,10.09,1316200.0,9.5768,9.6145,9.5107,9.5202,1316200.0
2011-08-18 13:30:00,10.09,10.15,10.05,10.06,2934700.0,9.5202,9.5768,9.4824,9.4919,2934700.0
2011-08-18 14:00:00,10.06,10.15,10.05,10.11,2502400.0,9.4919,9.5768,9.4824,9.539,2502400.0
2011-08-18 14:30:00,10.11,10.2,10.04,10.05,2354300.0,9.539,9.624,9.473,9.4824,2354300.0
2011-08-18 15:00:00,10.04,10.05,9.88,9.97,4237400.0,9.473,9.4824,9.322,9.407,4237400.0
2011-08-18 15:30:00,9.97,10.04,9.95,10.0,4744000.0,9.407,9.473,9.3881,9.4353,4744000.0
2011-08-19 09:30:00,9.77,10.03,9.75,10.03,3129700.0,9.2182,9.4636,9.1994,9.4636,3129700.0
2011-08-19 10:00:00,10.02,10.1,9.94,10.09,4639200.0,9.4541,9.5296,9.3786,9.5202,4639200.0
2011-08-19 10:30:00,10.09,10.1,9.94,9.96,2288300.0,9.5202,9.5296,9.3786,9.3975,2288300.0
2011-08-19 11:00:00,9.95,10.01,9.94,9.95,1005000.0,9.3881,9.4447,9.3786,9.3881,1005000.0
2011-08-19 11:30:00,9.96,9.98,9.86,9.98,1167900.0,9.3975,9.4164,9.3032,9.4164,1167900.0
2011-08-19 12:00:00,9.97,9.98,9.82,9.84,879700.0,9.407,9.4164,9.2654,9.2843,879700.0
2011-08-19 12:30:00,9.85,9.91,9.8,9.85,1169900.0,9.2937,9.3503,9.2466,9.2937,1169900.0
2011-08-19 13:00:00,9.85,9.86,9.8,9.8,535700.0,9.2937,9.3032,9.2466,9.2466,535700.0
2011-08-19 13:30:00,9.81,9.81,9.71,9.78,1474900.0,9.256,9.256,9.1616,9.2277,1474900.0
2011-08-19 14:00:00,9.78,9.83,9.5,9.5,2443200.0,9.2277,9.2749,8.9635,8.9635,2443200.0
2011-08-19 14:30:00,9.51,9.55,9.42,9.42,2962900.0,8.9729,9.0107,8.888,8.888,2962900.0
2011-08-19 15:00:00,9.42,9.54,9.35,9.49,4036000.0,8.888,9.0012,8.822,8.9541,4036000.0
2011-08-19 15:30:00,9.49,9.54,9.4,9.49,3619800.0,8.9541,9.0012,8.8691,8.9541,3619800.0
2011-08-22 09:30:00,9.9,9.92,9.27,9.3,3994100.0,9.3409,9.3598,8.7465,8.7748,3994100.0
2011-08-22 10:00:00,9.3,9.46,9.22,9.39,3484600.0,8.7748,8.9258,8.6993,8.8597,3484600.0
2011-08-22 10:30:00,9.39,9.49,9.31,9.32,2166800.0,8.8597,8.9541,8.7842,8.7937,2166800.0
2011-08-22 11:00:00,9.33,9.38,9.26,9.32,2269300.0,8.8031,8.8503,8.737,8.7937,2269300.0
2011-08-22 11:30:00,9.32,9.33,9.17,9.18,1703100.0,8.7937,8.8031,8.6521,8.6616,1703100.0
2011-08-22 12:00:00,9.18,9.19,9.03,9.03,3104500.0,8.6616,8.671,8.52,8.52,3104500.0
2011-08-22 12:30:00,9.02,9.31,9.01,9.3,3191700.0,8.5106,8.7842,8.5012,8.7748,3191700.0
2011-08-22 13:00:00,9.31,9.36,9.21,9.22,1298200.0,8.7842,8.8314,8.6899,8.6993,1298200.0
2011-08-22 13:30:00,9.22,9.27,9.15,9.24,1097900.0,8.6993,8.7465,8.6333,8.7182,1097900.0
2011-08-22 14:00:00,9.24,9.33,9.22,9.25,1238200.0,8.7182,8.8031,8.6993,8.7276,1238200.0
2011-08-22 14:30:00,9.24,9.29,9.19,9.21,1001600.0,8.7182,8.7654,8.671,8.6899,1001600.0
2011-08-22 15:00:00,9.22,9.27,9.18,9.23,1072700.0,8.6993,8.7465,8.6616,8.7087,1072700.0
2011-08-22 15:30:00,9.23,9.26,9.07,9.15,2821000.0,8.7087,8.737,8.5578,8.6333,2821000.0
2011-08-23 09:30:00,9.29,9.4,9.06,9.11,3296900.0,8.7654,8.8691,8.5483,8.5955,3296900.0
2011-08-23 10:00:00,9.11,9.24,9.08,9.18,3989200.0,8.5955,8.7182,8.5672,8.6616,3989200.0
2011-08-23 10:30:00,9.19,9.2,9.08,9.14,2583100.0,8.671,8.6804,8.5672,8.6238,2583100.0
2011-08-23 11:00:00,9.15,9.15,9.05,9.06,1643600.0,8.6333,8.6333,8.5389,8.5483,1643600.0
2011-08-23 11:30:00,9.07,9.21,9.07,9.2,2784300.0,8.5578,8.6899,8.5578,8.6804,2784300.0
2011-08-23 12:00:00,9.2,9.21,9.04,9.1,1780900.0,8.6804,8.6899,8.5295,8.5861,1780900.0
2011-08-23 12:30:00,9.11,9.21,9.09,9.19,1704800.0,8.5955,8.6899,8.5767,8.671,1704800.0
2011-08-23 13:00:00,9.19,9.21,9.1,9.13,1035900.0,8.671,8.6899,8.5861,8.6144,1035900.0
2011-08-23 13:30:00,9.14,9.2,9.06,9.14,1386700.0,8.6238,8.6804,8.5483,8.6238,1386700.0
2011-08-23 14:00:00,9.15,9.15,9.04,9.09,1789100.0,8.6333,8.6333,8.5295,8.5767,1789100.0
2011-08-23 14:30:00,9.09,9.21,9.08,9.21,2326500.0,8.5767,8.6899,8.5672,8.6899,2326500.0
2011-08-23 15:00:00,9.21,9.35,9.2,9.27,3613600.0,8.6899,8.822,8.6804,8.7465,3613600.0
2011-08-23 15:30:00,9.27,9.27,9.18,9.25,6535100.0,8.7465,8.7465,8.6616,8.7276,6535100.0
2011-08-24 09:30:00,9.3,9.96,9.25,9.93,6097500.0,8.7748,9.3975,8.7276,9.3692,6097500.0
2011-08-24 10:00:00,9.93,10.14,9.86,9.95,4900600.0,9.3692,9.5674,9.3032,9.3881,4900600.0
2011-08-24 10:30:00,9.96,10.1,9.88,9.95,3491400.0,9.3975,9.5296,9.322,9.3881,3491400.0
2011-08-24 11:00:00,9.95,10.17,9.88,10.14,2460100.0,9.3881,9.5957,9.322,9.5674,2460100.0
2011-08-24 11:30:00,10.14,10.25,10.03,10.04,3311200.0,9.5674,9.6711,9.4636,9.473,3311200.0
2011-08-24 12:00:00,10.04,10.12,9.96,10.03,1570600.0,9.473,9.5485,9.3975,9.4636,1570600.0
2011-08-24 12:30:00,10.03,10.14,9.95,10.13,1012200.0,9.4636,9.5674,9.3881,9.5579,1012200.0
2011-08-24 13:00:00,10.13,10.19,10.05,10.13,1172500.0,9.5579,9.6145,9.4824,9.5579,1172500.0
2011-08-24 13:30:00,10.14,10.15,10.01,10.08,1124900.0,9.5674,9.5768,9.4447,9.5107,1124900.0
2011-08-24 14:00:00,10.09,10.09,9.92,9.99,1723900.0,9.5202,9.5202,9.3598,9.4258,1723900.0
2011-08-24 14:30:00,9.98,10.02,9.94,10.02,1400800.0,9.4164,9.4541,9.3786,9.4541,1400800.0
2011-08-24 15:00:00,10.02,10.22,10.0,10.19,2298400.0,9.4541,9.6428,9.4353,9.6145,2298400.0
2011-08-24 15:30:00,10.19,10.28,10.16,10.24,4791700.0,9.6145,9.6994,9.5862,9.6617,4791700.0
2011-08-25 09:30:00,10.35,10.65,9.93,10.08,4570200.0,9.7655,10.0486,9.3692,9.5107,4570200.0
2011-08-25 10:00:00,10.08,10.19,9.92,10.1,2577700.0,9.5107,9.6145,9.3598,9.5296,2577700.0
2011-08-25 10:30:00,10.1,10.13,9.92,9.99,2535900.0,9.5296,9.5579,9.3598,9.4258,2535900.0
2011-08-25 11:00:00,9.99,10.15,9.97,10.15,1440300.0,9.4258,9.5768,9.407,9.5768,1440300.0
2011-08-25 11:30:00,10.15,10.2,10.02,10.16,1887800.0,9.5768,9.624,9.4541,9.5862,1887800.0
2011-08-25 12:00:00,10.16,10.24,10.03,10.08,1141400.0,9.5862,9.6617,9.4636,9.5107,1141400.0
2011-08-25 12:30:00,10.08,10.08,9.9,9.97,1294100.0,9.5107,9.5107,9.3409,9.407,1294100.0
2011-08-25 13:00:00,9.98,10.01,9.86,10.01,1049400.0,9.4164,9.4447,9.3032,9.4447,1049400.0
2011-08-25 13:30:00,10.01,10.03,9.9,9.98,1198000.0,9.4447,9.4636,9.3409,9.4164,1198000.0
2011-08-25 14:00:00,9.99,10.0,9.92,9.98,689500.0,9.4258,9.4353,9.3598,9.4164,689500.0
2011-08-25 14:30:00,9.98,10.01,9.83,9.86,1096300.0,9.4164,9.4447,9.2749,9.3032,1096300.0
2011-08-25 15:00:00,9.86,9.89,9.8,9.85,1896900.0,9.3032,9.3315,9.2466,9.2937,1896900.0
2011-08-25 15:30:00,9.85,9.86,9.73,9.82,3465300.0,9.2937,9.3032,9.1805,9.2654,3465300.0
2011-08-26 09:30:00,9.75,9.87,9.61,9.79,1463800.0,9.1994,9.3126,9.0673,9.2371,1463800.0
2011-08-26 10:00:00,9.78,9.9,9.57,9.84,2441900.0,9.2277,9.3409,9.0295,9.2843,2441900.0
2011-08-26 10:30:00,9.84,10.09,9.76,9.88,1873200.0,9.2843,9.5202,9.2088,9.322,1873200.0
2011-08-26 11:00:00,9.87,10.14,9.85,10.01,1203300.0,9.3126,9.5674,9.2937,9.4447,1203300.0
2011-08-26 11:30:00,10.0,10.1,9.96,10.07,1251400.0,9.4353,9.5296,9.3975,9.5013,1251400.0
2011-08-26 12:00:00,10.08,10.2,10.07,10.18,1304000.0,9.5107,9.624,9.5013,9.6051,1304000.0
2011-08-26 12:30:00,10.18,10.19,10.05,10.07,850000.0,9.6051,9.6145,9.4824,9.5013,850000.0
2011-08-26 13:00:00,10.07,10.24,10.03,10.24,1432200.0,9.5013,9.6617,9.4636,9.6617,1432200.0
2011-08-26 13:30:00,10.24,10.38,10.24,10.31,1901400.0,9.6617,9.7938,9.6617,9.7278,1901400.0
2011-08-26 14:00:00,10.31,10.36,10.24,10.25,1831500.0,9.7278,9.7749,9.6617,9.6711,1831500.0
2011-08-26 14:30:00,10.26,10.31,10.24,10.28,1067500.0,9.6806,9.7278,9.6617,9.6994,1067500.0
2011-08-26 15:00:00,10.28,10.31,10.13,10.19,2592000.0,9.6994,9.7278,9.5579,9.6145,2592000.0
2011-08-26 15:30:00,10.19,10.29,10.17,10.27,2013900.0,9.6145,9.7089,9.5957,9.69,2013900.0
2011-08-29 09:30:00,10.65,10.87,10.57,10.63,3531800.0,10.0486,10.2561,9.9731,10.0297,3531800.0
2011-08-29 10:00:00,10.63,10.86,10.58,10.79,2085200.0,10.0297,10.2467,9.9825,10.1806,2085200.0
2011-08-29 10:30:00,10.8,10.8,10.68,10.71,1319600.0,10.1901,10.1901,10.0769,10.1052,1319600.0
2011-08-29 11:00:00,10.71,10.8,10.68,10.8,957000.0,10.1052,10.1901,10.0769,10.1901,957000.0
2011-08-29 11:30:00,10.8,10.85,10.79,10.83,975900.0,10.1901,10.2373,10.1806,10.2184,975900.0
2011-08-29 12:00:00,10.83,10.91,10.83,10.89,1085700.0,10.2184,10.2939,10.2184,10.275,1085700.0
2011-08-29 12:30:00,10.89,11.11,10.89,11.07,2095400.0,10.275,10.4826,10.275,10.4448,2095400.0
2011-08-29 13:00:00,11.07,11.08,11.0,11.0,1284700.0,10.4448,10.4543,10.3788,10.3788,1284700.0
2011-08-29 13:30:00,11.01,11.05,10.94,11.04,1073700.0,10.3882,10.426,10.3222,10.4165,1073700.0
2011-08-29 14:00:00,11.05,11.06,10.98,10.98,918200.0,10.426,10.4354,10.3599,10.3599,918200.0
2011-08-29 14:30:00,10.98,11.06,10.97,10.99,1112200.0,10.3599,10.4354,10.3505,10.3693,1112200.0
2011-08-29 15:00:00,10.99,11.06,10.98,11.05,1404500.0,10.3693,10.4354,10.3599,10.426,1404500.0
2011-08-29 15:30:00,11.06,11.16,11.05,11.16,3627400.0,10.4354,10.5297,10.426,10.5297,3627400.0
2011-08-30 09:30:00,10.96,11.15,10.92,11.05,2845400.0,10.341,10.5203,10.3033,10.426,2845400.0
2011-08-30 10:00:00,11.05,11.06,10.8,10.98,2910700.0,10.426,10.4354,10.1901,10.3599,2910700.0
2011-08-30 10:30:00,10.97,11.06,10.91,10.94,1337900.0,10.3505,10.4354,10.2939,10.3222,1337900.0
2011-08-30 11:00:00,10.94,11.21,10.92,11.15,1943200.0,10.3222,10.5769,10.3033,10.5203,1943200.0
2011-08-30 11:30:00,11.15,11.32,11.13,11.25,1910000.0,10.5203,10.6807,10.5014,10.6147,1910000.0
2011-08-30 12:00:00,11.26,11.3,11.06,11.06,1719100.0,10.6241,10.6618,10.4354,10.4354,1719100.0
2011-08-30 12:30:00,11.06,11.12,10.86,10.87,1712200.0,10.4354,10.492,10.2467,10.2561,1712200.0
2011-08-30 13:00:00,10.87,11.04,10.87,10.99,1215100.0,10.2561,10.4165,10.2561,10.3693,1215100.0
2011-08-30 13:30:00,10.99,11.07,10.94,11.05,936100.0,10.3693,10.4448,10.3222,10.426,936100.0
2011-08-30 14:00:00,11.06,11.14,10.98,11.14,1067700.0,10.4354,10.5109,10.3599,10.5109,1067700.0
2011-08-30 14:30:00,11.15,11.19,11.08,11.17,1071700.0,10.5203,10.5581,10.4543,10.5392,1071700.0
2011-08-30 15:00:00,11.16,11.17,11.11,11.14,1152500.0,10.5297,10.5392,10.4826,10.5109,1152500.0
2011-08-30 15:30:00,11.14,11.25,11.13,11.16,2156300.0,10.5109,10.6147,10.5014,10.5297,2156300.0
2011-08-31 09:30:00,11.38,11.49,11.29,11.44,3154800.0,10.7373,10.8411,10.6524,10.7939,3154800.0
2011-08-31 10:00:00,11.44,11.53,11.34,11.38,2531200.0,10.7939,10.8789,10.6996,10.7373,2531200.0
2011-08-31 10:30:00,11.38,11.44,11.3,11.31,1867400.0,10.7373,10.7939,10.6618,10.6713,1867400.0
2011-08-31 11:00:00,11.32,11.36,11.21,11.28,1447100.0,10.6807,10.7185,10.5769,10.643,1447100.0
2011-08-31 11:30:00,11.28,11.28,11.23,11.23,1167600.0,10.643,10.643,10.5958,10.5958,1167600.0
2011-08-31 12:00:00,11.23,11.27,11.22,11.25,870600.0,10.5958,10.6335,10.5864,10.6147,870600.0
2011-08-31 12:30:00,11.24,11.28,11.22,11.25,797200.0,10.6052,10.643,10.5864,10.6147,797200.0
2011-08-31 13:00:00,11.26,11.28,11.18,11.2,956800.0,10.6241,10.643,10.5486,10.5675,956800.0
2011-08-31 13:30:00,11.21,11.23,11.15,11.15,1088200.0,10.5769,10.5958,10.5203,10.5203,1088200.0
2011-08-31 14:00:00,11.15,11.17,10.97,10.99,1925100.0,10.5203,10.5392,10.3505,10.3693,1925100.0
2011-08-31 14:30:00,11.0,11.01,10.86,10.93,1559200.0,10.3788,10.3882,10.2467,10.3127,1559200.0
2011-08-31 15:00:00,10.92,11.02,10.88,10.99,1516300.0,10.3033,10.3977,10.2656,10.3693,1516300.0
2011-08-31 15:30:00,10.97,11.2,10.96,11.07,3027400.0,10.3505,10.5675,10.341,10.4448,3027400.0
2011-09-01 09:30:00,11.25,11.29,11.07,11.27,2112400.0,10.6147,10.6524,10.4448,10.6335,2112400.0
2011-09-01 10:00:00,11.27,11.44,11.21,11.26,2844900.0,10.6335,10.7939,10.5769,10.6241,2844900.0
2011-09-01 10:30:00,11.25,11.27,11.13,11.14,1009400.0,10.6147,10.6335,10.5014,10.5109,1009400.0
2011-09-01 11:00:00,11.14,11.25,11.1,11.21,1217900.0,10.5109,10.6147,10.4731,10.5769,1217900.0
2011-09-01 11:30:00,11.21,11.29,11.16,11.25,921300.0,10.5769,10.6524,10.5297,10.6147,921300.0
2011-09-01 12:00:00,11.25,11.28,11.17,11.27,686400.0,10.6147,10.643,10.5392,10.6335,686400.0
2011-09-01 12:30:00,11.27,11.28,11.14,11.14,426900.0,10.6335,10.643,10.5109,10.5109,426900.0
2011-09-01 13:00:00,11.14,11.16,11.06,11.15,870500.0,10.5109,10.5297,10.4354,10.5203,870500.0
2011-09-01 13:30:00,11.15,11.15,11.0,11.0,1396300.0,10.5203,10.5203,10.3788,10.3788,1396300.0
2011-09-01 14:00:00,11.0,11.0,10.92,10.97,957800.0,10.3788,10.3788,10.3033,10.3505,957800.0
2011-09-01 14:30:00,10.97,11.1,10.97,11.03,823000.0,10.3505,10.4731,10.3505,10.4071,823000.0
2011-09-01 15:00:00,11.02,11.06,10.97,11.01,1112900.0,10.3977,10.4354,10.3505,10.3882,1112900.0
2011-09-01 15:30:00,11.01,11.01,10.92,10.97,1829500.0,10.3882,10.3882,10.3033,10.3505,1829500.0
2011-09-02 09:30:00,10.68,10.69,10.42,10.47,3966700.0,10.0769,10.0863,9.8315,9.8787,3966700.0
2011-09-02 10:00:00,10.47,10.56,10.39,10.42,3169600.0,9.8787,9.9636,9.8032,9.8315,3169600.0
2011-09-02 10:30:00,10.41,10.43,10.33,10.43,2084600.0,9.8221,9.841,9.7466,9.841,2084600.0
2011-09-02 11:00:00,10.42,10.5,10.38,10.46,1717800.0,9.8315,9.907,9.7938,9.8693,1717800.0
2011-09-02 11:30:00,10.46,10.51,10.44,10.45,1362600.0,9.8693,9.9165,9.8504,9.8598,1362600.0
2011-09-02 12:00:00,10.45,10.46,10.33,10.34,1376000.0,9.8598,9.8693,9.7466,9.7561,1376000.0
2011-09-02 12:30:00,10.35,10.43,10.34,10.38,700000.0,9.7655,9.841,9.7561,9.7938,700000.0
2011-09-02 13:00:00,10.39,10.4,10.27,10.28,1252800.0,9.8032,9.8127,9.69,9.6994,1252800.0
2011-09-02 13:30:00,10.28,10.3,10.18,10.24,1436200.0,9.6994,9.7183,9.6051,9.6617,1436200.0
2011-09-02 14:00:00,10.25,10.28,10.18,10.21,1267600.0,9.6711,9.6994,9.6051,9.6334,1267600.0
2011-09-02 14:30:00,10.21,10.3,10.15,10.28,1392600.0,9.6334,9.7183,9.5768,9.6994,1392600.0
2011-09-02 15:00:00,10.27,10.29,10.2,10.24,1375900.0,9.69,9.7089,9.624,9.6617,1375900.0
2011-09-02 15:30:00,10.24,10.37,10.23,10.31,3017400.0,9.6617,9.7844,9.6523,9.7278,3017400.0
2011-09-06 09:30:00,9.83,10.07,9.83,10.07,3145100.0,9.2749,9.5013,9.2749,9.5013,3145100.0
2011-09-06 10:00:00,10.07,10.12,9.88,9.91,1835600.0,9.5013,9.5485,9.322,9.3503,1835600.0
2011-09-06 10:30:00,9.9,10.01,9.89,10.0,2114000.0,9.3409,9.4447,9.3315,9.4353,2114000.0
2011-09-06 11:00:00,10.0,10.05,9.91,9.97,2260900.0,9.4353,9.4824,9.3503,9.407,2260900.0
2011-09-06 11:30:00,9.97,10.08,9.97,10.06,1099200.0,9.407,9.5107,9.407,9.4919,1099200.0
2011-09-06 12:00:00,10.06,10.17,10.04,10.13,1074900.0,9.4919,9.5957,9.473,9.5579,1074900.0
2011-09-06 12:30:00,10.13,10.15,10.09,10.14,644400.0,9.5579,9.5768,9.5202,9.5674,644400.0
2011-09-06 13:00:00,10.15,10.2,10.11,10.16,817800.0,9.5768,9.624,9.539,9.5862,817800.0
2011-09-06 13:30:00,10.16,10.3,10.13,10.22,1533200.0,9.5862,9.7183,9.5579,9.6428,1533200.0
2011-09-06 14:00:00,10.22,10.37,10.19,10.35,1062800.0,9.6428,9.7844,9.6145,9.7655,1062800.0
2011-09-06 14:30:00,10.34,10.35,10.2,10.22,1624400.0,9.7561,9.7655,9.624,9.6428,1624400.0
2011-09-06 15:00:00,10.22,10.22,10.12,10.15,1464700.0,9.6428,9.6428,9.5485,9.5768,1464700.0
2011-09-06 15:30:00,10.15,10.35,10.12,10.32,2260300.0,9.5768,9.7655,9.5485,9.7372,2260300.0
2011-09-07 09:30:00,10.61,10.73,10.55,10.71,2129400.0,10.0108,10.124,9.9542,10.1052,2129400.0
2011-09-07 10:00:00,10.71,10.78,10.64,10.7,1448200.0,10.1052,10.1712,10.0391,10.0957,1448200.0
2011-09-07 10:30:00,10.71,10.79,10.6,10.66,1654300.0,10.1052,10.1806,10.0014,10.058,1654300.0
2011-09-07 11:00:00,10.66,10.8,10.61,10.63,2093700.0,10.058,10.1901,10.0108,10.0297,2093700.0
2011-09-07 11:30:00,10.63,10.72,10.63,10.68,1181600.0,10.0297,10.1146,10.0297,10.0769,1181600.0
2011-09-07 12:00:00,10.68,10.75,10.66,10.75,802400.0,10.0769,10.1429,10.058,10.1429,802400.0
2011-09-07 12:30:00,10.75,10.8,10.75,10.79,559800.0,10.1429,10.1901,10.1429,10.1806,559800.0
2011-09-07 13:00:00,10.79,10.88,10.79,10.85,1087900.0,10.1806,10.2656,10.1806,10.2373,1087900.0
2011-09-07 13:30:00,10.85,10.87,10.78,10.8,1198200.0,10.2373,10.2561,10.1712,10.1901,1198200.0
2011-09-07 14:00:00,10.8,10.85,10.78,10.82,1547600.0,10.1901,10.2373,10.1712,10.2089,1547600.0
2011-09-07 14:30:00,10.82,10.9,10.8,10.9,1119100.0,10.2089,10.2844,10.1901,10.2844,1119100.0
2011-09-07 15:00:00,10.89,10.9,10.8,10.85,1425000.0,10.275,10.2844,10.1901,10.2373,1425000.0
2011-09-07 15:30:00,10.84,10.88,10.78,10.83,3146100.0,10.2278,10.2656,10.1712,10.2184,3146100.0
2011-09-08 09:30:00,10.78,11.05,10.7,10.87,2656000.0,10.1712,10.426,10.0957,10.2561,2656000.0
2011-09-08 10:00:00,10.86,11.1,10.79,11.01,2199700.0,10.2467,10.4731,10.1806,10.3882,2199700.0
2011-09-08 10:30:00,11.01,11.1,11.0,11.05,1955600.0,10.3882,10.4731,10.3788,10.426,1955600.0
2011-09-08 11:00:00,11.04,11.09,10.96,11.02,1281300.0,10.4165,10.4637,10.341,10.3977,1281300.0
2011-09-08 11:30:00,11.02,11.09,10.91,10.95,1333300.0,10.3977,10.4637,10.2939,10.3316,1333300.0
2011-09-08 12:00:00,10.95,10.99,10.89,10.91,791600.0,10.3316,10.3693,10.275,10.2939,791600.0
2011-09-08 12:30:00,10.91,10.91,10.79,10.83,1146500.0,10.2939,10.2939,10.1806,10.2184,1146500.0
2011-09-08 13:00:00,10.83,10.84,10.7,10.73,976500.0,10.2184,10.2278,10.0957,10.124,976500.0
2011-09-08 13:30:00,10.73,10.81,10.5,10.58,1832000.0,10.124,10.1995,9.907,9.9825,1832000.0
2011-09-08 14:00:00,10.58,10.68,10.51,10.59,2292000.0,9.9825,10.0769,9.9165,9.9919,2292000.0
2011-09-08 14:30:00,10.58,10.61,10.5,10.53,1165800.0,9.9825,10.0108,9.907,9.9353,1165800.0
2011-09-08 15:00:00,10.53,10.58,10.47,10.58,1664500.0,9.9353,9.9825,9.8787,9.9825,1664500.0
2011-09-08 15:30:00,10.59,10.65,10.55,10.58,2472300.0,9.9919,10.0486,9.9542,9.9825,2472300.0
2011-09-09 09:30:00,10.57,10.75,10.36,10.63,3336800.0,9.9731,10.1429,9.7749,10.0297,3336800.0
2011-09-09 10:00:00,10.62,10.8,10.54,10.67,2655000.0,10.0202,10.1901,9.9448,10.0674,2655000.0
2011-09-09 10:30:00,10.67,10.68,10.5,10.5,1453200.0,10.0674,10.0769,9.907,9.907,1453200.0
2011-09-09 11:00:00,10.5,10.62,10.31,10.36,1800100.0,9.907,10.0202,9.7278,9.7749,1800100.0
2011-09-09 11:30:00,10.36,10.4,10.21,10.25,1676800.0,9.7749,9.8127,9.6334,9.6711,1676800.0
2011-09-09 12:00:00,10.25,10.36,10.2,10.27,1192200.0,9.6711,9.7749,9.624,9.69,1192200.0
2011-09-09 12:30:00,10.27,10.37,10.19,10.33,1143000.0,9.69,9.7844,9.6145,9.7466,1143000.0
2011-09-09 13:00:00,10.33,10.34,10.21,10.24,1795000.0,9.7466,9.7561,9.6334,9.6617,1795000.0
2011-09-09 13:30:00,10.23,10.26,10.17,10.2,1301200.0,9.6523,9.6806,9.5957,9.624,1301200.0
2011-09-09 14:00:00,10.2,10.24,9.98,10.0,2462200.0,9.624,9.6617,9.4164,9.4353,2462200.0
2011-09-09 14:30:00,10.0,10.11,9.97,10.06,3212200.0,9.4353,9.539,9.407,9.4919,3212200.0
2011-09-09 15:00:00,10.05,10.08,9.98,9.98,2030500.0,9.4824,9.5107,9.4164,9.4164,2030500.0
2011-09-09 15:30:00,9.99,10.16,9.97,10.09,4153100.0,9.4258,9.5862,9.407,9.5202,4153100.0
2011-09-12 09:30:00,9.86,10.34,9.81,10.26,5043800.0,9.3032,9.7561,9.256,9.6806,5043800.0
2011-09-12 10:00:00,10.26,10.42,10.14,10.17,2464500.0,9.6806,9.8315,9.5674,9.5957,2464500.0
2011-09-12 10:30:00,10.17,10.3,10.13,10.24,1698300.0,9.5957,9.7183,9.5579,9.6617,1698300.0
2011-09-12 11:00:00,10.24,10.32,10.17,10.28,1360100.0,9.6617,9.7372,9.5957,9.6994,1360100.0
2011-09-12 11:30:00,10.27,10.35,10.22,10.24,1112100.0,9.69,9.7655,9.6428,9.6617,1112100.0
2011-09-12 12:00:00,10.23,10.35,10.23,10.34,917700.0,9.6523,9.7655,9.6523,9.7561,917700.0
2011-09-12 12:30:00,10.35,10.35,10.25,10.32,880200.0,9.7655,9.7655,9.6711,9.7372,880200.0
2011-09-12 13:00:00,10.31,10.36,10.25,10.3,1796500.0,9.7278,9.7749,9.6711,9.7183,1796500.0
2011-09-12 13:30:00,10.3,10.31,10.13,10.17,1505200.0,9.7183,9.7278,9.5579,9.5957,1505200.0
2011-09-12 14:00:00,10.17,10.17,9.95,10.01,2325500.0,9.5957,9.5957,9.3881,9.4447,2325500.0
2011-09-12 14:30:00,10.01,10.23,10.01,10.04,2219500.0,9.4447,9.6523,9.4447,9.473,2219500.0
2011-09-12 15:00:00,10.03,10.11,9.97,10.07,2243300.0,9.4636,9.539,9.407,9.5013,2243300.0
2011-09-12 15:30:00,10.06,10.32,10.06,10.32,3298600.0,9.4919,9.7372,9.4919,9.7372,3298600.0
2011-09-13 09:30:00,10.55,10.76,10.41,10.69,5025900.0,9.9542,10.1523,9.8221,10.0863,5025900.0
2011-09-13 10:00:00,10.69,10.74,10.61,10.68,2477900.0,10.0863,10.1335,10.0108,10.0769,2477900.0
2011-09-13 10:30:00,10.68,10.72,10.5,10.55,2053500.0,10.0769,10.1146,9.907,9.9542,2053500.0
2011-09-13 11:00:00,10.55,10.59,10.45,10.53,1795900.0,9.9542,9.9919,9.8598,9.9353,1795900.0
2011-09-13 11:30:00,10.53,10.57,10.5,10.53,729900.0,9.9353,9.9731,9.907,9.9353,729900.0
2011-09-13 12:00:00,10.54,10.59,10.45,10.55,1119600.0,9.9448,9.9919,9.8598,9.9542,1119600.0
2011-09-13 12:30:00,10.54,10.61,10.54,10.58,949300.0,9.9448,10.0108,9.9448,9.9825,949300.0
2011-09-13 13:00:00,10.58,10.62,10.57,10.59,843000.0,9.9825,10.0202,9.9731,9.9919,843000.0
2011-09-13 13:30:00,10.6,10.62,10.53,10.57,908500.0,10.0014,10.0202,9.9353,9.9731,908500.0
2011-09-13 14:00:00,10.56,10.6,10.55,10.59,1686800.0,9.9636,10.0014,9.9542,9.9919,1686800.0
2011-09-13 14:30:00,10.58,10.59,10.47,10.48,2263300.0,9.9825,9.9919,9.8787,9.8882,2263300.0
2011-09-13 15:00:00,10.48,10.54,10.42,10.53,1763400.0,9.8882,9.9448,9.8315,9.9353,1763400.0
2011-09-13 15:30:00,10.53,10.58,10.5,10.54,2908600.0,9.9353,9.9825,9.907,9.9448,2908600.0
2011-09-14 09:30:00,10.68,10.75,10.55,10.55,2186500.0,10.0769,10.1429,9.9542,9.9542,2186500.0
2011-09-14 10:00:00,10.56,10.58,10.38,10.49,1781000.0,9.9636,9.9825,9.7938,9.8976,1781000.0
2011-09-14 10:30:00,10.49,10.54,10.41,10.49,1296300.0,9.8976,9.9448,9.8221,9.8976,1296300.0
2011-09-14 11:00:00,10.48,10.65,10.44,10.64,1000900.0,9.8882,10.0486,9.8504,10.0391,1000900.0
2011-09-14 11:30:00,10.64,10.68,10.6,10.67,1292100.0,10.0391,10.0769,10.0014,10.0674,1292100.0
2011-09-14 12:00:00,10.67,10.68,10.57,10.62,947100.0,10.0674,10.0769,9.9731,10.0202,947100.0
2011-09-14 12:30:00,10.62,10.64,10.54,10.58,943900.0,10.0202,10.0391,9.9448,9.9825,943900.0
2011-09-14 13:00:00,10.58,10.59,10.52,10.55,861300.0,9.9825,9.9919,9.9259,9.9542,861300.0
2011-09-14 13:30:00,10.54,10.65,10.54,10.61,1060400.0,9.9448,10.0486,9.9448,10.0108,1060400.0
2011-09-14 14:00:00,10.6,10.72,10.6,10.67,1375300.0,10.0014,10.1146,10.0014,10.0674,1375300.0
2011-09-14 14:30:00,10.67,10.74,10.65,10.72,823100.0,10.0674,10.1335,10.0486,10.1146,823100.0
2011-09-14 15:00:00,10.73,10.82,10.71,10.79,1454600.0,10.124,10.2089,10.1052,10.1806,1454600.0
2011-09-14 15:30:00,10.8,10.81,10.53,10.57,3324800.0,10.1901,10.1995,9.9353,9.9731,3324800.0
2011-09-15 09:30:00,10.75,10.76,10.56,10.62,2151700.0,10.1429,10.1523,9.9636,10.0202,2151700.0
2011-09-15 10:00:00,10.61,10.71,10.52,10.53,1832000.0,10.0108,10.1052,9.9259,9.9353,1832000.0
2011-09-15 10:30:00,10.53,10.57,10.45,10.5,1546900.0,9.9353,9.9731,9.8598,9.907,1546900.0
2011-09-15 11:00:00,10.5,10.64,10.45,10.62,1138900.0,9.907,10.0391,9.8598,10.0202,1138900.0
2011-09-15 11:30:00,10.62,10.69,10.59,10.69,1359800.0,10.0202,10.0863,9.9919,10.0863,1359800.0
2011-09-15 12:00:00,10.69,10.73,10.65,10.67,940300.0,10.0863,10.124,10.0486,10.0674,940300.0
2011-09-15 12:30:00,10.68,10.71,10.66,10.68,1327700.0,10.0769,10.1052,10.058,10.0769,1327700.0
2011-09-15 13:00:00,10.69,10.72,10.66,10.68,1007200.0,10.0863,10.1146,10.058,10.0769,1007200.0
2011-09-15 13:30:00,10.67,10.69,10.63,10.66,677600.0,10.0674,10.0863,10.0297,10.058,677600.0
2011-09-15 14:00:00,10.67,10.73,10.67,10.68,618800.0,10.0674,10.124,10.0674,10.0769,618800.0
2011-09-15 14:30:00,10.68,10.74,10.68,10.71,860400.0,10.0769,10.1335,10.0769,10.1052,860400.0
2011-09-15 15:00:00,10.71,10.74,10.6,10.63,853300.0,10.1052,10.1335,10.0014,10.0297,853300.0
2011-09-15 15:30:00,10.64,10.72,10.62,10.72,1897700.0,10.0391,10.1146,10.0202,10.1146,1897700.0
2011-09-16 09:30:00,10.69,10.81,10.65,10.73,1573700.0,10.0863,10.1995,10.0486,10.124,1573700.0
2011-09-16 10:00:00,10.74,10.8,10.66,10.67,1333300.0,10.1335,10.1901,10.058,10.0674,1333300.0
2011-09-16 10:30:00,10.68,10.72,10.6,10.67,1270400.0,10.0769,10.1146,10.0014,10.0674,1270400.0
2011-09-16 11:00:00,10.67,10.7,10.6,10.64,694500.0,10.0674,10.0957,10.0014,10.0391,694500.0
2011-09-16 11:30:00,10.64,10.75,10.62,10.74,895900.0,10.0391,10.1429,10.0202,10.1335,895900.0
2011-09-16 12:00:00,10.74,10.8,10.71,10.79,800600.0,10.1335,10.1901,10.1052,10.1806,800600.0
2011-09-16 12:30:00,10.79,10.85,10.78,10.8,713400.0,10.1806,10.2373,10.1712,10.1901,713400.0
2011-09-16 13:00:00,10.8,10.8,10.75,10.77,543300.0,10.1901,10.1901,10.1429,10.1618,543300.0
2011-09-16 13:30:00,10.77,10.78,10.7,10.76,790700.0,10.1618,10.1712,10.0957,10.1523,790700.0
2011-09-16 14:00:00,10.76,10.78,10.71,10.74,670600.0,10.1523,10.1712,10.1052,10.1335,670600.0
2011-09-16 14:30:00,10.74,10.82,10.73,10.82,937400.0,10.1335,10.2089,10.124,10.2089,937400.0
2011-09-16 15:00:00,10.82,10.82,10.74,10.75,1209000.0,10.2089,10.2089,10.1335,10.1429,1209000.0
2011-09-16 15:30:00,10.75,10.79,10.72,10.77,2283800.0,10.1429,10.1806,10.1146,10.1618,2283800.0
2011-09-19 09:30:00,10.57,10.67,10.46,10.63,1778700.0,9.9731,10.0674,9.8693,10.0297,1778700.0
2011-09-19 10:00:00,10.64,10.67,10.6,10.62,1611400.0,10.0391,10.0674,10.0014,10.0202,1611400.0
2011-09-19 10:30:00,10.61,10.64,10.53,10.55,1366000.0,10.0108,10.0391,9.9353,9.9542,1366000.0
2011-09-19 11:00:00,10.55,10.79,10.53,10.71,1742500.0,9.9542,10.1806,9.9353,10.1052,1742500.0
2011-09-19 11:30:00,10.71,10.84,10.67,10.79,1116300.0,10.1052,10.2278,10.0674,10.1806,1116300.0
2011-09-19 12:00:00,10.78,10.81,10.73,10.77,1067300.0,10.1712,10.1995,10.124,10.1618,1067300.0
2011-09-19 12:30:00,10.77,10.77,10.66,10.68,604000.0,10.1618,10.1618,10.058,10.0769,604000.0
2011-09-19 13:00:00,10.68,10.71,10.61,10.63,830600.0,10.0769,10.1052,10.0108,10.0297,830600.0
2011-09-19 13:30:00,10.63,10.66,10.6,10.65,874600.0,10.0297,10.058,10.0014,10.0486,874600.0
2011-09-19 14:00:00,10.64,10.7,10.6,10.65,1114900.0,10.0391,10.0957,10.0014,10.0486,1114900.0
2011-09-19 14:30:00,10.65,10.77,10.65,10.67,1067100.0,10.0486,10.1618,10.0486,10.0674,1067100.0
2011-09-19 15:00:00,10.67,10.88,10.65,10.87,1675600.0,10.0674,10.2656,10.0486,10.2561,1675600.0
2011-09-19 15:30:00,10.87,11.0,10.87,10.88,4364200.0,10.2561,10.3788,10.2561,10.2656,4364200.0
2011-09-20 09:30:00,11.25,11.43,11.11,11.43,7829600.0,10.6147,10.7845,10.4826,10.7845,7829600.0
2011-09-20 10:00:00,11.43,11.54,11.38,11.46,5368600.0,10.7845,10.8883,10.7373,10.8128,5368600.0
2011-09-20 10:30:00,11.46,11.57,11.4,11.51,3067900.0,10.8128,10.9166,10.7562,10.86,3067900.0
2011-09-20 11:00:00,11.5,11.52,11.38,11.44,1459700.0,10.8505,10.8694,10.7373,10.7939,1459700.0
2011-09-20 11:30:00,11.44,11.5,11.41,11.5,949100.0,10.7939,10.8505,10.7656,10.8505,949100.0
2011-09-20 12:00:00,11.49,11.5,11.42,11.42,1426500.0,10.8411,10.8505,10.7751,10.7751,1426500.0
2011-09-20 12:30:00,11.42,11.48,11.31,11.44,1470500.0,10.7751,10.8317,10.6713,10.7939,1470500.0
2011-09-20 13:00:00,11.45,11.48,11.35,11.39,849400.0,10.8034,10.8317,10.709,10.7468,849400.0
2011-09-20 13:30:00,11.4,11.41,11.29,11.36,952000.0,10.7562,10.7656,10.6524,10.7185,952000.0
2011-09-20 14:00:00,11.36,11.43,11.33,11.37,1016600.0,10.7185,10.7845,10.6901,10.7279,1016600.0
2011-09-20 14:30:00,11.37,11.4,11.22,11.25,1660500.0,10.7279,10.7562,10.5864,10.6147,1660500.0
2011-09-20 15:00:00,11.25,11.28,11.05,11.08,2035500.0,10.6147,10.643,10.426,10.4543,2035500.0
2011-09-20 15:30:00,11.08,11.14,11.02,11.04,3349600.0,10.4543,10.5109,10.3977,10.4165,3349600.0
2011-09-21 09:30:00,11.28,11.43,11.24,11.36,3535700.0,10.643,10.7845,10.6052,10.7185,3535700.0
2011-09-21 10:00:00,11.37,11.41,11.25,11.27,1671400.0,10.7279,10.7656,10.6147,10.6335,1671400.0
2011-09-21 10:30:00,11.26,11.3,11.15,11.17,1588700.0,10.6241,10.6618,10.5203,10.5392,1588700.0
2011-09-21 11:00:00,11.16,11.27,11.15,11.26,1308900.0,10.5297,10.6335,10.5203,10.6241,1308900.0
2011-09-21 11:30:00,11.25,11.31,11.24,11.27,1194600.0,10.6147,10.6713,10.6052,10.6335,1194600.0
2011-09-21 12:00:00,11.28,11.32,11.2,11.24,1176800.0,10.643,10.6807,10.5675,10.6052,1176800.0
2011-09-21 12:30:00,11.24,11.31,11.18,11.23,889100.0,10.6052,10.6713,10.5486,10.5958,889100.0
2011-09-21 13:00:00,11.23,11.28,11.18,11.25,760000.0,10.5958,10.643,10.5486,10.6147,760000.0
2011-09-21 13:30:00,11.25,11.29,11.22,11.25,1044600.0,10.6147,10.6524,10.5864,10.6147,1044600.0
2011-09-21 14:00:00,11.25,11.4,11.2,11.31,1418800.0,10.6147,10.7562,10.5675,10.6713,1418800.0
2011-09-21 14:30:00,11.31,11.35,11.17,11.18,2024800.0,10.6713,10.709,10.5392,10.5486,2024800.0
2011-09-21 15:00:00,11.18,11.25,11.11,11.14,1597600.0,10.5486,10.6147,10.4826,10.5109,1597600.0
2011-09-21 15:30:00,11.15,11.15,10.8,10.81,3817900.0,10.5203,10.5203,10.1901,10.1995,3817900.0
2011-09-22 09:30:00,10.38,10.4,10.06,10.06,4512600.0,9.7938,9.8127,9.4919,9.4919,4512600.0
2011-09-22 10:00:00,10.06,10.5,10.03,10.35,4067500.0,9.4919,9.907,9.4636,9.7655,4067500.0
2011-09-22 10:30:00,10.35,10.48,10.24,10.24,2326700.0,9.7655,9.8882,9.6617,9.6617,2326700.0
2011-09-22 11:00:00,10.25,10.29,10.16,10.25,1327100.0,9.6711,9.7089,9.5862,9.6711,1327100.0
2011-09-22 11:30:00,10.25,10.3,10.2,10.2,1228100.0,9.6711,9.7183,9.624,9.624,1228100.0
2011-09-22 12:00:00,10.2,10.24,10.13,10.19,1295400.0,9.624,9.6617,9.5579,9.6145,1295400.0
2011-09-22 12:30:00,10.19,10.31,10.18,10.28,849700.0,9.6145,9.7278,9.6051,9.6994,849700.0
2011-09-22 13:00:00,10.28,10.28,10.09,10.15,1129400.0,9.6994,9.6994,9.5202,9.5768,1129400.0
2011-09-22 13:30:00,10.16,10.22,10.05,10.05,1630100.0,9.5862,9.6428,9.4824,9.4824,1630100.0
2011-09-22 14:00:00,10.05,10.36,10.04,10.3,2665900.0,9.4824,9.7749,9.473,9.7183,2665900.0
2011-09-22 14:30:00,10.29,10.31,10.09,10.1,2690600.0,9.7089,9.7278,9.5202,9.5296,2690600.0
2011-09-22 15:00:00,10.09,10.1,10.0,10.05,3139800.0,9.5202,9.5296,9.4353,9.4824,3139800.0
2011-09-22 15:30:00,10.06,10.28,10.02,10.28,5902300.0,9.4919,9.6994,9.4541,9.6994,5902300.0
2011-09-23 09:30:00,10.07,10.35,10.04,10.22,3528500.0,9.5013,9.7655,9.473,9.6428,3528500.0
2011-09-23 10:00:00,10.23,10.32,10.13,10.23,1967500.0,9.6523,9.7372,9.5579,9.6523,1967500.0
2011-09-23 10:30:00,10.24,10.38,10.17,10.27,1747800.0,9.6617,9.7938,9.5957,9.69,1747800.0
2011-09-23 11:00:00,10.26,10.36,10.2,10.35,1692100.0,9.6806,9.7749,9.624,9.7655,1692100.0
2011-09-23 11:30:00,10.35,10.35,10.25,10.35,897400.0,9.7655,9.7655,9.6711,9.7655,897400.0
2011-09-23 12:00:00,10.35,10.48,10.29,10.41,1704500.0,9.7655,9.8882,9.7089,9.8221,1704500.0
2011-09-23 12:30:00,10.4,10.43,10.31,10.34,928300.0,9.8127,9.841,9.7278,9.7561,928300.0
2011-09-23 13:00:00,10.34,10.39,10.25,10.34,800900.0,9.7561,9.8032,9.6711,9.7561,800900.0
2011-09-23 13:30:00,10.34,10.44,10.28,10.39,1096700.0,9.7561,9.8504,9.6994,9.8032,1096700.0
2011-09-23 14:00:00,10.4,10.4,10.25,10.27,1113800.0,9.8127,9.8127,9.6711,9.69,1113800.0
2011-09-23 14:30:00,10.27,10.37,10.27,10.34,881100.0,9.69,9.7844,9.69,9.7561,881100.0
2011-09-23 15:00:00,10.33,10.42,10.3,10.38,1015300.0,9.7466,9.8315,9.7183,9.7938,1015300.0
2011-09-23 15:30:00,10.39,10.4,10.26,10.31,2239900.0,9.8032,9.8127,9.6806,9.7278,2239900.0
2011-09-26 09:30:00,10.49,10.53,10.24,10.27,2421500.0,9.8976,9.9353,9.6617,9.69,2421500.0
2011-09-26 10:00:00,10.27,10.3,10.01,10.18,2680400.0,9.69,9.7183,9.4447,9.6051,2680400.0
2011-09-26 10:30:00,10.17,10.25,10.05,10.22,1247200.0,9.5957,9.6711,9.4824,9.6428,1247200.0
2011-09-26 11:00:00,10.21,10.32,10.18,10.29,1086000.0,9.6334,9.7372,9.6051,9.7089,1086000.0
2011-09-26 11:30:00,10.28,10.4,10.23,10.38,1216400.0,9.6994,9.8127,9.6523,9.7938,1216400.0
2011-09-26 12:00:00,10.37,10.38,10.25,10.3,825500.0,9.7844,9.7938,9.6711,9.7183,825500.0
2011-09-26 12:30:00,10.3,10.32,10.2,10.26,662000.0,9.7183,9.7372,9.624,9.6806,662000.0
2011-09-26 13:00:00,10.26,10.35,10.13,10.33,1589800.0,9.6806,9.7655,9.5579,9.7466,1589800.0
2011-09-26 13:30:00,10.33,10.34,10.24,10.31,671600.0,9.7466,9.7561,9.6617,9.7278,671600.0
2011-09-26 14:00:00,10.31,10.44,10.29,10.39,1493800.0,9.7278,9.8504,9.7089,9.8032,1493800.0
2011-09-26 14:30:00,10.38,10.45,10.37,10.44,1072300.0,9.7938,9.8598,9.7844,9.8504,1072300.0
2011-09-26 15:00:00,10.45,10.52,10.43,10.5,1364000.0,9.8598,9.9259,9.841,9.907,1364000.0
2011-09-26 15:30:00,10.49,10.66,10.46,10.62,2938100.0,9.8976,10.058,9.8693,10.0202,2938100.0
2011-09-27 09:30:00,10.99,11.08,10.88,10.99,2179400.0,10.3693,10.4543,10.2656,10.3693,2179400.0
2011-09-27 10:00:00,10.99,11.12,10.88,11.07,3820300.0,10.3693,10.492,10.2656,10.4448,3820300.0
2011-09-27 10:30:00,11.08,11.15,11.05,11.13,1411200.0,10.4543,10.5203,10.426,10.5014,1411200.0
2011-09-27 11:00:00,11.14,11.15,11.04,11.11,1199600.0,10.5109,10.5203,10.4165,10.4826,1199600.0
2011-09-27 11:30:00,11.11,11.18,11.09,11.1,1119200.0,10.4826,10.5486,10.4637,10.4731,1119200.0
2011-09-27 12:00:00,11.1,11.13,11.06,11.06,946100.0,10.4731,10.5014,10.4354,10.4354,946100.0
2011-09-27 12:30:00,11.06,11.08,10.97,11.0,951900.0,10.4354,10.4543,10.3505,10.3788,951900.0
2011-09-27 13:00:00,11.0,11.03,10.96,11.01,961500.0,10.3788,10.4071,10.341,10.3882,961500.0
2011-09-27 13:30:00,11.01,11.12,10.95,11.07,880900.0,10.3882,10.492,10.3316,10.4448,880900.0
2011-09-27 14:00:00,11.08,11.11,11.03,11.04,771500.0,10.4543,10.4826,10.4071,10.4165,771500.0
2011-09-27 14:30:00,11.04,11.04,10.95,10.98,1066400.0,10.4165,10.4165,10.3316,10.3599,1066400.0
2011-09-27 15:00:00,10.97,10.97,10.63,10.71,2569900.0,10.3505,10.3505,10.0297,10.1052,2569900.0
2011-09-27 15:30:00,10.72,10.79,10.6,10.69,3301700.0,10.1146,10.1806,10.0014,10.0863,3301700.0
2011-09-28 09:30:00,10.7,10.97,10.69,10.87,1743200.0,10.0957,10.3505,10.0863,10.2561,1743200.0
2011-09-28 10:00:00,10.87,10.88,10.62,10.7,1444400.0,10.2561,10.2656,10.0202,10.0957,1444400.0
2011-09-28 10:30:00,10.7,10.74,10.54,10.67,1476300.0,10.0957,10.1335,9.9448,10.0674,1476300.0
2011-09-28 11:00:00,10.67,10.68,10.54,10.63,942000.0,10.0674,10.0769,9.9448,10.0297,942000.0
2011-09-28 11:30:00,10.63,10.7,10.59,10.64,804200.0,10.0297,10.0957,9.9919,10.0391,804200.0
2011-09-28 12:00:00,10.64,10.65,10.53,10.56,664400.0,10.0391,10.0486,9.9353,9.9636,664400.0
2011-09-28 12:30:00,10.56,10.57,10.46,10.56,1046100.0,9.9636,9.9731,9.8693,9.9636,1046100.0
2011-09-28 13:00:00,10.55,10.55,10.42,10.45,904500.0,9.9542,9.9542,9.8315,9.8598,904500.0
2011-09-28 13:30:00,10.44,10.44,10.27,10.3,1739700.0,9.8504,9.8504,9.69,9.7183,1739700.0
2011-09-28 14:00:00,10.29,10.41,10.25,10.37,930100.0,9.7089,9.8221,9.6711,9.7844,930100.0
2011-09-28 14:30:00,10.37,10.45,10.32,10.35,1044800.0,9.7844,9.8598,9.7372,9.7655,1044800.0
2011-09-28 15:00:00,10.34,10.49,10.33,10.39,1479500.0,9.7561,9.8976,9.7466,9.8032,1479500.0
2011-09-28 15:30:00,10.39,10.39,10.22,10.26,3292100.0,9.8032,9.8032,9.6428,9.6806,3292100.0
2011-09-29 09:30:00,10.53,10.53,10.21,10.25,3708000.0,9.9353,9.9353,9.6334,9.6711,3708000.0
2011-09-29 10:00:00,10.25,10.31,10.01,10.01,4483800.0,9.6711,9.7278,9.4447,9.4447,4483800.0
2011-09-29 10:30:00,10.01,10.08,9.96,10.03,3976800.0,9.4447,9.5107,9.3975,9.4636,3976800.0
2011-09-29 11:00:00,10.02,10.13,9.98,10.08,2494900.0,9.4541,9.5579,9.4164,9.5107,2494900.0
2011-09-29 11:30:00,10.08,10.16,10.0,10.13,1544800.0,9.5107,9.5862,9.4353,9.5579,1544800.0
2011-09-29 12:00:00,10.12,10.16,10.06,10.12,709000.0,9.5485,9.5862,9.4919,9.5485,709000.0
2011-09-29 12:30:00,10.12,10.13,10.0,10.07,949400.0,9.5485,9.5579,9.4353,9.5013,949400.0
2011-09-29 13:00:00,10.06,10.09,9.97,9.98,1860400.0,9.4919,9.5202,9.407,9.4164,1860400.0
2011-09-29 13:30:00,9.99,10.0,9.8,9.82,2563400.0,9.4258,9.4353,9.2466,9.2654,2563400.0
2011-09-29 14:00:00,9.81,9.85,9.61,9.78,2633300.0,9.256,9.2937,9.0673,9.2277,2633300.0
2011-09-29 14:30:00,9.78,9.78,9.64,9.76,1625800.0,9.2277,9.2277,9.0956,9.2088,1625800.0
2011-09-29 15:00:00,9.76,9.78,9.64,9.71,1602700.0,9.2088,9.2277,9.0956,9.1616,1602700.0
2011-09-29 15:30:00,9.72,9.98,9.7,9.94,4534800.0,9.1711,9.4164,9.1522,9.3786,4534800.0
2011-09-30 09:30:00,9.8,9.8,9.07,9.12,6002500.0,9.2466,9.2466,8.5578,8.605,6002500.0
2011-09-30 10:00:00,9.12,9.6,9.09,9.53,4920100.0,8.605,9.0578,8.5767,8.9918,4920100.0
2011-09-30 10:30:00,9.53,9.67,9.43,9.6,2415600.0,8.9918,9.1239,8.8974,9.0578,2415600.0
2011-09-30 11:00:00,9.6,9.84,9.56,9.78,2292500.0,9.0578,9.2843,9.0201,9.2277,2292500.0
2011-09-30 11:30:00,9.79,9.88,9.67,9.68,2004100.0,9.2371,9.322,9.1239,9.1333,2004100.0
2011-09-30 12:00:00,9.68,9.68,9.5,9.6,1691900.0,9.1333,9.1333,8.9635,9.0578,1691900.0
2011-09-30 12:30:00,9.61,9.62,9.48,9.53,1286400.0,9.0673,9.0767,8.9446,8.9918,1286400.0
2011-09-30 13:00:00,9.52,9.55,9.42,9.47,934800.0,8.9824,9.0107,8.888,8.9352,934800.0
2011-09-30 13:30:00,9.48,9.54,9.46,9.5,800700.0,8.9446,9.0012,8.9258,8.9635,800700.0
2011-09-30 14:00:00,9.49,9.5,9.36,9.38,1148900.0,8.9541,8.9635,8.8314,8.8503,1148900.0
2011-09-30 14:30:00,9.39,9.48,9.37,9.45,1663200.0,8.8597,8.9446,8.8408,8.9163,1663200.0
2011-09-30 15:00:00,9.45,9.51,9.4,9.43,1831400.0,8.9163,8.9729,8.8691,8.8974,1831400.0
2011-09-30 15:30:00,9.43,9.45,9.29,9.31,6136800.0,8.8974,8.9163,8.7654,8.7842,6136800.0
2011-10-03 09:30:00,9.06,9.15,8.92,9.04,4213600.0,8.5483,8.6333,8.4163,8.5295,4213600.0
2011-10-03 10:00:00,9.05,9.34,9.03,9.17,2833200.0,8.5389,8.8125,8.52,8.6521,2833200.0
2011-10-03 10:30:00,9.17,9.17,9.02,9.08,1855100.0,8.6521,8.6521,8.5106,8.5672,1855100.0
2011-10-03 11:00:00,9.08,9.14,9.02,9.07,1612500.0,8.5672,8.6238,8.5106,8.5578,1612500.0
2011-10-03 11:30:00,9.06,9.15,9.03,9.08,1411600.0,8.5483,8.6333,8.52,8.5672,1411600.0
2011-10-03 12:00:00,9.08,9.1,8.96,8.96,1331800.0,8.5672,8.5861,8.454,8.454,1331800.0
2011-10-03 12:30:00,8.96,8.96,8.71,8.75,2306700.0,8.454,8.454,8.2181,8.2559,2306700.0
2011-10-03 13:00:00,8.75,8.75,8.47,8.52,2849900.0,8.2559,8.2559,7.9917,8.0388,2849900.0
2011-10-03 13:30:00,8.52,8.58,8.44,8.52,2250700.0,8.0388,8.0955,7.9634,8.0388,2250700.0
2011-10-03 14:00:00,8.53,8.63,8.44,8.45,2013000.0,8.0483,8.1426,7.9634,7.9728,2013000.0
2011-10-03 14:30:00,8.45,8.49,8.28,8.33,2871500.0,7.9728,8.0105,7.8124,7.8596,2871500.0
2011-10-03 15:00:00,8.33,8.4,8.22,8.24,3333200.0,7.8596,7.9256,7.7558,7.7747,3333200.0
2011-10-03 15:30:00,8.24,8.37,8.21,8.21,6161800.0,7.7747,7.8973,7.7463,7.7463,6161800.0
2011-10-04 09:30:00,8.26,8.27,7.4,7.59,6929800.0,7.7935,7.803,6.9821,7.1614,6929800.0
2011-10-04 10:00:00,7.59,7.94,7.43,7.74,4791500.0,7.1614,7.4916,7.0104,7.3029,4791500.0
2011-10-04 10:30:00,7.74,8.22,7.74,8.2,4373300.0,7.3029,7.7558,7.3029,7.7369,4373300.0
2011-10-04 11:00:00,8.21,8.48,8.1,8.27,3737000.0,7.7463,8.0011,7.6426,7.803,3737000.0
2011-10-04 11:30:00,8.27,8.37,8.15,8.32,1608000.0,7.803,7.8973,7.6897,7.8501,1608000.0
2011-10-04 12:00:00,8.32,8.47,8.31,8.36,1418800.0,7.8501,7.9917,7.8407,7.8879,1418800.0
2011-10-04 12:30:00,8.35,8.57,8.33,8.47,1151700.0,7.8784,8.086,7.8596,7.9917,1151700.0
2011-10-04 13:00:00,8.46,8.48,8.33,8.43,1366400.0,7.9822,8.0011,7.8596,7.9539,1366400.0
2011-10-04 13:30:00,8.43,8.55,8.4,8.55,1654600.0,7.9539,8.0671,7.9256,8.0671,1654600.0
2011-10-04 14:00:00,8.54,8.55,8.3,8.34,1765900.0,8.0577,8.0671,7.8313,7.869,1765900.0
2011-10-04 14:30:00,8.35,8.4,8.23,8.25,1908700.0,7.8784,7.9256,7.7652,7.7841,1908700.0
2011-10-04 15:00:00,8.25,8.43,8.18,8.38,2455300.0,7.7841,7.9539,7.718,7.9067,2455300.0
2011-10-04 15:30:00,8.38,8.76,8.38,8.75,4332500.0,7.9067,8.2653,7.9067,8.2559,4332500.0
2011-10-05 09:30:00,8.66,8.75,8.38,8.43,2598600.0,8.1709,8.2559,7.9067,7.9539,2598600.0
2011-10-05 10:00:00,8.43,8.66,8.41,8.58,2046400.0,7.9539,8.1709,7.9351,8.0955,2046400.0
2011-10-05 10:30:00,8.58,8.82,8.58,8.77,2450100.0,8.0955,8.3219,8.0955,8.2747,2450100.0
2011-10-05 11:00:00,8.77,8.79,8.65,8.67,1216400.0,8.2747,8.2936,8.1615,8.1804,1216400.0
2011-10-05 11:30:00,8.67,8.75,8.62,8.75,1516900.0,8.1804,8.2559,8.1332,8.2559,1516900.0
2011-10-05 12:00:00,8.75,8.75,8.61,8.61,1001900.0,8.2559,8.2559,8.1238,8.1238,1001900.0
2011-10-05 12:30:00,8.61,8.64,8.55,8.61,667900.0,8.1238,8.1521,8.0671,8.1238,667900.0
2011-10-05 13:00:00,8.6,8.76,8.6,8.75,603200.0,8.1143,8.2653,8.1143,8.2559,603200.0
2011-10-05 13:30:00,8.75,8.75,8.7,8.75,768100.0,8.2559,8.2559,8.2087,8.2559,768100.0
2011-10-05 14:00:00,8.75,8.75,8.65,8.74,654800.0,8.2559,8.2559,8.1615,8.2464,654800.0
2011-10-05 14:30:00,8.75,8.76,8.65,8.7,842700.0,8.2559,8.2653,8.1615,8.2087,842700.0
2011-10-05 15:00:00,8.7,8.75,8.67,8.71,1552700.0,8.2087,8.2559,8.1804,8.2181,1552700.0
2011-10-05 15:30:00,8.71,8.79,8.7,8.74,3521700.0,8.2181,8.2936,8.2087,8.2464,3521700.0
2011-10-06 09:30:00,9.04,9.18,8.86,8.95,3482500.0,8.5295,8.6616,8.3596,8.4446,3482500.0
2011-10-06 10:00:00,8.94,9.09,8.9,9.03,2303000.0,8.4351,8.5767,8.3974,8.52,2303000.0
2011-10-06 10:30:00,9.03,9.23,9.02,9.14,1661100.0,8.52,8.7087,8.5106,8.6238,1661100.0
2011-10-06 11:00:00,9.14,9.15,9.02,9.12,1800400.0,8.6238,8.6333,8.5106,8.605,1800400.0
2011-10-06 11:30:00,9.12,9.18,9.1,9.15,1107200.0,8.605,8.6616,8.5861,8.6333,1107200.0
2011-10-06 12:00:00,9.14,9.23,9.1,9.16,1357000.0,8.6238,8.7087,8.5861,8.6427,1357000.0
2011-10-06 12:30:00,9.17,9.2,9.13,9.18,1259300.0,8.6521,8.6804,8.6144,8.6616,1259300.0
2011-10-06 13:00:00,9.18,9.27,9.14,9.21,1384000.0,8.6616,8.7465,8.6238,8.6899,1384000.0
2011-10-06 13:30:00,9.21,9.3,9.21,9.29,1987700.0,8.6899,8.7748,8.6899,8.7654,1987700.0
2011-10-06 14:00:00,9.28,9.48,9.27,9.37,1841500.0,8.7559,8.9446,8.7465,8.8408,1841500.0
2011-10-06 14:30:00,9.37,9.43,9.3,9.39,1677700.0,8.8408,8.8974,8.7748,8.8597,1677700.0
2011-10-06 15:00:00,9.39,9.45,9.3,9.38,1965300.0,8.8597,8.9163,8.7748,8.8503,1965300.0
2011-10-06 15:30:00,9.38,9.51,9.37,9.49,4905000.0,8.8503,8.9729,8.8408,8.9541,4905000.0
2011-10-07 09:30:00,9.65,9.77,9.44,9.6,4068000.0,9.105,9.2182,8.9069,9.0578,4068000.0
2011-10-07 10:00:00,9.59,9.77,9.5,9.68,2238700.0,9.0484,9.2182,8.9635,9.1333,2238700.0
2011-10-07 10:30:00,9.68,9.74,9.53,9.54,2216700.0,9.1333,9.1899,8.9918,9.0012,2216700.0
2011-10-07 11:00:00,9.54,9.54,9.3,9.39,1896500.0,9.0012,9.0012,8.7748,8.8597,1896500.0
2011-10-07 11:30:00,9.38,9.4,9.2,9.27,1200600.0,8.8503,8.8691,8.6804,8.7465,1200600.0
2011-10-07 12:00:00,9.27,9.28,8.98,9.12,2379800.0,8.7465,8.7559,8.4729,8.605,2379800.0
2011-10-07 12:30:00,9.11,9.12,8.99,9.01,1691000.0,8.5955,8.605,8.4823,8.5012,1691000.0
2011-10-07 13:00:00,9.01,9.12,9.0,9.06,1122700.0,8.5012,8.605,8.4917,8.5483,1122700.0
2011-10-07 13:30:00,9.07,9.13,8.99,9.11,1045600.0,8.5578,8.6144,8.4823,8.5955,1045600.0
2011-10-07 14:00:00,9.12,9.18,9.02,9.14,1837000.0,8.605,8.6616,8.5106,8.6238,1837000.0
2011-10-07 14:30:00,9.14,9.2,9.04,9.1,1758500.0,8.6238,8.6804,8.5295,8.5861,1758500.0
2011-10-07 15:00:00,9.1,9.25,9.05,9.25,2278700.0,8.5861,8.7276,8.5389,8.7276,2278700.0
2011-10-07 15:30:00,9.25,9.27,8.98,9.02,4512300.0,8.7276,8.7465,8.4729,8.5106,4512300.0
2011-10-10 09:30:00,9.23,9.42,9.23,9.38,2459500.0,8.7087,8.888,8.7087,8.8503,2459500.0
2011-10-10 10:00:00,9.37,9.44,9.31,9.44,2510500.0,8.8408,8.9069,8.7842,8.9069,2510500.0
2011-10-10 10:30:00,9.44,9.52,9.41,9.42,2048500.0,8.9069,8.9824,8.8786,8.888,2048500.0
2011-10-10 11:00:00,9.43,9.46,9.38,9.45,1495100.0,8.8974,8.9258,8.8503,8.9163,1495100.0
2011-10-10 11:30:00,9.45,9.53,9.43,9.51,1393300.0,8.9163,8.9918,8.8974,8.9729,1393300.0
2011-10-10 12:00:00,9.52,9.73,9.51,9.72,2839200.0,8.9824,9.1805,8.9729,9.1711,2839200.0
2011-10-10 12:30:00,9.71,9.72,9.55,9.57,1604700.0,9.1616,9.1711,9.0107,9.0295,1604700.0
2011-10-10 13:00:00,9.57,9.62,9.52,9.56,987200.0,9.0295,9.0767,8.9824,9.0201,987200.0
2011-10-10 13:30:00,9.57,9.58,9.46,9.51,1023700.0,9.0295,9.039,8.9258,8.9729,1023700.0
2011-10-10 14:00:00,9.51,9.53,9.42,9.48,1248800.0,8.9729,8.9918,8.888,8.9446,1248800.0
2011-10-10 14:30:00,9.49,9.51,9.43,9.46,966800.0,8.9541,8.9729,8.8974,8.9258,966800.0
2011-10-10 15:00:00,9.46,9.49,9.4,9.45,1431900.0,8.9258,8.9541,8.8691,8.9163,1431900.0
2011-10-10 15:30:00,9.46,9.6,9.38,9.59,3595800.0,8.9258,9.0578,8.8503,9.0484,3595800.0
2011-10-11 09:30:00,9.4,9.48,9.23,9.43,3252400.0,8.8691,8.9446,8.7087,8.8974,3252400.0
2011-10-11 10:00:00,9.42,9.63,9.35,9.61,2859600.0,8.888,9.0862,8.822,9.0673,2859600.0
2011-10-11 10:30:00,9.61,9.7,9.51,9.6,2405400.0,9.0673,9.1522,8.9729,9.0578,2405400.0
2011-10-11 11:00:00,9.59,9.73,9.59,9.72,1814300.0,9.0484,9.1805,9.0484,9.1711,1814300.0
2011-10-11 11:30:00,9.71,9.88,9.71,9.85,2102400.0,9.1616,9.322,9.1616,9.2937,2102400.0
2011-10-11 12:00:00,9.86,9.98,9.82,9.86,1973200.0,9.3032,9.4164,9.2654,9.3032,1973200.0
2011-10-11 12:30:00,9.86,9.86,9.73,9.83,1718300.0,9.3032,9.3032,9.1805,9.2749,1718300.0
2011-10-11 13:00:00,9.82,9.85,9.63,9.83,1994900.0,9.2654,9.2937,9.0862,9.2749,1994900.0
2011-10-11 13:30:00,9.83,9.97,9.78,9.95,1524100.0,9.2749,9.407,9.2277,9.3881,1524100.0
2011-10-11 14:00:00,9.95,9.98,9.88,9.88,1282600.0,9.3881,9.4164,9.322,9.322,1282600.0
2011-10-11 14:30:00,9.88,9.94,9.66,9.76,2107800.0,9.322,9.3786,9.1145,9.2088,2107800.0
2011-10-11 15:00:00,9.76,9.88,9.74,9.74,1503300.0,9.2088,9.322,9.1899,9.1899,1503300.0
2011-10-11 15:30:00,9.75,9.89,9.75,9.81,3067100.0,9.1994,9.3315,9.1994,9.256,3067100.0
2011-10-12 09:30:00,10.09,10.12,9.9,10.09,2315700.0,9.5202,9.5485,9.3409,9.5202,2315700.0
2011-10-12 10:00:00,10.09,10.18,10.05,10.17,2031700.0,9.5202,9.6051,9.4824,9.5957,2031700.0
2011-10-12 10:30:00,10.17,10.28,10.16,10.23,2751500.0,9.5957,9.6994,9.5862,9.6523,2751500.0
2011-10-12 11:00:00,10.23,10.37,10.23,10.34,1960100.0,9.6523,9.7844,9.6523,9.7561,1960100.0
2011-10-12 11:30:00,10.34,10.36,10.25,10.27,1487400.0,9.7561,9.7749,9.6711,9.69,1487400.0
2011-10-12 12:00:00,10.26,10.35,10.25,10.32,749900.0,9.6806,9.7655,9.6711,9.7372,749900.0
2011-10-12 12:30:00,10.33,10.47,10.3,10.46,1554600.0,9.7466,9.8787,9.7183,9.8693,1554600.0
2011-10-12 13:00:00,10.46,10.5,10.43,10.47,2292300.0,9.8693,9.907,9.841,9.8787,2292300.0
2011-10-12 13:30:00,10.48,10.52,10.34,10.37,2349300.0,9.8882,9.9259,9.7561,9.7844,2349300.0
2011-10-12 14:00:00,10.36,10.41,10.3,10.35,1353000.0,9.7749,9.8221,9.7183,9.7655,1353000.0
2011-10-12 14:30:00,10.34,10.43,10.25,10.28,1551300.0,9.7561,9.841,9.6711,9.6994,1551300.0
2011-10-12 15:00:00,10.28,10.29,10.04,10.13,2701700.0,9.6994,9.7089,9.473,9.5579,2701700.0
2011-10-12 15:30:00,10.13,10.18,9.98,9.98,4800100.0,9.5579,9.6051,9.4164,9.4164,4800100.0
2011-10-13 09:30:00,9.99,10.14,9.9,10.04,2531000.0,9.4258,9.5674,9.3409,9.473,2531000.0
2011-10-13 10:00:00,10.04,10.09,9.94,10.04,2249400.0,9.473,9.5202,9.3786,9.473,2249400.0
2011-10-13 10:30:00,10.04,10.11,9.83,9.84,1856700.0,9.473,9.539,9.2749,9.2843,1856700.0
2011-10-13 11:00:00,9.84,9.92,9.73,9.85,3083300.0,9.2843,9.3598,9.1805,9.2937,3083300.0
2011-10-13 11:30:00,9.85,9.97,9.85,9.91,1346800.0,9.2937,9.407,9.2937,9.3503,1346800.0
2011-10-13 12:00:00,9.9,9.94,9.84,9.85,734600.0,9.3409,9.3786,9.2843,9.2937,734600.0
2011-10-13 12:30:00,9.85,9.9,9.8,9.9,758200.0,9.2937,9.3409,9.2466,9.3409,758200.0
2011-10-13 13:00:00,9.9,10.12,9.85,10.11,1567000.0,9.3409,9.5485,9.2937,9.539,1567000.0
2011-10-13 13:30:00,10.12,10.29,10.09,10.16,2265900.0,9.5485,9.7089,9.5202,9.5862,2265900.0
2011-10-13 14:00:00,10.16,10.19,10.07,10.17,1727600.0,9.5862,9.6145,9.5013,9.5957,1727600.0
2011-10-13 14:30:00,10.16,10.3,10.16,10.25,1108100.0,9.5862,9.7183,9.5862,9.6711,1108100.0
2011-10-13 15:00:00,10.25,10.33,10.17,10.18,1702300.0,9.6711,9.7466,9.5957,9.6051,1702300.0
2011-10-13 15:30:00,10.18,10.24,10.14,10.19,2741000.0,9.6051,9.6617,9.5674,9.6145,2741000.0
2011-10-14 09:30:00,10.38,10.48,10.33,10.4,2461000.0,9.7938,9.8882,9.7466,9.8127,2461000.0
2011-10-14 10:00:00,10.4,10.42,10.14,10.16,1691500.0,9.8127,9.8315,9.5674,9.5862,1691500.0
2011-10-14 10:30:00,10.15,10.28,10.07,10.13,1567500.0,9.5768,9.6994,9.5013,9.5579,1567500.0
2011-10-14 11:00:00,10.14,10.18,10.06,10.1,1454600.0,9.5674,9.6051,9.4919,9.5296,1454600.0
2011-10-14 11:30:00,10.09,10.14,10.06,10.09,1072000.0,9.5202,9.5674,9.4919,9.5202,1072000.0
2011-10-14 12:00:00,10.08,10.14,10.02,10.12,927600.0,9.5107,9.5674,9.4541,9.5485,927600.0
2011-10-14 12:30:00,10.12,10.15,10.04,10.09,668400.0,9.5485,9.5768,9.473,9.5202,668400.0
2011-10-14 13:00:00,10.09,10.2,10.08,10.19,1106000.0,9.5202,9.624,9.5107,9.6145,1106000.0
2011-10-14 13:30:00,10.19,10.24,10.13,10.2,932500.0,9.6145,9.6617,9.5579,9.624,932500.0
2011-10-14 14:00:00,10.21,10.22,10.14,10.2,631100.0,9.6334,9.6428,9.5674,9.624,631100.0
2011-10-14 14:30:00,10.2,10.23,10.13,10.23,692700.0,9.624,9.6523,9.5579,9.6523,692700.0
2011-10-14 15:00:00,10.23,10.24,10.19,10.23,1129300.0,9.6523,9.6617,9.6145,9.6523,1129300.0
2011-10-14 15:30:00,10.23,10.28,10.15,10.24,2642000.0,9.6523,9.6994,9.5768,9.6617,2642000.0
2011-10-17 09:30:00,10.2,10.3,10.08,10.2,1333700.0,9.624,9.7183,9.5107,9.624,1333700.0
2011-10-17 10:00:00,10.21,10.26,10.07,10.08,1412000.0,9.6334,9.6806,9.5013,9.5107,1412000.0
2011-10-17 10:30:00,10.07,10.2,10.07,10.17,785500.0,9.5013,9.624,9.5013,9.5957,785500.0
2011-10-17 11:00:00,10.17,10.25,10.12,10.2,594700.0,9.5957,9.6711,9.5485,9.624,594700.0
2011-10-17 11:30:00,10.2,10.21,10.07,10.1,789300.0,9.624,9.6334,9.5013,9.5296,789300.0
2011-10-17 12:00:00,10.09,10.15,10.06,10.13,614000.0,9.5202,9.5768,9.4919,9.5579,614000.0
2011-10-17 12:30:00,10.12,10.13,10.04,10.07,516100.0,9.5485,9.5579,9.473,9.5013,516100.0
2011-10-17 13:00:00,10.07,10.12,10.02,10.08,580000.0,9.5013,9.5485,9.4541,9.5107,580000.0
2011-10-17 13:30:00,10.07,10.08,10.01,10.04,720200.0,9.5013,9.5107,9.4447,9.473,720200.0
2011-10-17 14:00:00,10.03,10.06,9.98,10.03,1047100.0,9.4636,9.4919,9.4164,9.4636,1047100.0
2011-10-17 14:30:00,10.03,10.04,9.95,10.01,895500.0,9.4636,9.473,9.3881,9.4447,895500.0
2011-10-17 15:00:00,10.01,10.08,9.99,10.02,922200.0,9.4447,9.5107,9.4258,9.4541,922200.0
2011-10-17 15:30:00,10.02,10.07,9.97,10.0,2217000.0,9.4541,9.5013,9.407,9.4353,2217000.0
2011-10-18 09:30:00,9.93,10.08,9.81,9.95,1947200.0,9.3692,9.5107,9.256,9.3881,1947200.0
2011-10-18 10:00:00,9.96,10.09,9.81,10.09,2341500.0,9.3975,9.5202,9.256,9.5202,2341500.0
2011-10-18 10:30:00,10.1,10.12,9.98,10.07,1129700.0,9.5296,9.5485,9.4164,9.5013,1129700.0
2011-10-18 11:00:00,10.08,10.11,10.02,10.09,639500.0,9.5107,9.539,9.4541,9.5202,639500.0
2011-10-18 11:30:00,10.1,10.27,10.1,10.2,1184600.0,9.5296,9.69,9.5296,9.624,1184600.0
2011-10-18 12:00:00,10.21,10.23,10.15,10.17,613900.0,9.6334,9.6523,9.5768,9.5957,613900.0
2011-10-18 12:30:00,10.17,10.3,10.16,10.29,673000.0,9.5957,9.7183,9.5862,9.7089,673000.0
2011-10-18 13:00:00,10.29,10.33,10.22,10.29,682600.0,9.7089,9.7466,9.6428,9.7089,682600.0
2011-10-18 13:30:00,10.29,10.37,10.28,10.36,1619200.0,9.7089,9.7844,9.6994,9.7749,1619200.0
2011-10-18 14:00:00,10.37,10.42,10.33,10.37,1269900.0,9.7844,9.8315,9.7466,9.7844,1269900.0
2011-10-18 14:30:00,10.36,10.41,10.31,10.37,1587600.0,9.7749,9.8221,9.7278,9.7844,1587600.0
2011-10-18 15:00:00,10.37,10.53,10.35,10.44,4084600.0,9.7844,9.9353,9.7655,9.8504,4084600.0
2011-10-18 15:30:00,10.44,10.58,10.4,10.5,4088100.0,9.8504,9.9825,9.8127,9.907,4088100.0
2011-10-19 09:30:00,10.37,10.47,10.26,10.29,1795600.0,9.7844,9.8787,9.6806,9.7089,1795600.0
2011-10-19 10:00:00,10.29,10.42,10.17,10.4,2365600.0,9.7089,9.8315,9.5957,9.8127,2365600.0
2011-10-19 10:30:00,10.41,10.41,10.24,10.24,1968700.0,9.8221,9.8221,9.6617,9.6617,1968700.0
2011-10-19 11:00:00,10.25,10.29,10.19,10.26,1618100.0,9.6711,9.7089,9.6145,9.6806,1618100.0
2011-10-19 11:30:00,10.25,10.29,10.15,10.16,1098900.0,9.6711,9.7089,9.5768,9.5862,1098900.0
2011-10-19 12:00:00,10.17,10.21,10.13,10.2,1371600.0,9.5957,9.6334,9.5579,9.624,1371600.0
2011-10-19 12:30:00,10.19,10.2,10.08,10.15,1597100.0,9.6145,9.624,9.5107,9.5768,1597100.0
2011-10-19 13:00:00,10.14,10.2,10.08,10.09,1630400.0,9.5674,9.624,9.5107,9.5202,1630400.0
2011-10-19 13:30:00,10.1,10.11,10.0,10.11,1569400.0,9.5296,9.539,9.4353,9.539,1569400.0
2011-10-19 14:00:00,10.11,10.11,9.91,9.93,2323700.0,9.539,9.539,9.3503,9.3692,2323700.0
2011-10-19 14:30:00,9.92,10.11,9.88,10.01,3209900.0,9.3598,9.539,9.322,9.4447,3209900.0
2011-10-19 15:00:00,10.01,10.1,9.93,10.05,3098600.0,9.4447,9.5296,9.3692,9.4824,3098600.0
2011-10-19 15:30:00,10.05,10.18,10.02,10.09,4372900.0,9.4824,9.6051,9.4541,9.5202,4372900.0
2011-10-20 09:30:00,9.93,10.05,9.73,9.95,4151600.0,9.3692,9.4824,9.1805,9.3881,4151600.0
2011-10-20 10:00:00,9.95,10.05,9.9,10.05,1455100.0,9.3881,9.4824,9.3409,9.4824,1455100.0
2011-10-20 10:30:00,10.05,10.14,9.9,9.9,1644100.0,9.4824,9.5674,9.3409,9.3409,1644100.0
2011-10-20 11:00:00,9.9,9.95,9.84,9.92,1489400.0,9.3409,9.3881,9.2843,9.3598,1489400.0
2011-10-20 11:30:00,9.92,9.95,9.83,9.87,1369600.0,9.3598,9.3881,9.2749,9.3126,1369600.0
2011-10-20 12:00:00,9.87,9.91,9.8,9.91,938000.0,9.3126,9.3503,9.2466,9.3503,938000.0
2011-10-20 12:30:00,9.91,10.03,9.89,9.99,1502400.0,9.3503,9.4636,9.3315,9.4258,1502400.0
2011-10-20 13:00:00,9.99,10.11,9.94,10.05,1340600.0,9.4258,9.539,9.3786,9.4824,1340600.0
2011-10-20 13:30:00,10.05,10.14,10.03,10.09,1297000.0,9.4824,9.5674,9.4636,9.5202,1297000.0
2011-10-20 14:00:00,10.08,10.14,10.04,10.09,1204600.0,9.5107,9.5674,9.473,9.5202,1204600.0
2011-10-20 14:30:00,10.1,10.21,10.08,10.16,1591800.0,9.5296,9.6334,9.5107,9.5862,1591800.0
2011-10-20 15:00:00,10.16,10.17,9.96,10.02,1463800.0,9.5862,9.5957,9.3975,9.4541,1463800.0
2011-10-20 15:30:00,10.01,10.07,9.99,10.01,2789900.0,9.4447,9.5013,9.4258,9.4447,2789900.0
2011-10-21 09:30:00,10.14,10.29,10.11,10.25,2182900.0,9.5674,9.7089,9.539,9.6711,2182900.0
2011-10-21 10:00:00,10.24,10.34,10.22,10.33,1676800.0,9.6617,9.7561,9.6428,9.7466,1676800.0
2011-10-21 10:30:00,10.33,10.35,10.25,10.31,1296800.0,9.7466,9.7655,9.6711,9.7278,1296800.0
2011-10-21 11:00:00,10.32,10.33,10.21,10.22,840000.0,9.7372,9.7466,9.6334,9.6428,840000.0
2011-10-21 11:30:00,10.23,10.3,10.22,10.23,610300.0,9.6523,9.7183,9.6428,9.6523,610300.0
2011-10-21 12:00:00,10.22,10.24,10.07,10.11,939400.0,9.6428,9.6617,9.5013,9.539,939400.0
2011-10-21 12:30:00,10.11,10.11,9.95,9.95,1094500.0,9.539,9.539,9.3881,9.3881,1094500.0
2011-10-21 13:00:00,9.96,10.05,9.89,9.96,2010500.0,9.3975,9.4824,9.3315,9.3975,2010500.0
2011-10-21 13:30:00,9.96,10.04,9.94,10.0,965300.0,9.3975,9.473,9.3786,9.4353,965300.0
2011-10-21 14:00:00,10.0,10.12,10.0,10.09,855000.0,9.4353,9.5485,9.4353,9.5202,855000.0
2011-10-21 14:30:00,10.09,10.13,10.07,10.13,789300.0,9.5202,9.5579,9.5013,9.5579,789300.0
2011-10-21 15:00:00,10.13,10.19,10.13,10.17,1402000.0,9.5579,9.6145,9.5579,9.5957,1402000.0
2011-10-21 15:30:00,10.17,10.24,10.14,10.24,2847800.0,9.5957,9.6617,9.5674,9.6617,2847800.0
2011-10-24 09:30:00,10.11,10.51,10.03,10.41,3457100.0,9.539,9.9165,9.4636,9.8221,3457100.0
2011-10-24 10:00:00,10.42,10.6,10.38,10.57,2020600.0,9.8315,10.0014,9.7938,9.9731,2020600.0
2011-10-24 10:30:00,10.57,10.72,10.57,10.68,2347800.0,9.9731,10.1146,9.9731,10.0769,2347800.0
2011-10-24 11:00:00,10.68,10.9,10.68,10.86,1974000.0,10.0769,10.2844,10.0769,10.2467,1974000.0
2011-10-24 11:30:00,10.86,10.9,10.71,10.73,1722100.0,10.2467,10.2844,10.1052,10.124,1722100.0
2011-10-24 12:00:00,10.73,10.82,10.69,10.79,1127400.0,10.124,10.2089,10.0863,10.1806,1127400.0
2011-10-24 12:30:00,10.79,10.81,10.67,10.78,1083600.0,10.1806,10.1995,10.0674,10.1712,1083600.0
2011-10-24 13:00:00,10.79,10.85,10.79,10.84,846900.0,10.1806,10.2373,10.1806,10.2278,846900.0
2011-10-24 13:30:00,10.84,10.93,10.83,10.87,1388100.0,10.2278,10.3127,10.2184,10.2561,1388100.0
2011-10-24 14:00:00,10.86,10.87,10.79,10.79,1258200.0,10.2467,10.2561,10.1806,10.1806,1258200.0
2011-10-24 14:30:00,10.79,10.85,10.79,10.85,1564600.0,10.1806,10.2373,10.1806,10.2373,1564600.0
2011-10-24 15:00:00,10.84,10.9,10.8,10.84,3523100.0,10.2278,10.2844,10.1901,10.2278,3523100.0
2011-10-24 15:30:00,10.83,10.92,10.83,10.92,3589100.0,10.2184,10.3033,10.2184,10.3033,3589100.0
2011-10-25 09:30:00,10.84,10.85,10.47,10.77,2644100.0,10.2278,10.2373,9.8787,10.1618,2644100.0
2011-10-25 10:00:00,10.76,10.92,10.66,10.88,2272800.0,10.1523,10.3033,10.058,10.2656,2272800.0
2011-10-25 10:30:00,10.87,10.92,10.7,10.73,1380700.0,10.2561,10.3033,10.0957,10.124,1380700.0
2011-10-25 11:00:00,10.72,10.75,10.59,10.63,1189900.0,10.1146,10.1429,9.9919,10.0297,1189900.0
2011-10-25 11:30:00,10.64,10.68,10.6,10.64,911400.0,10.0391,10.0769,10.0014,10.0391,911400.0
2011-10-25 12:00:00,10.64,10.77,10.56,10.75,1135600.0,10.0391,10.1618,9.9636,10.1429,1135600.0
2011-10-25 12:30:00,10.75,10.82,10.64,10.75,2093600.0,10.1429,10.2089,10.0391,10.1429,2093600.0
2011-10-25 13:00:00,10.75,10.88,10.74,10.82,1424700.0,10.1429,10.2656,10.1335,10.2089,1424700.0
2011-10-25 13:30:00,10.82,10.92,10.76,10.92,1842200.0,10.2089,10.3033,10.1523,10.3033,1842200.0
2011-10-25 14:00:00,10.91,10.91,10.74,10.84,1889900.0,10.2939,10.2939,10.1335,10.2278,1889900.0
2011-10-25 14:30:00,10.84,10.88,10.75,10.84,1654500.0,10.2278,10.2656,10.1429,10.2278,1654500.0
2011-10-25 15:00:00,10.84,10.87,10.73,10.74,2117500.0,10.2278,10.2561,10.124,10.1335,2117500.0
2011-10-25 15:30:00,10.74,10.81,10.67,10.71,3540700.0,10.1335,10.1995,10.0674,10.1052,3540700.0
2011-10-26 09:30:00,10.95,11.0,10.73,10.78,2114600.0,10.3316,10.3788,10.124,10.1712,2114600.0
2011-10-26 10:00:00,10.79,10.79,10.53,10.57,1766900.0,10.1806,10.1806,9.9353,9.9731,1766900.0
2011-10-26 10:30:00,10.56,10.56,10.38,10.51,1800000.0,9.9636,9.9636,9.7938,9.9165,1800000.0
2011-10-26 11:00:00,10.51,10.65,10.46,10.56,1289600.0,9.9165,10.0486,9.8693,9.9636,1289600.0
2011-10-26 11:30:00,10.56,10.66,10.56,10.62,768000.0,9.9636,10.058,9.9636,10.0202,768000.0
2011-10-26 12:00:00,10.62,10.66,10.54,10.62,458700.0,10.0202,10.058,9.9448,10.0202,458700.0
2011-10-26 12:30:00,10.61,10.66,10.59,10.6,346200.0,10.0108,10.058,9.9919,10.0014,346200.0
2011-10-26 13:00:00,10.61,10.64,10.5,10.64,615000.0,10.0108,10.0391,9.907,10.0391,615000.0
2011-10-26 13:30:00,10.64,10.74,10.58,10.64,1231700.0,10.0391,10.1335,9.9825,10.0391,1231700.0
2011-10-26 14:00:00,10.65,10.73,10.65,10.72,641200.0,10.0486,10.124,10.0486,10.1146,641200.0
2011-10-26 14:30:00,10.72,10.82,10.63,10.65,1090700.0,10.1146,10.2089,10.0297,10.0486,1090700.0
2011-10-26 15:00:00,10.65,10.8,10.65,10.77,1256500.0,10.0486,10.1901,10.0486,10.1618,1256500.0
2011-10-26 15:30:00,10.78,10.86,10.77,10.79,2308800.0,10.1712,10.2467,10.1618,10.1806,2308800.0
2011-10-27 09:30:00,11.21,11.37,11.06,11.18,5376800.0,10.5769,10.7279,10.4354,10.5486,5376800.0
2011-10-27 10:00:00,11.17,11.2,11.03,11.08,1689700.0,10.5392,10.5675,10.4071,10.4543,1689700.0
2011-10-27 10:30:00,11.08,11.2,10.98,11.19,2228600.0,10.4543,10.5675,10.3599,10.5581,2228600.0
2011-10-27 11:00:00,11.19,11.25,11.14,11.24,1109600.0,10.5581,10.6147,10.5109,10.6052,1109600.0
2011-10-27 11:30:00,11.24,11.31,11.19,11.3,1778200.0,10.6052,10.6713,10.5581,10.6618,1778200.0
2011-10-27 12:00:00,11.3,11.34,11.26,11.3,1752700.0,10.6618,10.6996,10.6241,10.6618,1752700.0
2011-10-27 12:30:00,11.29,11.33,11.23,11.29,1138300.0,10.6524,10.6901,10.5958,10.6524,1138300.0
2011-10-27 13:00:00,11.29,11.67,11.29,11.59,4792800.0,10.6524,11.0109,10.6524,10.9355,4792800.0
2011-10-27 13:30:00,11.6,11.8,11.58,11.79,3314400.0,10.9449,11.1336,10.926,11.1242,3314400.0
2011-10-27 14:00:00,11.78,11.83,11.75,11.76,2930600.0,11.1147,11.1619,11.0864,11.0959,2930600.0
2011-10-27 14:30:00,11.77,11.86,11.68,11.76,3695800.0,11.1053,11.1902,11.0204,11.0959,3695800.0
2011-10-27 15:00:00,11.77,11.89,11.76,11.85,2354500.0,11.1053,11.2185,11.0959,11.1808,2354500.0
2011-10-27 15:30:00,11.84,11.93,11.65,11.73,6995500.0,11.1713,11.2563,10.9921,11.0676,6995500.0
2011-10-28 09:30:00,11.72,12.05,11.71,11.99,3554100.0,11.0581,11.3695,11.0487,11.3129,3554100.0
2011-10-28 10:00:00,11.99,12.2,11.9,12.19,3001100.0,11.3129,11.511,11.228,11.5016,3001100.0
2011-10-28 10:30:00,12.2,12.41,12.15,12.25,5290700.0,11.511,11.7092,11.4638,11.5582,5290700.0
2011-10-28 11:00:00,12.25,12.34,12.18,12.21,1471600.0,11.5582,11.6431,11.4921,11.5205,1471600.0
2011-10-28 11:30:00,12.22,12.27,12.03,12.1,2377900.0,11.5299,11.5771,11.3506,11.4167,2377900.0
2011-10-28 12:00:00,12.11,12.15,12.01,12.06,1289800.0,11.4261,11.4638,11.3317,11.3789,1289800.0
2011-10-28 12:30:00,12.06,12.24,12.04,12.23,895800.0,11.3789,11.5488,11.3601,11.5393,895800.0
2011-10-28 13:00:00,12.24,12.27,12.15,12.18,1074300.0,11.5488,11.5771,11.4638,11.4921,1074300.0
2011-10-28 13:30:00,12.19,12.2,12.07,12.11,1113900.0,11.5016,11.511,11.3884,11.4261,1113900.0
2011-10-28 14:00:00,12.12,12.13,11.92,11.95,1487200.0,11.4355,11.445,11.2468,11.2751,1487200.0
2011-10-28 14:30:00,11.95,11.96,11.86,11.93,1529700.0,11.2751,11.2846,11.1902,11.2563,1529700.0
2011-10-28 15:00:00,11.94,12.05,11.93,12.04,1422500.0,11.2657,11.3695,11.2563,11.3601,1422500.0
2011-10-28 15:30:00,12.04,12.09,11.98,12.04,2987600.0,11.3601,11.4072,11.3034,11.3601,2987600.0
2011-10-31 09:30:00,11.78,11.96,11.75,11.9,2700500.0,11.1147,11.2846,11.0864,11.228,2700500.0
2011-10-31 10:00:00,11.9,11.97,11.82,11.9,1736300.0,11.228,11.294,11.1525,11.228,1736300.0
2011-10-31 10:30:00,11.89,12.04,11.88,12.0,1460200.0,11.2185,11.3601,11.2091,11.3223,1460200.0
2011-10-31 11:00:00,11.99,12.05,11.87,11.92,1238900.0,11.3129,11.3695,11.1997,11.2468,1238900.0
2011-10-31 11:30:00,11.93,11.98,11.85,11.86,951000.0,11.2563,11.3034,11.1808,11.1902,951000.0
2011-10-31 12:00:00,11.86,11.89,11.76,11.78,1024700.0,11.1902,11.2185,11.0959,11.1147,1024700.0
2011-10-31 12:30:00,11.78,11.87,11.77,11.82,886700.0,11.1147,11.1997,11.1053,11.1525,886700.0
2011-10-31 13:00:00,11.81,11.9,11.75,11.78,1361700.0,11.143,11.228,11.0864,11.1147,1361700.0
2011-10-31 13:30:00,11.78,11.82,11.74,11.8,1654300.0,11.1147,11.1525,11.077,11.1336,1654300.0
2011-10-31 14:00:00,11.79,11.82,11.72,11.78,754500.0,11.1242,11.1525,11.0581,11.1147,754500.0
2011-10-31 14:30:00,11.78,11.8,11.71,11.77,599300.0,11.1147,11.1336,11.0487,11.1053,599300.0
2011-10-31 15:00:00,11.77,11.77,11.64,11.65,1196600.0,11.1053,11.1053,10.9826,10.9921,1196600.0
2011-10-31 15:30:00,11.65,11.69,11.52,11.53,3470600.0,10.9921,11.0298,10.8694,10.8789,3470600.0
2011-11-01 09:30:00,10.96,11.25,10.76,11.22,3972100.0,10.341,10.6147,10.1523,10.5864,3972100.0
2011-11-01 10:00:00,11.22,11.32,11.1,11.28,2378500.0,10.5864,10.6807,10.4731,10.643,2378500.0
2011-11-01 10:30:00,11.27,11.32,11.16,11.17,1427400.0,10.6335,10.6807,10.5297,10.5392,1427400.0
2011-11-01 11:00:00,11.17,11.3,11.11,11.21,1384700.0,10.5392,10.6618,10.4826,10.5769,1384700.0
2011-11-01 11:30:00,11.21,11.22,11.0,11.01,1269000.0,10.5769,10.5864,10.3788,10.3882,1269000.0
2011-11-01 12:00:00,11.01,11.11,10.97,11.04,1314400.0,10.3882,10.4826,10.3505,10.4165,1314400.0
2011-11-01 12:30:00,11.03,11.11,10.98,11.01,1032400.0,10.4071,10.4826,10.3599,10.3882,1032400.0
2011-11-01 13:00:00,11.0,11.19,10.98,11.15,870000.0,10.3788,10.5581,10.3599,10.5203,870000.0
2011-11-01 13:30:00,11.16,11.28,11.13,11.21,1502700.0,10.5297,10.643,10.5014,10.5769,1502700.0
2011-11-01 14:00:00,11.21,11.41,11.17,11.37,1637800.0,10.5769,10.7656,10.5392,10.7279,1637800.0
2011-11-01 14:30:00,11.37,11.44,11.26,11.29,1289700.0,10.7279,10.7939,10.6241,10.6524,1289700.0
2011-11-01 15:00:00,11.28,11.29,11.15,11.23,1176300.0,10.643,10.6524,10.5203,10.5958,1176300.0
2011-11-01 15:30:00,11.22,11.36,11.1,11.15,3147900.0,10.5864,10.7185,10.4731,10.5203,3147900.0
2011-11-02 09:30:00,11.43,11.65,11.33,11.37,2902000.0,10.7845,10.9921,10.6901,10.7279,2902000.0
2011-11-02 10:00:00,11.37,11.6,11.35,11.56,1558700.0,10.7279,10.9449,10.709,10.9072,1558700.0
2011-11-02 10:30:00,11.56,11.65,11.44,11.57,1235300.0,10.9072,10.9921,10.7939,10.9166,1235300.0
2011-11-02 11:00:00,11.57,11.74,11.53,11.68,1720300.0,10.9166,11.077,10.8789,11.0204,1720300.0
2011-11-02 11:30:00,11.67,11.68,11.52,11.57,1127700.0,11.0109,11.0204,10.8694,10.9166,1127700.0
2011-11-02 12:00:00,11.56,11.6,11.46,11.54,761700.0,10.9072,10.9449,10.8128,10.8883,761700.0
2011-11-02 12:30:00,11.54,11.55,11.4,11.4,1067400.0,10.8883,10.8977,10.7562,10.7562,1067400.0
2011-11-02 13:00:00,11.4,11.42,11.25,11.35,1503300.0,10.7562,10.7751,10.6147,10.709,1503300.0
2011-11-02 13:30:00,11.34,11.45,11.27,11.27,1048600.0,10.6996,10.8034,10.6335,10.6335,1048600.0
2011-11-02 14:00:00,11.28,11.39,11.21,11.23,1596700.0,10.643,10.7468,10.5769,10.5958,1596700.0
2011-11-02 14:30:00,11.23,11.35,11.2,11.3,1500300.0,10.5958,10.709,10.5675,10.6618,1500300.0
2011-11-02 15:00:00,11.31,11.41,11.24,11.32,1463100.0,10.6713,10.7656,10.6052,10.6807,1463100.0
2011-11-02 15:30:00,11.32,11.43,11.29,11.38,2958600.0,10.6807,10.7845,10.6524,10.7373,2958600.0
2011-11-03 09:30:00,11.11,11.22,10.37,10.61,9734700.0,10.4826,10.5864,9.7844,10.0108,9734700.0
2011-11-03 10:00:00,10.6,10.61,10.26,10.48,6537600.0,10.0014,10.0108,9.6806,9.8882,6537600.0
2011-11-03 10:30:00,10.47,10.53,10.26,10.31,4785700.0,9.8787,9.9353,9.6806,9.7278,4785700.0
2011-11-03 11:00:00,10.3,10.6,10.25,10.6,4223400.0,9.7183,10.0014,9.6711,10.0014,4223400.0
2011-11-03 11:30:00,10.6,10.77,10.42,10.61,3419800.0,10.0014,10.1618,9.8315,10.0108,3419800.0
2011-11-03 12:00:00,10.62,10.79,10.61,10.77,2055100.0,10.0202,10.1806,10.0108,10.1618,2055100.0
2011-11-03 12:30:00,10.77,10.83,10.71,10.79,1465700.0,10.1618,10.2184,10.1052,10.1806,1465700.0
2011-11-03 13:00:00,10.8,10.81,10.66,10.66,1279300.0,10.1901,10.1995,10.058,10.058,1279300.0
2011-11-03 13:30:00,10.66,10.77,10.64,10.7,1645800.0,10.058,10.1618,10.0391,10.0957,1645800.0
2011-11-03 14:00:00,10.7,10.75,10.66,10.69,1274700.0,10.0957,10.1429,10.058,10.0863,1274700.0
2011-11-03 14:30:00,10.7,10.77,10.69,10.75,949600.0,10.0957,10.1618,10.0863,10.1429,949600.0
2011-11-03 15:00:00,10.75,10.8,10.71,10.78,1294300.0,10.1429,10.1901,10.1052,10.1712,1294300.0
2011-11-03 15:30:00,10.77,10.84,10.7,10.75,3753600.0,10.1618,10.2278,10.0957,10.1429,3753600.0
2011-11-04 09:30:00,10.69,10.93,10.68,10.89,2259800.0,10.0863,10.3127,10.0769,10.275,2259800.0
2011-11-04 10:00:00,10.88,10.9,10.7,10.74,2048300.0,10.2656,10.2844,10.0957,10.1335,2048300.0
2011-11-04 10:30:00,10.74,10.79,10.64,10.79,1227100.0,10.1335,10.1806,10.0391,10.1806,1227100.0
2011-11-04 11:00:00,10.79,10.85,10.77,10.81,858700.0,10.1806,10.2373,10.1618,10.1995,858700.0
2011-11-04 11:30:00,10.81,10.87,10.78,10.79,1187400.0,10.1995,10.2561,10.1712,10.1806,1187400.0
2011-11-04 12:00:00,10.79,10.84,10.79,10.82,568300.0,10.1806,10.2278,10.1806,10.2089,568300.0
2011-11-04 12:30:00,10.82,10.82,10.74,10.75,910100.0,10.2089,10.2089,10.1335,10.1429,910100.0
2011-11-04 13:00:00,10.75,10.92,10.72,10.91,590100.0,10.1429,10.3033,10.1146,10.2939,590100.0
2011-11-04 13:30:00,10.9,10.95,10.89,10.9,897500.0,10.2844,10.3316,10.275,10.2844,897500.0
2011-11-04 14:00:00,10.91,10.95,10.9,10.95,550200.0,10.2939,10.3316,10.2844,10.3316,550200.0
2011-11-04 14:30:00,10.94,10.95,10.89,10.91,639200.0,10.3222,10.3316,10.275,10.2939,639200.0
2011-11-04 15:00:00,10.91,10.91,10.81,10.84,1118600.0,10.2939,10.2939,10.1995,10.2278,1118600.0
2011-11-04 15:30:00,10.84,10.94,10.83,10.93,1482100.0,10.2278,10.3222,10.2184,10.3127,1482100.0
2011-11-07 09:30:00,10.84,11.04,10.82,10.82,2391000.0,10.2278,10.4165,10.2089,10.2089,2391000.0
2011-11-07 10:00:00,10.82,10.92,10.78,10.85,1975900.0,10.2089,10.3033,10.1712,10.2373,1975900.0
2011-11-07 10:30:00,10.84,10.85,10.74,10.81,1633800.0,10.2278,10.2373,10.1335,10.1995,1633800.0
2011-11-07 11:00:00,10.8,10.89,10.77,10.83,1141100.0,10.1901,10.275,10.1618,10.2184,1141100.0
2011-11-07 11:30:00,10.82,10.88,10.78,10.83,823400.0,10.2089,10.2656,10.1712,10.2184,823400.0
2011-11-07 12:00:00,10.82,10.89,10.77,10.8,898200.0,10.2089,10.275,10.1618,10.1901,898200.0
2011-11-07 12:30:00,10.79,10.85,10.72,10.84,723100.0,10.1806,10.2373,10.1146,10.2278,723100.0
2011-11-07 13:00:00,10.83,10.91,10.81,10.9,576400.0,10.2184,10.2939,10.1995,10.2844,576400.0
2011-11-07 13:30:00,10.9,10.97,10.85,10.96,477900.0,10.2844,10.3505,10.2373,10.341,477900.0
2011-11-07 14:00:00,10.96,10.99,10.88,10.95,1113900.0,10.341,10.3693,10.2656,10.3316,1113900.0
2011-11-07 14:30:00,10.96,10.98,10.92,10.94,1321900.0,10.341,10.3599,10.3033,10.3222,1321900.0
2011-11-07 15:00:00,10.95,11.03,10.93,10.93,1637700.0,10.3316,10.4071,10.3127,10.3127,1637700.0
2011-11-07 15:30:00,10.93,11.03,10.91,11.0,2380300.0,10.3127,10.4071,10.2939,10.3788,2380300.0
2011-11-08 09:30:00,11.1,11.15,10.97,11.02,2732500.0,10.4731,10.5203,10.3505,10.3977,2732500.0
2011-11-08 10:00:00,11.01,11.04,10.84,10.86,1681900.0,10.3882,10.4165,10.2278,10.2467,1681900.0
2011-11-08 10:30:00,10.86,10.93,10.82,10.83,1070700.0,10.2467,10.3127,10.2089,10.2184,1070700.0
2011-11-08 11:00:00,10.83,10.87,10.71,10.78,1167400.0,10.2184,10.2561,10.1052,10.1712,1167400.0
2011-11-08 11:30:00,10.77,10.87,10.73,10.85,1087200.0,10.1618,10.2561,10.124,10.2373,1087200.0
2011-11-08 12:00:00,10.85,10.9,10.76,10.79,929400.0,10.2373,10.2844,10.1523,10.1806,929400.0
2011-11-08 12:30:00,10.79,10.83,10.68,10.77,1344700.0,10.1806,10.2184,10.0769,10.1618,1344700.0
2011-11-08 13:00:00,10.77,10.78,10.69,10.74,1456000.0,10.1618,10.1712,10.0863,10.1335,1456000.0
2011-11-08 13:30:00,10.74,10.85,10.73,10.77,1508700.0,10.1335,10.2373,10.124,10.1618,1508700.0
2011-11-08 14:00:00,10.78,10.86,10.77,10.86,850500.0,10.1712,10.2467,10.1618,10.2467,850500.0
2011-11-08 14:30:00,10.86,10.87,10.78,10.83,1277400.0,10.2467,10.2561,10.1712,10.2184,1277400.0
2011-11-08 15:00:00,10.83,10.87,10.79,10.84,1094100.0,10.2184,10.2561,10.1806,10.2278,1094100.0
2011-11-08 15:30:00,10.84,10.87,10.8,10.82,2947400.0,10.2278,10.2561,10.1901,10.2089,2947400.0
2011-11-09 09:30:00,10.53,10.68,10.42,10.53,2690700.0,9.9353,10.0769,9.8315,9.9353,2690700.0
2011-11-09 10:00:00,10.53,10.54,10.43,10.47,2251800.0,9.9353,9.9448,9.841,9.8787,2251800.0
2011-11-09 10:30:00,10.47,10.5,10.4,10.4,2324400.0,9.8787,9.907,9.8127,9.8127,2324400.0
2011-11-09 11:00:00,10.41,10.46,10.36,10.42,2083700.0,9.8221,9.8693,9.7749,9.8315,2083700.0
2011-11-09 11:30:00,10.43,10.49,10.4,10.45,974500.0,9.841,9.8976,9.8127,9.8598,974500.0
2011-11-09 12:00:00,10.45,10.45,10.37,10.37,784000.0,9.8598,9.8598,9.7844,9.7844,784000.0
2011-11-09 12:30:00,10.37,10.41,10.35,10.41,773000.0,9.7844,9.8221,9.7655,9.8221,773000.0
2011-11-09 13:00:00,10.4,10.4,10.25,10.25,1448700.0,9.8127,9.8127,9.6711,9.6711,1448700.0
2011-11-09 13:30:00,10.26,10.28,10.15,10.18,2949200.0,9.6806,9.6994,9.5768,9.6051,2949200.0
2011-11-09 14:00:00,10.18,10.18,10.05,10.08,2034400.0,9.6051,9.6051,9.4824,9.5107,2034400.0
2011-11-09 14:30:00,10.09,10.12,10.02,10.08,2048400.0,9.5202,9.5485,9.4541,9.5107,2048400.0
2011-11-09 15:00:00,10.08,10.2,10.06,10.11,1993100.0,9.5107,9.624,9.4919,9.539,1993100.0
2011-11-09 15:30:00,10.11,10.12,10.02,10.04,3875000.0,9.539,9.5485,9.4541,9.473,3875000.0
2011-11-10 09:30:00,10.27,10.27,9.82,9.85,3744100.0,9.69,9.69,9.2654,9.2937,3744100.0
2011-11-10 10:00:00,9.85,9.86,9.66,9.67,4179900.0,9.2937,9.3032,9.1145,9.1239,4179900.0
2011-11-10 10:30:00,9.66,9.79,9.57,9.65,3824100.0,9.1145,9.2371,9.0295,9.105,3824100.0
2011-11-10 11:00:00,9.66,9.81,9.63,9.77,4186300.0,9.1145,9.256,9.0862,9.2182,4186300.0
2011-11-10 11:30:00,9.77,9.95,9.75,9.86,2222300.0,9.2182,9.3881,9.1994,9.3032,2222300.0
2011-11-10 12:00:00,9.87,9.9,9.8,9.8,878800.0,9.3126,9.3409,9.2466,9.2466,878800.0
2011-11-10 12:30:00,9.8,9.84,9.67,9.81,1386600.0,9.2466,9.2843,9.1239,9.256,1386600.0
2011-11-10 13:00:00,9.82,9.92,9.8,9.88,1377100.0,9.2654,9.3598,9.2466,9.322,1377100.0
2011-11-10 13:30:00,9.88,9.96,9.87,9.93,1024600.0,9.322,9.3975,9.3126,9.3692,1024600.0
2011-11-10 14:00:00,9.93,9.96,9.86,9.88,1557900.0,9.3692,9.3975,9.3032,9.322,1557900.0
2011-11-10 14:30:00,9.88,9.9,9.76,9.78,1535400.0,9.322,9.3409,9.2088,9.2277,1535400.0
2011-11-10 15:00:00,9.78,9.97,9.78,9.94,1376000.0,9.2277,9.407,9.2277,9.3786,1376000.0
2011-11-10 15:30:00,9.93,9.97,9.87,9.93,3503700.0,9.3692,9.407,9.3126,9.3692,3503700.0
2011-11-11 09:30:00,10.04,10.24,9.95,10.21,2424000.0,9.473,9.6617,9.3881,9.6334,2424000.0
2011-11-11 10:00:00,10.21,10.32,10.14,10.24,1934700.0,9.6334,9.7372,9.5674,9.6617,1934700.0
2011-11-11 10:30:00,10.24,10.32,10.21,10.21,1665800.0,9.6617,9.7372,9.6334,9.6334,1665800.0
2011-11-11 11:00:00,10.21,10.29,10.18,10.26,1189000.0,9.6334,9.7089,9.6051,9.6806,1189000.0
2011-11-11 11:30:00,10.26,10.27,10.21,10.21,562000.0,9.6806,9.69,9.6334,9.6334,562000.0
2011-11-11 12:00:00,10.21,10.27,10.21,10.25,455100.0,9.6334,9.69,9.6334,9.6711,455100.0
2011-11-11 12:30:00,10.26,10.28,10.23,10.28,432600.0,9.6806,9.6994,9.6523,9.6994,432600.0
2011-11-11 13:00:00,10.28,10.32,10.27,10.29,874400.0,9.6994,9.7372,9.69,9.7089,874400.0
2011-11-11 13:30:00,10.29,10.32,10.27,10.29,651400.0,9.7089,9.7372,9.69,9.7089,651400.0
2011-11-11 14:00:00,10.3,10.35,10.27,10.3,676200.0,9.7183,9.7655,9.69,9.7183,676200.0
2011-11-11 14:30:00,10.31,10.33,10.26,10.29,463900.0,9.7278,9.7466,9.6806,9.7089,463900.0
2011-11-11 15:00:00,10.29,10.31,10.24,10.3,711900.0,9.7089,9.7278,9.6617,9.7183,711900.0
2011-11-11 15:30:00,10.3,10.33,10.24,10.3,1724200.0,9.7183,9.7466,9.6617,9.7183,1724200.0
2011-11-14 09:30:00,10.32,10.46,10.26,10.45,1826000.0,9.7372,9.8693,9.6806,9.8598,1826000.0
2011-11-14 10:00:00,10.45,10.54,10.43,10.47,1304700.0,9.8598,9.9448,9.841,9.8787,1304700.0
2011-11-14 10:30:00,10.48,10.48,10.36,10.43,944700.0,9.8882,9.8882,9.7749,9.841,944700.0
2011-11-14 11:00:00,10.43,10.49,10.31,10.34,767900.0,9.841,9.8976,9.7278,9.7561,767900.0
2011-11-14 11:30:00,10.34,10.39,10.29,10.31,517900.0,9.7561,9.8032,9.7089,9.7278,517900.0
2011-11-14 12:00:00,10.3,10.34,10.2,10.22,567100.0,9.7183,9.7561,9.624,9.6428,567100.0
2011-11-14 12:30:00,10.22,10.25,10.17,10.24,509500.0,9.6428,9.6711,9.5957,9.6617,509500.0
2011-11-14 13:00:00,10.24,10.26,10.19,10.26,484600.0,9.6617,9.6806,9.6145,9.6806,484600.0
2011-11-14 13:30:00,10.26,10.3,10.19,10.27,715600.0,9.6806,9.7183,9.6145,9.69,715600.0
2011-11-14 14:00:00,10.27,10.37,10.26,10.29,960000.0,9.69,9.7844,9.6806,9.7089,960000.0
2011-11-14 14:30:00,10.3,10.32,10.18,10.2,697800.0,9.7183,9.7372,9.6051,9.624,697800.0
2011-11-14 15:00:00,10.19,10.28,10.19,10.25,883900.0,9.6145,9.6994,9.6145,9.6711,883900.0
2011-11-14 15:30:00,10.24,10.3,10.2,10.22,1791200.0,9.6617,9.7183,9.624,9.6428,1791200.0
2011-11-15 09:30:00,10.16,10.28,10.02,10.27,1200000.0,9.5862,9.6994,9.4541,9.69,1200000.0
2011-11-15 10:00:00,10.27,10.28,10.13,10.21,913500.0,9.69,9.6994,9.5579,9.6334,913500.0
2011-11-15 10:30:00,10.22,10.27,10.17,10.17,755700.0,9.6428,9.69,9.5957,9.5957,755700.0
2011-11-15 11:00:00,10.17,10.22,10.13,10.19,753600.0,9.5957,9.6428,9.5579,9.6145,753600.0
2011-11-15 11:30:00,10.18,10.22,10.11,10.21,551500.0,9.6051,9.6428,9.539,9.6334,551500.0
2011-11-15 12:00:00,10.21,10.26,10.18,10.23,636100.0,9.6334,9.6806,9.6051,9.6523,636100.0
2011-11-15 12:30:00,10.25,10.33,10.23,10.26,978100.0,9.6711,9.7466,9.6523,9.6806,978100.0
2011-11-15 13:00:00,10.26,10.37,10.23,10.35,918400.0,9.6806,9.7844,9.6523,9.7655,918400.0
2011-11-15 13:30:00,10.36,10.4,10.34,10.36,848900.0,9.7749,9.8127,9.7561,9.7749,848900.0
2011-11-15 14:00:00,10.36,10.39,10.31,10.34,540400.0,9.7749,9.8032,9.7278,9.7561,540400.0
2011-11-15 14:30:00,10.34,10.37,10.32,10.35,571900.0,9.7561,9.7844,9.7372,9.7655,571900.0
2011-11-15 15:00:00,10.35,10.41,10.33,10.4,1153200.0,9.7655,9.8221,9.7466,9.8127,1153200.0
2011-11-15 15:30:00,10.4,10.42,10.3,10.3,1760700.0,9.8127,9.8315,9.7183,9.7183,1760700.0
2011-11-16 09:30:00,10.23,10.27,10.14,10.21,748900.0,9.6523,9.69,9.5674,9.6334,748900.0
2011-11-16 10:00:00,10.21,10.24,10.14,10.15,783300.0,9.6334,9.6617,9.5674,9.5768,783300.0
2011-11-16 10:30:00,10.14,10.28,10.12,10.26,629500.0,9.5674,9.6994,9.5485,9.6806,629500.0
2011-11-16 11:00:00,10.25,10.3,10.23,10.26,502000.0,9.6711,9.7183,9.6523,9.6806,502000.0
2011-11-16 11:30:00,10.26,10.29,10.16,10.21,658200.0,9.6806,9.7089,9.5862,9.6334,658200.0
2011-11-16 12:00:00,10.2,10.33,10.2,10.3,972600.0,9.624,9.7466,9.624,9.7183,972600.0
2011-11-16 12:30:00,10.3,10.34,10.27,10.32,386300.0,9.7183,9.7561,9.69,9.7372,386300.0
2011-11-16 13:00:00,10.32,10.35,10.3,10.34,305900.0,9.7372,9.7655,9.7183,9.7561,305900.0
2011-11-16 13:30:00,10.35,10.43,10.34,10.36,567400.0,9.7655,9.841,9.7561,9.7749,567400.0
2011-11-16 14:00:00,10.36,10.39,10.29,10.33,444200.0,9.7749,9.8032,9.7089,9.7466,444200.0
2011-11-16 14:30:00,10.33,10.34,10.23,10.25,698300.0,9.7466,9.7561,9.6523,9.6711,698300.0
2011-11-16 15:00:00,10.25,10.3,10.16,10.16,750600.0,9.6711,9.7183,9.5862,9.5862,750600.0
2011-11-16 15:30:00,10.16,10.17,10.06,10.07,1781600.0,9.5862,9.5957,9.4919,9.5013,1781600.0
2011-11-17 09:30:00,10.1,10.14,9.98,10.02,1858100.0,9.5296,9.5674,9.4164,9.4541,1858100.0
2011-11-17 10:00:00,10.01,10.14,9.95,10.13,1327800.0,9.4447,9.5674,9.3881,9.5579,1327800.0
2011-11-17 10:30:00,10.13,10.18,10.06,10.12,740400.0,9.5579,9.6051,9.4919,9.5485,740400.0
2011-11-17 11:00:00,10.11,10.13,9.97,9.98,862500.0,9.539,9.5579,9.407,9.4164,862500.0
2011-11-17 11:30:00,9.99,10.08,9.96,10.04,955100.0,9.4258,9.5107,9.3975,9.473,955100.0
2011-11-17 12:00:00,10.03,10.05,9.92,9.94,791500.0,9.4636,9.4824,9.3598,9.3786,791500.0
2011-11-17 12:30:00,9.94,9.95,9.8,9.84,1626900.0,9.3786,9.3881,9.2466,9.2843,1626900.0
2011-11-17 13:00:00,9.84,9.84,9.72,9.81,2211500.0,9.2843,9.2843,9.1711,9.256,2211500.0
2011-11-17 13:30:00,9.81,9.83,9.73,9.81,1372900.0,9.256,9.2749,9.1805,9.256,1372900.0
2011-11-17 14:00:00,9.81,9.82,9.69,9.72,1664300.0,9.256,9.2654,9.1428,9.1711,1664300.0
2011-11-17 14:30:00,9.72,9.83,9.7,9.8,1483000.0,9.1711,9.2749,9.1522,9.2466,1483000.0
2011-11-17 15:00:00,9.8,9.84,9.71,9.72,1700300.0,9.2466,9.2843,9.1616,9.1711,1700300.0
2011-11-17 15:30:00,9.73,9.76,9.64,9.72,3399500.0,9.1805,9.2088,9.0956,9.1711,3399500.0
2011-11-18 09:30:00,9.93,9.95,9.76,9.86,1136300.0,9.3692,9.3881,9.2088,9.3032,1136300.0
2011-11-18 10:00:00,9.87,9.93,9.8,9.83,1098500.0,9.3126,9.3692,9.2466,9.2749,1098500.0
2011-11-18 10:30:00,9.84,9.97,9.83,9.92,1294300.0,9.2843,9.407,9.2749,9.3598,1294300.0
2011-11-18 11:00:00,9.92,9.96,9.89,9.9,743600.0,9.3598,9.3975,9.3315,9.3409,743600.0
2011-11-18 11:30:00,9.9,9.92,9.82,9.83,685000.0,9.3409,9.3598,9.2654,9.2749,685000.0
2011-11-18 12:00:00,9.83,9.83,9.7,9.76,1750200.0,9.2749,9.2749,9.1522,9.2088,1750200.0
2011-11-18 12:30:00,9.76,9.83,9.75,9.77,479400.0,9.2088,9.2749,9.1994,9.2182,479400.0
2011-11-18 13:00:00,9.77,9.88,9.76,9.83,369400.0,9.2182,9.322,9.2088,9.2749,369400.0
2011-11-18 13:30:00,9.83,9.89,9.82,9.85,411800.0,9.2749,9.3315,9.2654,9.2937,411800.0
2011-11-18 14:00:00,9.86,9.89,9.82,9.83,474500.0,9.3032,9.3315,9.2654,9.2749,474500.0
2011-11-18 14:30:00,9.83,9.87,9.78,9.79,633500.0,9.2749,9.3126,9.2277,9.2371,633500.0
2011-11-18 15:00:00,9.79,9.83,9.76,9.79,846700.0,9.2371,9.2749,9.2088,9.2371,846700.0
2011-11-18 15:30:00,9.79,9.82,9.71,9.8,2767100.0,9.2371,9.2654,9.1616,9.2466,2767100.0
2011-11-21 09:30:00,9.59,9.63,9.53,9.55,1352500.0,9.0484,9.0862,8.9918,9.0107,1352500.0
2011-11-21 10:00:00,9.55,9.58,9.5,9.52,1201800.0,9.0107,9.039,8.9635,8.9824,1201800.0
2011-11-21 10:30:00,9.52,9.56,9.41,9.41,1220500.0,8.9824,9.0201,8.8786,8.8786,1220500.0
2011-11-21 11:00:00,9.42,9.47,9.36,9.44,1112800.0,8.888,8.9352,8.8314,8.9069,1112800.0
2011-11-21 11:30:00,9.44,9.45,9.35,9.37,1078900.0,8.9069,8.9163,8.822,8.8408,1078900.0
2011-11-21 12:00:00,9.38,9.44,9.36,9.39,640200.0,8.8503,8.9069,8.8314,8.8597,640200.0
2011-11-21 12:30:00,9.39,9.41,9.36,9.37,463900.0,8.8597,8.8786,8.8314,8.8408,463900.0
2011-11-21 13:00:00,9.37,9.46,9.37,9.38,627700.0,8.8408,8.9258,8.8408,8.8503,627700.0
2011-11-21 13:30:00,9.38,9.41,9.36,9.37,866600.0,8.8503,8.8786,8.8314,8.8408,866600.0
2011-11-21 14:00:00,9.36,9.49,9.36,9.41,777900.0,8.8314,8.9541,8.8314,8.8786,777900.0
2011-11-21 14:30:00,9.41,9.5,9.4,9.43,959400.0,8.8786,8.9635,8.8691,8.8974,959400.0
2011-11-21 15:00:00,9.42,9.51,9.4,9.47,1191800.0,8.888,8.9729,8.8691,8.9352,1191800.0
2011-11-21 15:30:00,9.48,9.51,9.43,9.44,1865900.0,8.9446,8.9729,8.8974,8.9069,1865900.0
2011-11-22 09:30:00,9.37,9.58,9.33,9.51,957300.0,8.8408,9.039,8.8031,8.9729,957300.0
2011-11-22 10:00:00,9.52,9.64,9.48,9.62,1702500.0,8.9824,9.0956,8.9446,9.0767,1702500.0
2011-11-22 10:30:00,9.63,9.65,9.52,9.54,1442800.0,9.0862,9.105,8.9824,9.0012,1442800.0
2011-11-22 11:00:00,9.55,9.6,9.48,9.5,1036500.0,9.0107,9.0578,8.9446,8.9635,1036500.0
2011-11-22 11:30:00,9.5,9.56,9.49,9.54,1028000.0,8.9635,9.0201,8.9541,9.0012,1028000.0
2011-11-22 12:00:00,9.53,9.64,9.53,9.61,994700.0,8.9918,9.0956,8.9918,9.0673,994700.0
2011-11-22 12:30:00,9.6,9.7,9.6,9.69,853300.0,9.0578,9.1522,9.0578,9.1428,853300.0
2011-11-22 13:00:00,9.7,9.78,9.67,9.68,1030400.0,9.1522,9.2277,9.1239,9.1333,1030400.0
2011-11-22 13:30:00,9.68,9.75,9.65,9.67,732800.0,9.1333,9.1994,9.105,9.1239,732800.0
2011-11-22 14:00:00,9.66,9.74,9.66,9.71,467400.0,9.1145,9.1899,9.1145,9.1616,467400.0
2011-11-22 14:30:00,9.71,9.73,9.66,9.68,1014800.0,9.1616,9.1805,9.1145,9.1333,1014800.0
2011-11-22 15:00:00,9.67,9.75,9.63,9.73,1043900.0,9.1239,9.1994,9.0862,9.1805,1043900.0
2011-11-22 15:30:00,9.72,9.77,9.72,9.73,2437800.0,9.1711,9.2182,9.1711,9.1805,2437800.0
2011-11-23 09:30:00,9.59,9.74,9.54,9.54,1057400.0,9.0484,9.1899,9.0012,9.0012,1057400.0
2011-11-23 10:00:00,9.53,9.57,9.42,9.45,1365100.0,8.9918,9.0295,8.888,8.9163,1365100.0
2011-11-23 10:30:00,9.45,9.59,9.41,9.56,797200.0,8.9163,9.0484,8.8786,9.0201,797200.0
2011-11-23 11:00:00,9.55,9.58,9.44,9.44,534000.0,9.0107,9.039,8.9069,8.9069,534000.0
2011-11-23 11:30:00,9.44,9.51,9.42,9.45,821500.0,8.9069,8.9729,8.888,8.9163,821500.0
2011-11-23 12:00:00,9.45,9.47,9.38,9.4,788400.0,8.9163,8.9352,8.8503,8.8691,788400.0
2011-11-23 12:30:00,9.4,9.49,9.38,9.47,602800.0,8.8691,8.9541,8.8503,8.9352,602800.0
2011-11-23 13:00:00,9.46,9.48,9.43,9.47,535700.0,8.9258,8.9446,8.8974,8.9352,535700.0
2011-11-23 13:30:00,9.47,9.48,9.4,9.4,730700.0,8.9352,8.9446,8.8691,8.8691,730700.0
2011-11-23 14:00:00,9.4,9.42,9.31,9.33,573600.0,8.8691,8.888,8.7842,8.8031,573600.0
2011-11-23 14:30:00,9.34,9.35,9.31,9.32,753900.0,8.8125,8.822,8.7842,8.7937,753900.0
2011-11-23 15:00:00,9.32,9.41,9.31,9.36,887900.0,8.7937,8.8786,8.7842,8.8314,887900.0
2011-11-23 15:30:00,9.36,9.43,9.3,9.3,1558500.0,8.8314,8.8974,8.7748,8.7748,1558500.0
2011-11-25 09:30:00,9.3,9.46,9.3,9.3,960200.0,8.7748,8.9258,8.7748,8.7748,960200.0
2011-11-25 10:00:00,9.3,9.46,9.3,9.43,675600.0,8.7748,8.9258,8.7748,8.8974,675600.0
2011-11-25 10:30:00,9.42,9.52,9.4,9.4,784700.0,8.888,8.9824,8.8691,8.8691,784700.0
2011-11-25 11:00:00,9.4,9.44,9.37,9.37,506900.0,8.8691,8.9069,8.8408,8.8408,506900.0
2011-11-25 11:30:00,9.38,9.41,9.3,9.31,628000.0,8.8503,8.8786,8.7748,8.7842,628000.0
2011-11-25 12:00:00,9.31,9.34,9.25,9.3,488600.0,8.7842,8.8125,8.7276,8.7748,488600.0
2011-11-25 12:30:00,9.3,9.34,9.25,9.27,745400.0,8.7748,8.8125,8.7276,8.7465,745400.0
2011-11-28 09:30:00,9.63,9.78,9.61,9.71,1573400.0,9.0862,9.2277,9.0673,9.1616,1573400.0
2011-11-28 10:00:00,9.7,9.75,9.67,9.71,902900.0,9.1522,9.1994,9.1239,9.1616,902900.0
2011-11-28 10:30:00,9.72,9.78,9.71,9.75,739700.0,9.1711,9.2277,9.1616,9.1994,739700.0
2011-11-28 11:00:00,9.76,9.84,9.76,9.83,770000.0,9.2088,9.2843,9.2088,9.2749,770000.0
2011-11-28 11:30:00,9.84,9.87,9.81,9.85,375100.0,9.2843,9.3126,9.256,9.2937,375100.0
2011-11-28 12:00:00,9.84,9.88,9.82,9.85,525400.0,9.2843,9.322,9.2654,9.2937,525400.0
2011-11-28 12:30:00,9.84,9.85,9.8,9.81,717200.0,9.2843,9.2937,9.2466,9.256,717200.0
2011-11-28 13:00:00,9.81,9.85,9.76,9.83,447700.0,9.256,9.2937,9.2088,9.2749,447700.0
2011-11-28 13:30:00,9.83,9.87,9.78,9.8,406600.0,9.2749,9.3126,9.2277,9.2466,406600.0
2011-11-28 14:00:00,9.8,9.86,9.79,9.83,333800.0,9.2466,9.3032,9.2371,9.2749,333800.0
2011-11-28 14:30:00,9.82,9.84,9.75,9.78,470200.0,9.2654,9.2843,9.1994,9.2277,470200.0
2011-11-28 15:00:00,9.78,9.8,9.65,9.68,950000.0,9.2277,9.2466,9.105,9.1333,950000.0
2011-11-28 15:30:00,9.68,9.81,9.67,9.81,1794600.0,9.1333,9.256,9.1239,9.256,1794600.0
2011-11-29 09:30:00,9.76,9.83,9.65,9.69,849100.0,9.2088,9.2749,9.105,9.1428,849100.0
2011-11-29 10:00:00,9.69,9.85,9.68,9.78,1058800.0,9.1428,9.2937,9.1333,9.2277,1058800.0
2011-11-29 10:30:00,9.78,9.8,9.71,9.75,392300.0,9.2277,9.2466,9.1616,9.1994,392300.0
2011-11-29 11:00:00,9.75,9.76,9.67,9.67,527000.0,9.1994,9.2088,9.1239,9.1239,527000.0
2011-11-29 11:30:00,9.67,9.74,9.67,9.7,1129500.0,9.1239,9.1899,9.1239,9.1522,1129500.0
2011-11-29 12:00:00,9.7,9.74,9.68,9.69,531400.0,9.1522,9.1899,9.1333,9.1428,531400.0
2011-11-29 12:30:00,9.69,9.69,9.58,9.65,773100.0,9.1428,9.1428,9.039,9.105,773100.0
2011-11-29 13:00:00,9.66,9.66,9.55,9.62,536000.0,9.1145,9.1145,9.0107,9.0767,536000.0
2011-11-29 13:30:00,9.62,9.63,9.52,9.53,742200.0,9.0767,9.0862,8.9824,8.9918,742200.0
2011-11-29 14:00:00,9.53,9.58,9.5,9.56,411900.0,8.9918,9.039,8.9635,9.0201,411900.0
2011-11-29 14:30:00,9.56,9.59,9.52,9.55,279400.0,9.0201,9.0484,8.9824,9.0107,279400.0
2011-11-29 15:00:00,9.55,9.64,9.55,9.55,503800.0,9.0107,9.0956,9.0107,9.0107,503800.0
2011-11-29 15:30:00,9.55,9.61,9.52,9.53,1110500.0,9.0107,9.0673,8.9824,8.9918,1110500.0
2011-11-30 09:30:00,10.04,10.1,9.97,10.03,3549400.0,9.473,9.5296,9.407,9.4636,3549400.0
2011-11-30 10:00:00,10.03,10.12,9.97,10.02,2338600.0,9.4636,9.5485,9.407,9.4541,2338600.0
2011-11-30 10:30:00,10.02,10.12,10.01,10.11,1234100.0,9.4541,9.5485,9.4447,9.539,1234100.0
2011-11-30 11:00:00,10.12,10.14,10.07,10.11,1379300.0,9.5485,9.5674,9.5013,9.539,1379300.0
2011-11-30 11:30:00,10.1,10.18,10.1,10.17,1354200.0,9.5296,9.6051,9.5296,9.5957,1354200.0
2011-11-30 12:00:00,10.18,10.23,10.16,10.22,825900.0,9.6051,9.6523,9.5862,9.6428,825900.0
2011-11-30 12:30:00,10.21,10.25,10.2,10.22,1078100.0,9.6334,9.6711,9.624,9.6428,1078100.0
2011-11-30 13:00:00,10.22,10.25,10.17,10.18,688700.0,9.6428,9.6711,9.5957,9.6051,688700.0
2011-11-30 13:30:00,10.18,10.2,10.13,10.18,855100.0,9.6051,9.624,9.5579,9.6051,855100.0
2011-11-30 14:00:00,10.18,10.22,10.16,10.2,807700.0,9.6051,9.6428,9.5862,9.624,807700.0
2011-11-30 14:30:00,10.2,10.23,10.16,10.23,623200.0,9.624,9.6523,9.5862,9.6523,623200.0
2011-11-30 15:00:00,10.23,10.3,10.2,10.27,1464300.0,9.6523,9.7183,9.624,9.69,1464300.0
2011-11-30 15:30:00,10.27,10.32,10.25,10.29,2526800.0,9.69,9.7372,9.6711,9.7089,2526800.0
2011-12-01 09:30:00,10.14,10.32,10.06,10.3,1323800.0,9.5674,9.7372,9.4919,9.7183,1323800.0
2011-12-01 10:00:00,10.3,10.33,10.19,10.19,1271900.0,9.7183,9.7466,9.6145,9.6145,1271900.0
2011-12-01 10:30:00,10.19,10.2,10.01,10.01,1013000.0,9.6145,9.624,9.4447,9.4447,1013000.0
2011-12-01 11:00:00,10.02,10.02,9.92,9.95,1350500.0,9.4541,9.4541,9.3598,9.3881,1350500.0
2011-12-01 11:30:00,9.95,10.1,9.91,10.09,775100.0,9.3881,9.5296,9.3503,9.5202,775100.0
2011-12-01 12:00:00,10.09,10.12,10.06,10.12,442100.0,9.5202,9.5485,9.4919,9.5485,442100.0
2011-12-01 12:30:00,10.11,10.13,10.04,10.05,383800.0,9.539,9.5579,9.473,9.4824,383800.0
2011-12-01 13:00:00,10.05,10.12,10.04,10.11,294600.0,9.4824,9.5485,9.473,9.539,294600.0
2011-12-01 13:30:00,10.1,10.19,10.09,10.18,416700.0,9.5296,9.6145,9.5202,9.6051,416700.0
2011-12-01 14:00:00,10.18,10.19,10.1,10.13,477000.0,9.6051,9.6145,9.5296,9.5579,477000.0
2011-12-01 14:30:00,10.13,10.18,10.12,10.16,376200.0,9.5579,9.6051,9.5485,9.5862,376200.0
2011-12-01 15:00:00,10.15,10.23,10.14,10.23,620600.0,9.5768,9.6523,9.5674,9.6523,620600.0
2011-12-01 15:30:00,10.23,10.23,10.17,10.2,1217100.0,9.6523,9.6523,9.5957,9.624,1217100.0
2011-12-02 09:30:00,10.4,10.4,10.27,10.39,1676100.0,9.8127,9.8127,9.69,9.8032,1676100.0
2011-12-02 10:00:00,10.39,10.43,10.37,10.4,974600.0,9.8032,9.841,9.7844,9.8127,974600.0
2011-12-02 10:30:00,10.4,10.42,10.3,10.36,612900.0,9.8127,9.8315,9.7183,9.7749,612900.0
2011-12-02 11:00:00,10.36,10.38,10.26,10.33,677400.0,9.7749,9.7938,9.6806,9.7466,677400.0
2011-12-02 11:30:00,10.33,10.35,10.22,10.28,416900.0,9.7466,9.7655,9.6428,9.6994,416900.0
2011-12-02 12:00:00,10.29,10.33,10.26,10.3,275300.0,9.7089,9.7466,9.6806,9.7183,275300.0
2011-12-02 12:30:00,10.31,10.32,10.27,10.29,262900.0,9.7278,9.7372,9.69,9.7089,262900.0
2011-12-02 13:00:00,10.29,10.32,10.25,10.29,355000.0,9.7089,9.7372,9.6711,9.7089,355000.0
2011-12-02 13:30:00,10.29,10.3,10.22,10.23,390100.0,9.7089,9.7183,9.6428,9.6523,390100.0
2011-12-02 14:00:00,10.24,10.26,10.2,10.24,455300.0,9.6617,9.6806,9.624,9.6617,455300.0
2011-12-02 14:30:00,10.23,10.24,10.17,10.19,586900.0,9.6523,9.6617,9.5957,9.6145,586900.0
2011-12-02 15:00:00,10.2,10.25,10.19,10.21,722900.0,9.624,9.6711,9.6145,9.6334,722900.0
2011-12-02 15:30:00,10.2,10.25,10.11,10.18,2213300.0,9.624,9.6711,9.539,9.6051,2213300.0
2011-12-05 09:30:00,10.38,10.42,10.31,10.4,1433500.0,9.7938,9.8315,9.7278,9.8127,1433500.0
2011-12-05 10:00:00,10.4,10.44,10.35,10.44,1239600.0,9.8127,9.8504,9.7655,9.8504,1239600.0
2011-12-05 10:30:00,10.44,10.5,10.41,10.42,1876000.0,9.8504,9.907,9.8221,9.8315,1876000.0
2011-12-05 11:00:00,10.42,10.45,10.39,10.4,745500.0,9.8315,9.8598,9.8032,9.8127,745500.0
2011-12-05 11:30:00,10.4,10.47,10.38,10.47,896900.0,9.8127,9.8787,9.7938,9.8787,896900.0
2011-12-05 12:00:00,10.47,10.48,10.44,10.46,345100.0,9.8787,9.8882,9.8504,9.8693,345100.0
2011-12-05 12:30:00,10.47,10.49,10.46,10.48,503600.0,9.8787,9.8976,9.8693,9.8882,503600.0
2011-12-05 13:00:00,10.48,10.48,10.41,10.43,392400.0,9.8882,9.8882,9.8221,9.841,392400.0
2011-12-05 13:30:00,10.42,10.43,10.31,10.33,904200.0,9.8315,9.841,9.7278,9.7466,904200.0
2011-12-05 14:00:00,10.32,10.36,10.23,10.33,886100.0,9.7372,9.7749,9.6523,9.7466,886100.0
2011-12-05 14:30:00,10.33,10.36,10.29,10.33,454100.0,9.7466,9.7749,9.7089,9.7466,454100.0
2011-12-05 15:00:00,10.33,10.34,10.21,10.27,1140200.0,9.7466,9.7561,9.6334,9.69,1140200.0
2011-12-05 15:30:00,10.28,10.36,10.26,10.35,1816700.0,9.6994,9.7749,9.6806,9.7655,1816700.0
2011-12-06 09:30:00,10.35,10.48,10.3,10.33,1880900.0,9.7655,9.8882,9.7183,9.7466,1880900.0
2011-12-06 10:00:00,10.33,10.41,10.33,10.4,827400.0,9.7466,9.8221,9.7466,9.8127,827400.0
2011-12-06 10:30:00,10.4,10.41,10.32,10.33,531000.0,9.8127,9.8221,9.7372,9.7466,531000.0
2011-12-06 11:00:00,10.32,10.34,10.21,10.21,673300.0,9.7372,9.7561,9.6334,9.6334,673300.0
2011-12-06 11:30:00,10.21,10.22,10.12,10.18,869700.0,9.6334,9.6428,9.5485,9.6051,869700.0
2011-12-06 12:00:00,10.18,10.18,10.12,10.13,406500.0,9.6051,9.6051,9.5485,9.5579,406500.0
2011-12-06 12:30:00,10.14,10.14,10.1,10.12,377900.0,9.5674,9.5674,9.5296,9.5485,377900.0
2011-12-06 13:00:00,10.13,10.17,10.1,10.17,487300.0,9.5579,9.5957,9.5296,9.5957,487300.0
2011-12-06 13:30:00,10.17,10.18,10.12,10.13,365400.0,9.5957,9.6051,9.5485,9.5579,365400.0
2011-12-06 14:00:00,10.13,10.17,10.1,10.15,479100.0,9.5579,9.5957,9.5296,9.5768,479100.0
2011-12-06 14:30:00,10.14,10.26,10.13,10.21,844000.0,9.5674,9.6806,9.5579,9.6334,844000.0
2011-12-06 15:00:00,10.22,10.31,10.22,10.27,1229100.0,9.6428,9.7278,9.6428,9.69,1229100.0
2011-12-06 15:30:00,10.28,10.29,10.21,10.21,1282100.0,9.6994,9.7089,9.6334,9.6334,1282100.0
2011-12-07 09:30:00,10.25,10.27,10.08,10.17,1093100.0,9.6711,9.69,9.5107,9.5957,1093100.0
2011-12-07 10:00:00,10.17,10.17,10.12,10.15,569200.0,9.5957,9.5957,9.5485,9.5768,569200.0
2011-12-07 10:30:00,10.15,10.29,10.13,10.29,1008800.0,9.5768,9.7089,9.5579,9.7089,1008800.0
2011-12-07 11:00:00,10.29,10.39,10.29,10.34,826200.0,9.7089,9.8032,9.7089,9.7561,826200.0
2011-12-07 11:30:00,10.34,10.36,10.31,10.35,397600.0,9.7561,9.7749,9.7278,9.7655,397600.0
2011-12-07 12:00:00,10.35,10.36,10.28,10.35,565700.0,9.7655,9.7749,9.6994,9.7655,565700.0
2011-12-07 12:30:00,10.35,10.41,10.33,10.38,557200.0,9.7655,9.8221,9.7466,9.7938,557200.0
2011-12-07 13:00:00,10.38,10.39,10.29,10.37,854900.0,9.7938,9.8032,9.7089,9.7844,854900.0
2011-12-07 13:30:00,10.37,10.37,10.29,10.33,595600.0,9.7844,9.7844,9.7089,9.7466,595600.0
2011-12-07 14:00:00,10.33,10.36,10.27,10.32,492700.0,9.7466,9.7749,9.69,9.7372,492700.0
2011-12-07 14:30:00,10.32,10.33,10.21,10.25,784500.0,9.7372,9.7466,9.6334,9.6711,784500.0
2011-12-07 15:00:00,10.25,10.39,10.25,10.38,870000.0,9.6711,9.8032,9.6711,9.7938,870000.0
2011-12-07 15:30:00,10.38,10.49,10.36,10.44,3144000.0,9.7938,9.8976,9.7749,9.8504,3144000.0
2011-12-08 09:30:00,10.3,10.57,10.27,10.51,2721700.0,9.7183,9.9731,9.69,9.9165,2721700.0
2011-12-08 10:00:00,10.5,10.5,10.22,10.23,2036800.0,9.907,9.907,9.6428,9.6523,2036800.0
2011-12-08 10:30:00,10.22,10.33,10.19,10.2,1099200.0,9.6428,9.7466,9.6145,9.624,1099200.0
2011-12-08 11:00:00,10.2,10.24,10.1,10.13,1193800.0,9.624,9.6617,9.5296,9.5579,1193800.0
2011-12-08 11:30:00,10.13,10.2,10.08,10.11,1052600.0,9.5579,9.624,9.5107,9.539,1052600.0
2011-12-08 12:00:00,10.12,10.17,10.07,10.09,773000.0,9.5485,9.5957,9.5013,9.5202,773000.0
2011-12-08 12:30:00,10.09,10.12,10.03,10.05,811900.0,9.5202,9.5485,9.4636,9.4824,811900.0
2011-12-08 13:00:00,10.05,10.06,9.93,9.99,1380000.0,9.4824,9.4919,9.3692,9.4258,1380000.0
2011-12-08 13:30:00,9.99,10.07,9.96,10.05,964000.0,9.4258,9.5013,9.3975,9.4824,964000.0
2011-12-08 14:00:00,10.05,10.06,9.98,9.99,527400.0,9.4824,9.4919,9.4164,9.4258,527400.0
2011-12-08 14:30:00,9.99,10.01,9.91,9.93,731500.0,9.4258,9.4447,9.3503,9.3692,731500.0
2011-12-08 15:00:00,9.94,10.03,9.9,9.98,1111600.0,9.3786,9.4636,9.3409,9.4164,1111600.0
2011-12-08 15:30:00,9.98,10.06,9.87,9.88,2916800.0,9.4164,9.4919,9.3126,9.322,2916800.0
2011-12-09 09:30:00,10.04,10.28,9.99,10.08,2472400.0,9.473,9.6994,9.4258,9.5107,2472400.0
2011-12-09 10:00:00,10.07,10.16,10.05,10.09,1853800.0,9.5013,9.5862,9.4824,9.5202,1853800.0
2011-12-09 10:30:00,10.09,10.09,9.95,10.04,1468000.0,9.5202,9.5202,9.3881,9.473,1468000.0
2011-12-09 11:00:00,10.04,10.11,10.03,10.06,906900.0,9.473,9.539,9.4636,9.4919,906900.0
2011-12-09 11:30:00,10.07,10.13,10.02,10.02,835100.0,9.5013,9.5579,9.4541,9.4541,835100.0
2011-12-09 12:00:00,10.02,10.06,10.01,10.03,475400.0,9.4541,9.4919,9.4447,9.4636,475400.0
2011-12-09 12:30:00,10.03,10.1,10.02,10.09,535200.0,9.4636,9.5296,9.4541,9.5202,535200.0
2011-12-09 13:00:00,10.09,10.14,10.08,10.14,325300.0,9.5202,9.5674,9.5107,9.5674,325300.0
2011-12-09 13:30:00,10.14,10.16,10.08,10.08,350000.0,9.5674,9.5862,9.5107,9.5107,350000.0
2011-12-09 14:00:00,10.08,10.13,10.05,10.1,527900.0,9.5107,9.5579,9.4824,9.5296,527900.0
2011-12-09 14:30:00,10.1,10.12,10.06,10.08,441600.0,9.5296,9.5485,9.4919,9.5107,441600.0
2011-12-09 15:00:00,10.08,10.09,10.02,10.05,624800.0,9.5107,9.5202,9.4541,9.4824,624800.0
2011-12-09 15:30:00,10.05,10.07,10.0,10.03,1425300.0,9.4824,9.5013,9.4353,9.4636,1425300.0
2011-12-12 09:30:00,9.91,9.92,9.82,9.86,1243000.0,9.3503,9.3598,9.2654,9.3032,1243000.0
2011-12-12 10:00:00,9.85,9.86,9.71,9.79,1125000.0,9.2937,9.3032,9.1616,9.2371,1125000.0
2011-12-12 10:30:00,9.78,9.81,9.74,9.79,839700.0,9.2277,9.256,9.1899,9.2371,839700.0
2011-12-12 11:00:00,9.79,9.81,9.71,9.72,611400.0,9.2371,9.256,9.1616,9.1711,611400.0
2011-12-12 11:30:00,9.71,9.73,9.66,9.7,763700.0,9.1616,9.1805,9.1145,9.1522,763700.0
2011-12-12 12:00:00,9.71,9.75,9.69,9.75,480100.0,9.1616,9.1994,9.1428,9.1994,480100.0
2011-12-12 12:30:00,9.75,9.76,9.73,9.75,248200.0,9.1994,9.2088,9.1805,9.1994,248200.0
2011-12-12 13:00:00,9.74,9.78,9.7,9.78,306500.0,9.1899,9.2277,9.1522,9.2277,306500.0
2011-12-12 13:30:00,9.77,9.8,9.75,9.78,189400.0,9.2182,9.2466,9.1994,9.2277,189400.0
2011-12-12 14:00:00,9.78,9.82,9.75,9.8,338700.0,9.2277,9.2654,9.1994,9.2466,338700.0
2011-12-12 14:30:00,9.8,9.8,9.74,9.77,382100.0,9.2466,9.2466,9.1899,9.2182,382100.0
2011-12-12 15:00:00,9.78,9.78,9.72,9.77,413000.0,9.2277,9.2277,9.1711,9.2182,413000.0
2011-12-12 15:30:00,9.76,9.89,9.76,9.88,1916800.0,9.2088,9.3315,9.2088,9.322,1916800.0
2011-12-13 09:30:00,9.99,10.1,9.9,9.9,1110400.0,9.4258,9.5296,9.3409,9.3409,1110400.0
2011-12-13 10:00:00,9.91,9.97,9.89,9.9,925600.0,9.3503,9.407,9.3315,9.3409,925600.0
2011-12-13 10:30:00,9.89,9.92,9.75,9.76,1301300.0,9.3315,9.3598,9.1994,9.2088,1301300.0
2011-12-13 11:00:00,9.76,9.79,9.66,9.76,1123000.0,9.2088,9.2371,9.1145,9.2088,1123000.0
2011-12-13 11:30:00,9.76,9.78,9.72,9.78,604600.0,9.2088,9.2277,9.1711,9.2277,604600.0
2011-12-13 12:00:00,9.78,9.79,9.75,9.77,427100.0,9.2277,9.2371,9.1994,9.2182,427100.0
2011-12-13 12:30:00,9.77,9.82,9.73,9.8,547300.0,9.2182,9.2654,9.1805,9.2466,547300.0
2011-12-13 13:00:00,9.8,9.81,9.75,9.78,460900.0,9.2466,9.256,9.1994,9.2277,460900.0
2011-12-13 13:30:00,9.77,9.85,9.75,9.84,612400.0,9.2182,9.2937,9.1994,9.2843,612400.0
2011-12-13 14:00:00,9.84,9.89,9.75,9.83,716500.0,9.2843,9.3315,9.1994,9.2749,716500.0
2011-12-13 14:30:00,9.82,9.82,9.66,9.7,1408200.0,9.2654,9.2654,9.1145,9.1522,1408200.0
2011-12-13 15:00:00,9.7,9.75,9.53,9.54,1481800.0,9.1522,9.1994,8.9918,9.0012,1481800.0
2011-12-13 15:30:00,9.54,9.59,9.48,9.59,3170000.0,9.0012,9.0484,8.9446,9.0484,3170000.0
2011-12-14 09:30:00,9.55,9.57,9.29,9.3,1726100.0,9.0107,9.0295,8.7654,8.7748,1726100.0
2011-12-14 10:00:00,9.31,9.31,9.19,9.27,1524400.0,8.7842,8.7842,8.671,8.7465,1524400.0
2011-12-14 10:30:00,9.27,9.37,9.26,9.27,842100.0,8.7465,8.8408,8.737,8.7465,842100.0
2011-12-14 11:00:00,9.26,9.29,9.19,9.19,982700.0,8.737,8.7654,8.671,8.671,982700.0
2011-12-14 11:30:00,9.2,9.2,9.11,9.14,1330100.0,8.6804,8.6804,8.5955,8.6238,1330100.0
2011-12-14 12:00:00,9.14,9.25,9.13,9.21,1017200.0,8.6238,8.7276,8.6144,8.6899,1017200.0
2011-12-14 12:30:00,9.22,9.31,9.21,9.28,801500.0,8.6993,8.7842,8.6899,8.7559,801500.0
2011-12-14 13:00:00,9.28,9.42,9.25,9.42,691000.0,8.7559,8.888,8.7276,8.888,691000.0
2011-12-14 13:30:00,9.42,9.42,9.29,9.3,499300.0,8.888,8.888,8.7654,8.7748,499300.0
2011-12-14 14:00:00,9.31,9.36,9.26,9.35,480700.0,8.7842,8.8314,8.737,8.822,480700.0
2011-12-14 14:30:00,9.35,9.35,9.25,9.29,716600.0,8.822,8.822,8.7276,8.7654,716600.0
2011-12-14 15:00:00,9.3,9.39,9.26,9.32,1197500.0,8.7748,8.8597,8.737,8.7937,1197500.0
2011-12-14 15:30:00,9.32,9.33,9.26,9.27,1621000.0,8.7937,8.8031,8.737,8.7465,1621000.0
2011-12-15 09:30:00,9.42,9.45,9.21,9.23,1174400.0,8.888,8.9163,8.6899,8.7087,1174400.0
2011-12-15 10:00:00,9.24,9.28,9.12,9.16,1450700.0,8.7182,8.7559,8.605,8.6427,1450700.0
2011-12-15 10:30:00,9.16,9.17,9.1,9.13,832900.0,8.6427,8.6521,8.5861,8.6144,832900.0
2011-12-15 11:00:00,9.13,9.16,9.11,9.15,494200.0,8.6144,8.6427,8.5955,8.6333,494200.0
2011-12-15 11:30:00,9.16,9.23,9.15,9.18,717300.0,8.6427,8.7087,8.6333,8.6616,717300.0
2011-12-15 12:00:00,9.19,9.3,9.18,9.29,507700.0,8.671,8.7748,8.6616,8.7654,507700.0
2011-12-15 12:30:00,9.28,9.33,9.25,9.27,419900.0,8.7559,8.8031,8.7276,8.7465,419900.0
2011-12-15 13:00:00,9.27,9.29,9.25,9.28,279400.0,8.7465,8.7654,8.7276,8.7559,279400.0
2011-12-15 13:30:00,9.27,9.33,9.22,9.27,565200.0,8.7465,8.8031,8.6993,8.7465,565200.0
2011-12-15 14:00:00,9.27,9.3,9.26,9.27,439900.0,8.7465,8.7748,8.737,8.7465,439900.0
2011-12-15 14:30:00,9.27,9.28,9.22,9.26,321300.0,8.7465,8.7559,8.6993,8.737,321300.0
2011-12-15 15:00:00,9.25,9.34,9.25,9.31,634500.0,8.7276,8.8125,8.7276,8.7842,634500.0
2011-12-15 15:30:00,9.3,9.32,9.24,9.28,1225400.0,8.7748,8.7937,8.7182,8.7559,1225400.0
2011-12-16 09:30:00,9.3,9.45,9.27,9.35,1605500.0,8.7748,8.9163,8.7465,8.822,1605500.0
2011-12-16 10:00:00,9.35,9.5,9.34,9.38,1450500.0,8.822,8.9635,8.8125,8.8503,1450500.0
2011-12-16 10:30:00,9.39,9.45,9.38,9.45,735900.0,8.8597,8.9163,8.8503,8.9163,735900.0
2011-12-16 11:00:00,9.45,9.45,9.36,9.38,932300.0,8.9163,8.9163,8.8314,8.8503,932300.0
2011-12-16 11:30:00,9.38,9.38,9.28,9.29,637500.0,8.8503,8.8503,8.7559,8.7654,637500.0
2011-12-16 12:00:00,9.28,9.38,9.27,9.32,694100.0,8.7559,8.8503,8.7465,8.7937,694100.0
2011-12-16 12:30:00,9.32,9.35,9.27,9.34,752300.0,8.7937,8.822,8.7465,8.8125,752300.0
2011-12-16 13:00:00,9.35,9.38,9.32,9.34,360200.0,8.822,8.8503,8.7937,8.8125,360200.0
2011-12-16 13:30:00,9.34,9.4,9.32,9.35,420700.0,8.8125,8.8691,8.7937,8.822,420700.0
2011-12-16 14:00:00,9.35,9.39,9.32,9.34,1085300.0,8.822,8.8597,8.7937,8.8125,1085300.0
2011-12-16 14:30:00,9.34,9.35,9.25,9.3,1031900.0,8.8125,8.822,8.7276,8.7748,1031900.0
2011-12-16 15:00:00,9.31,9.32,9.23,9.25,565100.0,8.7842,8.7937,8.7087,8.7276,565100.0
2011-12-16 15:30:00,9.24,9.29,9.2,9.28,1718100.0,8.7182,8.7654,8.6804,8.7559,1718100.0
2011-12-19 09:30:00,9.4,9.45,9.3,9.32,733100.0,8.8691,8.9163,8.7748,8.7937,733100.0
2011-12-19 10:00:00,9.32,9.33,9.25,9.28,458500.0,8.7937,8.8031,8.7276,8.7559,458500.0
2011-12-19 10:30:00,9.28,9.33,9.14,9.17,662800.0,8.7559,8.8031,8.6238,8.6521,662800.0
2011-12-19 11:00:00,9.17,9.17,9.1,9.12,835000.0,8.6521,8.6521,8.5861,8.605,835000.0
2011-12-19 11:30:00,9.13,9.14,9.01,9.01,1375000.0,8.6144,8.6238,8.5012,8.5012,1375000.0
2011-12-19 12:00:00,9.01,9.04,9.01,9.04,533700.0,8.5012,8.5295,8.5012,8.5295,533700.0
2011-12-19 12:30:00,9.03,9.05,9.02,9.04,344300.0,8.52,8.5389,8.5106,8.5295,344300.0
2011-12-19 13:00:00,9.05,9.07,9.03,9.07,573700.0,8.5389,8.5578,8.52,8.5578,573700.0
2011-12-19 13:30:00,9.06,9.12,9.05,9.11,530300.0,8.5483,8.605,8.5389,8.5955,530300.0
2011-12-19 14:00:00,9.11,9.12,9.05,9.08,419900.0,8.5955,8.605,8.5389,8.5672,419900.0
2011-12-19 14:30:00,9.07,9.08,9.05,9.07,397900.0,8.5578,8.5672,8.5389,8.5578,397900.0
2011-12-19 15:00:00,9.07,9.08,8.96,9.01,1711500.0,8.5578,8.5672,8.454,8.5012,1711500.0
2011-12-19 15:30:00,9.01,9.02,8.95,9.01,2025500.0,8.5012,8.5106,8.4446,8.5012,2025500.0
2011-12-20 09:30:00,9.19,9.28,9.15,9.24,1059400.0,8.671,8.7559,8.6333,8.7182,1059400.0
2011-12-20 10:00:00,9.24,9.36,9.22,9.34,912500.0,8.7182,8.8314,8.6993,8.8125,912500.0
2011-12-20 10:30:00,9.35,9.37,9.28,9.29,631700.0,8.822,8.8408,8.7559,8.7654,631700.0
2011-12-20 11:00:00,9.28,9.33,9.27,9.27,807900.0,8.7559,8.8031,8.7465,8.7465,807900.0
2011-12-20 11:30:00,9.27,9.3,9.25,9.29,505300.0,8.7465,8.7748,8.7276,8.7654,505300.0
2011-12-20 12:00:00,9.29,9.32,9.27,9.31,293300.0,8.7654,8.7937,8.7465,8.7842,293300.0
2011-12-20 12:30:00,9.31,9.33,9.28,9.32,357100.0,8.7842,8.8031,8.7559,8.7937,357100.0
2011-12-20 13:00:00,9.32,9.35,9.32,9.33,433000.0,8.7937,8.822,8.7937,8.8031,433000.0
2011-12-20 13:30:00,9.33,9.34,9.31,9.31,283400.0,8.8031,8.8125,8.7842,8.7842,283400.0
2011-12-20 14:00:00,9.32,9.34,9.28,9.32,430600.0,8.7937,8.8125,8.7559,8.7937,430600.0
2011-12-20 14:30:00,9.32,9.35,9.31,9.33,431000.0,8.7937,8.822,8.7842,8.8031,431000.0
2011-12-20 15:00:00,9.34,9.37,9.33,9.37,885700.0,8.8125,8.8408,8.8031,8.8408,885700.0
2011-12-20 15:30:00,9.36,9.44,9.33,9.35,2090400.0,8.8314,8.9069,8.8031,8.822,2090400.0
2011-12-21 09:30:00,9.33,9.42,9.24,9.29,788700.0,8.8031,8.888,8.7182,8.7654,788700.0
2011-12-21 10:00:00,9.29,9.39,9.23,9.35,738900.0,8.7654,8.8597,8.7087,8.822,738900.0
2011-12-21 10:30:00,9.35,9.4,9.26,9.3,728300.0,8.822,8.8691,8.737,8.7748,728300.0
2011-12-21 11:00:00,9.3,9.32,9.26,9.31,462200.0,8.7748,8.7937,8.737,8.7842,462200.0
2011-12-21 11:30:00,9.31,9.36,9.29,9.35,357900.0,8.7842,8.8314,8.7654,8.822,357900.0
2011-12-21 12:00:00,9.34,9.36,9.26,9.28,428700.0,8.8125,8.8314,8.737,8.7559,428700.0
2011-12-21 12:30:00,9.28,9.35,9.28,9.34,423600.0,8.7559,8.822,8.7559,8.8125,423600.0
2011-12-21 13:00:00,9.34,9.39,9.34,9.39,338300.0,8.8125,8.8597,8.8125,8.8597,338300.0
2011-12-21 13:30:00,9.39,9.44,9.37,9.43,298400.0,8.8597,8.9069,8.8408,8.8974,298400.0
2011-12-21 14:00:00,9.43,9.45,9.37,9.38,354500.0,8.8974,8.9163,8.8408,8.8503,354500.0
2011-12-21 14:30:00,9.38,9.43,9.34,9.41,465900.0,8.8503,8.8974,8.8125,8.8786,465900.0
2011-12-21 15:00:00,9.4,9.49,9.4,9.47,448200.0,8.8691,8.9541,8.8691,8.9352,448200.0
2011-12-21 15:30:00,9.47,9.54,9.43,9.47,1591300.0,8.9352,9.0012,8.8974,8.9352,1591300.0
2011-12-22 09:30:00,9.53,9.55,9.47,9.5,785900.0,8.9918,9.0107,8.9352,8.9635,785900.0
2011-12-22 10:00:00,9.5,9.52,9.45,9.49,601800.0,8.9635,8.9824,8.9163,8.9541,601800.0
2011-12-22 10:30:00,9.48,9.5,9.42,9.47,431900.0,8.9446,8.9635,8.888,8.9352,431900.0
2011-12-22 11:00:00,9.46,9.49,9.42,9.45,267100.0,8.9258,8.9541,8.888,8.9163,267100.0
2011-12-22 11:30:00,9.45,9.5,9.45,9.49,382600.0,8.9163,8.9635,8.9163,8.9541,382600.0
2011-12-22 12:00:00,9.49,9.55,9.48,9.54,331200.0,8.9541,9.0107,8.9446,9.0012,331200.0
2011-12-22 12:30:00,9.55,9.55,9.5,9.51,889600.0,9.0107,9.0107,8.9635,8.9729,889600.0
2011-12-22 13:00:00,9.51,9.54,9.48,9.53,519100.0,8.9729,9.0012,8.9446,8.9918,519100.0
2011-12-22 13:30:00,9.54,9.55,9.51,9.52,341900.0,9.0012,9.0107,8.9729,8.9824,341900.0
2011-12-22 14:00:00,9.53,9.55,9.5,9.52,407000.0,8.9918,9.0107,8.9635,8.9824,407000.0
2011-12-22 14:30:00,9.52,9.55,9.49,9.49,379700.0,8.9824,9.0107,8.9541,8.9541,379700.0
2011-12-22 15:00:00,9.5,9.53,9.49,9.52,528500.0,8.9635,8.9918,8.9541,8.9824,528500.0
2011-12-22 15:30:00,9.52,9.55,9.48,9.49,1936700.0,8.9824,9.0107,8.9446,8.9541,1936700.0
2011-12-23 09:30:00,9.54,9.67,9.53,9.66,767400.0,9.0012,9.1239,8.9918,9.1145,767400.0
2011-12-23 10:00:00,9.66,9.75,9.65,9.7,1550900.0,9.1145,9.1994,9.105,9.1522,1550900.0
2011-12-23 10:30:00,9.7,9.73,9.68,9.71,509000.0,9.1522,9.1805,9.1333,9.1616,509000.0
2011-12-23 11:00:00,9.72,9.8,9.71,9.79,786400.0,9.1711,9.2466,9.1616,9.2371,786400.0
2011-12-23 11:30:00,9.79,9.87,9.78,9.83,926400.0,9.2371,9.3126,9.2277,9.2749,926400.0
2011-12-23 12:00:00,9.82,9.84,9.79,9.84,417500.0,9.2654,9.2843,9.2371,9.2843,417500.0
2011-12-23 12:30:00,9.83,9.87,9.83,9.86,397600.0,9.2749,9.3126,9.2749,9.3032,397600.0
2011-12-23 13:00:00,9.85,9.86,9.79,9.8,371800.0,9.2937,9.3032,9.2371,9.2466,371800.0
2011-12-23 13:30:00,9.8,9.83,9.76,9.81,453700.0,9.2466,9.2749,9.2088,9.256,453700.0
2011-12-23 14:00:00,9.81,9.81,9.79,9.79,225200.0,9.256,9.256,9.2371,9.2371,225200.0
2011-12-23 14:30:00,9.79,9.82,9.78,9.82,370600.0,9.2371,9.2654,9.2277,9.2654,370600.0
2011-12-23 15:00:00,9.82,9.9,9.81,9.89,1022500.0,9.2654,9.3409,9.256,9.3315,1022500.0
2011-12-23 15:30:00,9.89,9.98,9.88,9.96,2716200.0,9.3315,9.4164,9.322,9.3975,2716200.0
2011-12-27 09:30:00,10.0,10.37,9.93,10.29,4417300.0,9.4353,9.7844,9.3692,9.7089,4417300.0
2011-12-27 10:00:00,10.29,10.48,10.28,10.41,5342200.0,9.7089,9.8882,9.6994,9.8221,5342200.0
2011-12-27 10:30:00,10.41,10.45,10.26,10.33,2153700.0,9.8221,9.8598,9.6806,9.7466,2153700.0
2011-12-27 11:00:00,10.33,10.39,10.3,10.38,848600.0,9.7466,9.8032,9.7183,9.7938,848600.0
2011-12-27 11:30:00,10.38,10.39,10.34,10.37,711900.0,9.7938,9.8032,9.7561,9.7844,711900.0
2011-12-27 12:00:00,10.37,10.44,10.37,10.44,1963700.0,9.7844,9.8504,9.7844,9.8504,1963700.0
2011-12-27 12:30:00,10.44,10.5,10.42,10.43,2220400.0,9.8504,9.907,9.8315,9.841,2220400.0
2011-12-27 13:00:00,10.42,10.48,10.42,10.47,650400.0,9.8315,9.8882,9.8315,9.8787,650400.0
2011-12-27 13:30:00,10.46,10.57,10.46,10.51,1073100.0,9.8693,9.9731,9.8693,9.9165,1073100.0
2011-12-27 14:00:00,10.52,10.53,10.4,10.43,1110100.0,9.9259,9.9353,9.8127,9.841,1110100.0
2011-12-27 14:30:00,10.42,10.46,10.4,10.43,678400.0,9.8315,9.8693,9.8127,9.841,678400.0
2011-12-27 15:00:00,10.43,10.45,10.38,10.45,1053900.0,9.841,9.8598,9.7938,9.8598,1053900.0
2011-12-27 15:30:00,10.45,10.46,10.41,10.42,1976700.0,9.8598,9.8693,9.8221,9.8315,1976700.0
2011-12-28 09:30:00,10.41,10.42,10.17,10.23,1508100.0,9.8221,9.8315,9.5957,9.6523,1508100.0
2011-12-28 10:00:00,10.23,10.26,10.18,10.18,1184600.0,9.6523,9.6806,9.6051,9.6051,1184600.0
2011-12-28 10:30:00,10.18,10.19,10.07,10.14,1978700.0,9.6051,9.6145,9.5013,9.5674,1978700.0
2011-12-28 11:00:00,10.14,10.17,10.08,10.08,817100.0,9.5674,9.5957,9.5107,9.5107,817100.0
2011-12-28 11:30:00,10.08,10.12,10.05,10.12,673600.0,9.5107,9.5485,9.4824,9.5485,673600.0
2011-12-28 12:00:00,10.12,10.14,10.09,10.12,372600.0,9.5485,9.5674,9.5202,9.5485,372600.0
2011-12-28 12:30:00,10.13,10.17,10.12,10.15,309700.0,9.5579,9.5957,9.5485,9.5768,309700.0
2011-12-28 13:00:00,10.15,10.2,10.13,10.14,367200.0,9.5768,9.624,9.5579,9.5674,367200.0
2011-12-28 13:30:00,10.14,10.2,10.14,10.16,293700.0,9.5674,9.624,9.5674,9.5862,293700.0
2011-12-28 14:00:00,10.16,10.21,10.14,10.17,533900.0,9.5862,9.6334,9.5674,9.5957,533900.0
2011-12-28 14:30:00,10.17,10.18,10.11,10.14,295200.0,9.5957,9.6051,9.539,9.5674,295200.0
2011-12-28 15:00:00,10.14,10.15,10.07,10.09,479600.0,9.5674,9.5768,9.5013,9.5202,479600.0
2011-12-28 15:30:00,10.09,10.11,10.06,10.1,1231800.0,9.5202,9.539,9.4919,9.5296,1231800.0
2011-12-29 09:30:00,10.12,10.19,10.07,10.11,820600.0,9.5485,9.6145,9.5013,9.539,820600.0
2011-12-29 10:00:00,10.11,10.22,10.1,10.21,1249200.0,9.539,9.6428,9.5296,9.6334,1249200.0
2011-12-29 10:30:00,10.22,10.25,10.18,10.22,1172000.0,9.6428,9.6711,9.6051,9.6428,1172000.0
2011-12-29 11:00:00,10.23,10.29,10.16,10.26,1688600.0,9.6523,9.7089,9.5862,9.6806,1688600.0
2011-12-29 11:30:00,10.25,10.34,10.25,10.34,573600.0,9.6711,9.7561,9.6711,9.7561,573600.0
2011-12-29 12:00:00,10.34,10.34,10.28,10.28,355200.0,9.7561,9.7561,9.6994,9.6994,355200.0
2011-12-29 12:30:00,10.28,10.29,10.21,10.24,342300.0,9.6994,9.7089,9.6334,9.6617,342300.0
2011-12-29 13:00:00,10.24,10.27,10.19,10.22,313000.0,9.6617,9.69,9.6145,9.6428,313000.0
2011-12-29 13:30:00,10.22,10.23,10.17,10.23,300700.0,9.6428,9.6523,9.5957,9.6523,300700.0
2011-12-29 14:00:00,10.23,10.24,10.19,10.21,246200.0,9.6523,9.6617,9.6145,9.6334,246200.0
2011-12-29 14:30:00,10.2,10.21,10.17,10.18,271600.0,9.624,9.6334,9.5957,9.6051,271600.0
2011-12-29 15:00:00,10.18,10.21,10.18,10.2,300600.0,9.6051,9.6334,9.6051,9.624,300600.0
2011-12-29 15:30:00,10.19,10.27,10.19,10.24,770100.0,9.6145,9.69,9.6145,9.6617,770100.0
2011-12-30 09:30:00,10.17,10.35,10.15,10.34,565900.0,9.5957,9.7655,9.5768,9.7561,565900.0
2011-12-30 10:00:00,10.34,10.36,10.3,10.34,659300.0,9.7561,9.7749,9.7183,9.7561,659300.0
2011-12-30 10:30:00,10.34,10.38,10.32,10.37,462200.0,9.7561,9.7938,9.7372,9.7844,462200.0
2011-12-30 11:00:00,10.36,10.37,10.34,10.36,284900.0,9.7749,9.7844,9.7561,9.7749,284900.0
2011-12-30 11:30:00,10.36,10.38,10.34,10.34,273200.0,9.7749,9.7938,9.7561,9.7561,273200.0
2011-12-30 12:00:00,10.33,10.36,10.32,10.35,258400.0,9.7466,9.7749,9.7372,9.7655,258400.0
2011-12-30 12:30:00,10.35,10.37,10.35,10.36,158300.0,9.7655,9.7844,9.7655,9.7749,158300.0
2011-12-30 13:00:00,10.35,10.36,10.32,10.32,256700.0,9.7655,9.7749,9.7372,9.7372,256700.0
2011-12-30 13:30:00,10.32,10.33,10.31,10.32,184400.0,9.7372,9.7466,9.7278,9.7372,184400.0
2011-12-30 14:00:00,10.31,10.34,10.3,10.34,343800.0,9.7278,9.7561,9.7183,9.7561,343800.0
2011-12-30 14:30:00,10.33,10.36,10.33,10.35,648300.0,9.7466,9.7749,9.7466,9.7655,648300.0
2011-12-30 15:00:00,10.36,10.38,10.35,10.38,459300.0,9.7749,9.7938,9.7655,9.7938,459300.0
2011-12-30 15:30:00,10.37,10.42,10.37,10.39,2083100.0,9.7844,9.8315,9.7844,9.8032,2083100.0
2012-01-03 09:30:00,10.63,10.81,10.6,10.81,2031900.0,10.0297,10.1995,10.0014,10.1995,2031900.0
2012-01-03 10:00:00,10.81,10.89,10.8,10.84,1899300.0,10.1995,10.275,10.1901,10.2278,1899300.0
2012-01-03 10:30:00,10.84,10.95,10.84,10.94,1475700.0,10.2278,10.3316,10.2278,10.3222,1475700.0
2012-01-03 11:00:00,10.94,10.94,10.81,10.86,1516100.0,10.3222,10.3222,10.1995,10.2467,1516100.0
2012-01-03 11:30:00,10.85,10.87,10.79,10.86,1092000.0,10.2373,10.2561,10.1806,10.2467,1092000.0
2012-01-03 12:00:00,10.86,10.88,10.84,10.88,488800.0,10.2467,10.2656,10.2278,10.2656,488800.0
2012-01-03 12:30:00,10.88,10.88,10.81,10.86,998300.0,10.2656,10.2656,10.1995,10.2467,998300.0
2012-01-03 13:00:00,10.85,10.89,10.83,10.86,966200.0,10.2373,10.275,10.2184,10.2467,966200.0
2012-01-03 13:30:00,10.86,10.86,10.81,10.85,696200.0,10.2467,10.2467,10.1995,10.2373,696200.0
2012-01-03 14:00:00,10.85,11.0,10.84,10.99,5093800.0,10.2373,10.3788,10.2278,10.3693,5093800.0
2012-01-03 14:30:00,10.99,11.27,10.99,11.24,2715700.0,10.3693,10.6335,10.3693,10.6052,2715700.0
2012-01-03 15:00:00,11.23,11.24,11.08,11.08,1972300.0,10.5958,10.6052,10.4543,10.4543,1972300.0
2012-01-03 15:30:00,11.08,11.2,11.07,11.1,3984200.0,10.4543,10.5675,10.4448,10.4731,3984200.0
2012-01-04 09:30:00,10.95,11.07,10.93,10.97,2035200.0,10.3316,10.4448,10.3127,10.3505,2035200.0
2012-01-04 10:00:00,10.96,10.98,10.85,10.89,1359200.0,10.341,10.3599,10.2373,10.275,1359200.0
2012-01-04 10:30:00,10.89,10.91,10.85,10.9,728100.0,10.275,10.2939,10.2373,10.2844,728100.0
2012-01-04 11:00:00,10.91,11.14,10.9,11.02,2626400.0,10.2939,10.5109,10.2844,10.3977,2626400.0
2012-01-04 11:30:00,11.02,11.05,10.93,10.97,1011700.0,10.3977,10.426,10.3127,10.3505,1011700.0
2012-01-04 12:00:00,10.97,11.07,10.96,11.05,492800.0,10.3505,10.4448,10.341,10.426,492800.0
2012-01-04 12:30:00,11.06,11.1,11.05,11.09,442100.0,10.4354,10.4731,10.426,10.4637,442100.0
2012-01-04 13:00:00,11.09,11.09,11.05,11.06,559600.0,10.4637,10.4637,10.426,10.4354,559600.0
2012-01-04 13:30:00,11.06,11.11,11.04,11.1,478900.0,10.4354,10.4826,10.4165,10.4731,478900.0
2012-01-04 14:00:00,11.09,11.1,11.06,11.1,971300.0,10.4637,10.4731,10.4354,10.4731,971300.0
2012-01-04 14:30:00,11.09,11.12,11.07,11.1,743800.0,10.4637,10.492,10.4448,10.4731,743800.0
2012-01-04 15:00:00,11.1,11.11,11.08,11.09,671300.0,10.4731,10.4826,10.4543,10.4637,671300.0
2012-01-04 15:30:00,11.09,11.1,10.95,11.04,2118800.0,10.4637,10.4731,10.3316,10.4165,2118800.0
2012-01-05 09:30:00,10.96,11.13,10.9,11.13,1664800.0,10.341,10.5014,10.2844,10.5014,1664800.0
2012-01-05 10:00:00,11.12,11.16,11.02,11.14,1154600.0,10.492,10.5297,10.3977,10.5109,1154600.0
2012-01-05 10:30:00,11.15,11.15,11.02,11.08,674200.0,10.5203,10.5203,10.3977,10.4543,674200.0
2012-01-05 11:00:00,11.07,11.15,11.03,11.12,757700.0,10.4448,10.5203,10.4071,10.492,757700.0
2012-01-05 11:30:00,11.12,11.18,11.12,11.17,676100.0,10.492,10.5486,10.492,10.5392,676100.0
2012-01-05 12:00:00,11.17,11.17,11.09,11.13,861100.0,10.5392,10.5392,10.4637,10.5014,861100.0
2012-01-05 12:30:00,11.12,11.16,11.1,11.16,502400.0,10.492,10.5297,10.4731,10.5297,502400.0
2012-01-05 13:00:00,11.17,11.19,11.14,11.17,715200.0,10.5392,10.5581,10.5109,10.5392,715200.0
2012-01-05 13:30:00,11.18,11.25,11.18,11.23,906100.0,10.5486,10.6147,10.5486,10.5958,906100.0
2012-01-05 14:00:00,11.23,11.25,11.15,11.15,857300.0,10.5958,10.6147,10.5203,10.5203,857300.0
2012-01-05 14:30:00,11.16,11.22,11.15,11.21,819600.0,10.5297,10.5864,10.5203,10.5769,819600.0
2012-01-05 15:00:00,11.2,11.22,11.15,11.16,824500.0,10.5675,10.5864,10.5203,10.5297,824500.0
2012-01-05 15:30:00,11.16,11.19,11.12,11.14,1537800.0,10.5297,10.5581,10.492,10.5109,1537800.0
2012-01-06 09:30:00,11.2,11.22,10.96,11.01,1021100.0,10.5675,10.5864,10.341,10.3882,1021100.0
2012-01-06 10:00:00,11.0,11.08,10.97,11.08,909200.0,10.3788,10.4543,10.3505,10.4543,909200.0
2012-01-06 10:30:00,11.08,11.15,11.03,11.11,584500.0,10.4543,10.5203,10.4071,10.4826,584500.0
2012-01-06 11:00:00,11.11,11.14,11.07,11.1,426600.0,10.4826,10.5109,10.4448,10.4731,426600.0
2012-01-06 11:30:00,11.1,11.18,11.08,11.14,931600.0,10.4731,10.5486,10.4543,10.5109,931600.0
2012-01-06 12:00:00,11.13,11.15,11.11,11.15,635400.0,10.5014,10.5203,10.4826,10.5203,635400.0
2012-01-06 12:30:00,11.15,11.16,11.11,11.14,690500.0,10.5203,10.5297,10.4826,10.5109,690500.0
2012-01-06 13:00:00,11.15,11.2,11.13,11.16,760800.0,10.5203,10.5675,10.5014,10.5297,760800.0
2012-01-06 13:30:00,11.16,11.17,11.11,11.14,643200.0,10.5297,10.5392,10.4826,10.5109,643200.0
2012-01-06 14:00:00,11.14,11.17,11.13,11.16,463300.0,10.5109,10.5392,10.5014,10.5297,463300.0
2012-01-06 14:30:00,11.15,11.16,11.13,11.15,400500.0,10.5203,10.5297,10.5014,10.5203,400500.0
2012-01-06 15:00:00,11.15,11.16,11.13,11.13,409500.0,10.5203,10.5297,10.5014,10.5014,409500.0
2012-01-06 15:30:00,11.14,11.15,11.11,11.12,926100.0,10.5109,10.5203,10.4826,10.492,926100.0
2012-01-09 09:30:00,11.18,11.28,11.01,11.28,2071100.0,10.5486,10.643,10.3882,10.643,2071100.0
2012-01-09 10:00:00,11.28,11.43,11.27,11.3,2423500.0,10.643,10.7845,10.6335,10.6618,2423500.0
2012-01-09 10:30:00,11.3,11.32,11.16,11.28,1339300.0,10.6618,10.6807,10.5297,10.643,1339300.0
2012-01-09 11:00:00,11.28,11.28,11.11,11.26,978100.0,10.643,10.643,10.4826,10.6241,978100.0
2012-01-09 11:30:00,11.26,11.29,11.17,11.22,917500.0,10.6241,10.6524,10.5392,10.5864,917500.0
2012-01-09 12:00:00,11.22,11.3,11.19,11.29,624100.0,10.5864,10.6618,10.5581,10.6524,624100.0
2012-01-09 12:30:00,11.29,11.35,11.27,11.31,1024300.0,10.6524,10.709,10.6335,10.6713,1024300.0
2012-01-09 13:00:00,11.31,11.4,11.3,11.4,748200.0,10.6713,10.7562,10.6618,10.7562,748200.0
2012-01-09 13:30:00,11.4,11.46,11.39,11.43,1365500.0,10.7562,10.8128,10.7468,10.7845,1365500.0
2012-01-09 14:00:00,11.44,11.46,11.41,11.41,708300.0,10.7939,10.8128,10.7656,10.7656,708300.0
2012-01-09 14:30:00,11.41,11.44,11.32,11.35,775500.0,10.7656,10.7939,10.6807,10.709,775500.0
2012-01-09 15:00:00,11.34,11.37,11.32,11.34,509400.0,10.6996,10.7279,10.6807,10.6996,509400.0
2012-01-09 15:30:00,11.34,11.36,11.27,11.3,1777400.0,10.6996,10.7185,10.6335,10.6618,1777400.0
2012-01-10 09:30:00,11.51,11.64,11.47,11.62,2242500.0,10.86,10.9826,10.8222,10.9638,2242500.0
2012-01-10 10:00:00,11.62,11.67,11.55,11.6,1165100.0,10.9638,11.0109,10.8977,10.9449,1165100.0
2012-01-10 10:30:00,11.6,11.69,11.57,11.68,1008100.0,10.9449,11.0298,10.9166,11.0204,1008100.0
2012-01-10 11:00:00,11.68,11.69,11.63,11.65,694600.0,11.0204,11.0298,10.9732,10.9921,694600.0
2012-01-10 11:30:00,11.64,11.66,11.61,11.62,357800.0,10.9826,11.0015,10.9543,10.9638,357800.0
2012-01-10 12:00:00,11.61,11.62,11.43,11.44,926400.0,10.9543,10.9638,10.7845,10.7939,926400.0
2012-01-10 12:30:00,11.44,11.47,11.41,11.45,546800.0,10.7939,10.8222,10.7656,10.8034,546800.0
2012-01-10 13:00:00,11.45,11.46,11.41,11.44,363700.0,10.8034,10.8128,10.7656,10.7939,363700.0
2012-01-10 13:30:00,11.43,11.47,11.38,11.4,751400.0,10.7845,10.8222,10.7373,10.7562,751400.0
2012-01-10 14:00:00,11.41,11.49,11.38,11.47,482100.0,10.7656,10.8411,10.7373,10.8222,482100.0
2012-01-10 14:30:00,11.48,11.48,11.45,11.47,495200.0,10.8317,10.8317,10.8034,10.8222,495200.0
2012-01-10 15:00:00,11.46,11.47,11.44,11.46,411200.0,10.8128,10.8222,10.7939,10.8128,411200.0
2012-01-10 15:30:00,11.46,11.47,11.39,11.44,1704500.0,10.8128,10.8222,10.7468,10.7939,1704500.0
2012-01-11 09:30:00,11.3,11.63,11.29,11.47,1942500.0,10.6618,10.9732,10.6524,10.8222,1942500.0
2012-01-11 10:00:00,11.46,11.6,11.4,11.59,883400.0,10.8128,10.9449,10.7562,10.9355,883400.0
2012-01-11 10:30:00,11.59,11.63,11.56,11.59,581700.0,10.9355,10.9732,10.9072,10.9355,581700.0
2012-01-11 11:00:00,11.58,11.69,11.58,11.67,788300.0,10.926,11.0298,10.926,11.0109,788300.0
2012-01-11 11:30:00,11.67,11.8,11.67,11.8,2030200.0,11.0109,11.1336,11.0109,11.1336,2030200.0
2012-01-11 12:00:00,11.79,11.88,11.79,11.86,1741000.0,11.1242,11.2091,11.1242,11.1902,1741000.0
2012-01-11 12:30:00,11.86,11.87,11.78,11.85,1014100.0,11.1902,11.1997,11.1147,11.1808,1014100.0
2012-01-11 13:00:00,11.86,11.92,11.85,11.89,1821300.0,11.1902,11.2468,11.1808,11.2185,1821300.0
2012-01-11 13:30:00,11.88,11.9,11.85,11.89,956600.0,11.2091,11.228,11.1808,11.2185,956600.0
2012-01-11 14:00:00,11.88,11.91,11.75,11.78,1605700.0,11.2091,11.2374,11.0864,11.1147,1605700.0
2012-01-11 14:30:00,11.78,11.89,11.78,11.88,1306900.0,11.1147,11.2185,11.1147,11.2091,1306900.0
2012-01-11 15:00:00,11.89,11.98,11.88,11.97,2180800.0,11.2185,11.3034,11.2091,11.294,2180800.0
2012-01-11 15:30:00,11.97,12.0,11.94,11.95,3870000.0,11.294,11.3223,11.2657,11.2751,3870000.0
2012-01-12 09:30:00,11.97,12.12,11.86,12.01,3879600.0,11.294,11.4355,11.1902,11.3317,3879600.0
2012-01-12 10:00:00,12.0,12.03,11.82,11.86,2112500.0,11.3223,11.3506,11.1525,11.1902,2112500.0
2012-01-12 10:30:00,11.86,11.87,11.73,11.84,1591000.0,11.1902,11.1997,11.0676,11.1713,1591000.0
2012-01-12 11:00:00,11.83,11.87,11.78,11.85,717400.0,11.1619,11.1997,11.1147,11.1808,717400.0
2012-01-12 11:30:00,11.85,12.0,11.82,11.97,899300.0,11.1808,11.3223,11.1525,11.294,899300.0
2012-01-12 12:00:00,11.97,12.08,11.95,12.02,1210200.0,11.294,11.3978,11.2751,11.3412,1210200.0
2012-01-12 12:30:00,12.03,12.1,11.96,12.08,710800.0,11.3506,11.4167,11.2846,11.3978,710800.0
2012-01-12 13:00:00,12.09,12.14,12.0,12.01,862400.0,11.4072,11.4544,11.3223,11.3317,862400.0
2012-01-12 13:30:00,12.01,12.09,11.95,12.08,661600.0,11.3317,11.4072,11.2751,11.3978,661600.0
2012-01-12 14:00:00,12.08,12.14,12.06,12.13,795300.0,11.3978,11.4544,11.3789,11.445,795300.0
2012-01-12 14:30:00,12.13,12.21,12.13,12.21,878100.0,11.445,11.5205,11.445,11.5205,878100.0
2012-01-12 15:00:00,12.21,12.22,12.09,12.1,1056700.0,11.5205,11.5299,11.4072,11.4167,1056700.0
2012-01-12 15:30:00,12.1,12.19,12.05,12.13,1847300.0,11.4167,11.5016,11.3695,11.445,1847300.0
2012-01-13 09:30:00,12.02,12.1,11.88,12.04,1821100.0,11.3412,11.4167,11.2091,11.3601,1821100.0
2012-01-13 10:00:00,12.04,12.04,11.92,11.99,1111200.0,11.3601,11.3601,11.2468,11.3129,1111200.0
2012-01-13 10:30:00,11.98,12.21,11.96,12.21,1555100.0,11.3034,11.5205,11.2846,11.5205,1555100.0
2012-01-13 11:00:00,12.21,12.25,12.19,12.24,1401500.0,11.5205,11.5582,11.5016,11.5488,1401500.0
2012-01-13 11:30:00,12.25,12.4,12.25,12.39,1483600.0,11.5582,11.6997,11.5582,11.6903,1483600.0
2012-01-13 12:00:00,12.39,12.39,12.24,12.24,1360600.0,11.6903,11.6903,11.5488,11.5488,1360600.0
2012-01-13 12:30:00,12.25,12.28,12.12,12.28,961300.0,11.5582,11.5865,11.4355,11.5865,961300.0
2012-01-13 13:00:00,12.28,12.29,12.17,12.28,691800.0,11.5865,11.5959,11.4827,11.5865,691800.0
2012-01-13 13:30:00,12.28,12.35,12.25,12.32,591500.0,11.5865,11.6525,11.5582,11.6242,591500.0
2012-01-13 14:00:00,12.32,12.35,12.27,12.32,737200.0,11.6242,11.6525,11.5771,11.6242,737200.0
2012-01-13 14:30:00,12.32,12.32,12.27,12.29,871800.0,11.6242,11.6242,11.5771,11.5959,871800.0
2012-01-13 15:00:00,12.29,12.35,12.28,12.31,1096700.0,11.5959,11.6525,11.5865,11.6148,1096700.0
2012-01-13 15:30:00,12.3,12.36,12.29,12.34,1569800.0,11.6054,11.662,11.5959,11.6431,1569800.0
2012-01-17 09:30:00,12.4,12.63,12.37,12.48,2322400.0,11.6997,11.9167,11.6714,11.7752,2322400.0
2012-01-17 10:00:00,12.48,12.58,12.45,12.53,1441000.0,11.7752,11.8696,11.7469,11.8224,1441000.0
2012-01-17 10:30:00,12.53,12.55,12.48,12.5,1053800.0,11.8224,11.8412,11.7752,11.7941,1053800.0
2012-01-17 11:00:00,12.5,12.55,12.46,12.54,887400.0,11.7941,11.8412,11.7563,11.8318,887400.0
2012-01-17 11:30:00,12.54,12.55,12.5,12.55,510300.0,11.8318,11.8412,11.7941,11.8412,510300.0
2012-01-17 12:00:00,12.55,12.58,12.51,12.51,652700.0,11.8412,11.8696,11.8035,11.8035,652700.0
2012-01-17 12:30:00,12.51,12.52,12.38,12.4,1070700.0,11.8035,11.8129,11.6809,11.6997,1070700.0
2012-01-17 13:00:00,12.4,12.45,12.35,12.45,656100.0,11.6997,11.7469,11.6525,11.7469,656100.0
2012-01-17 13:30:00,12.45,12.54,12.41,12.5,563500.0,11.7469,11.8318,11.7092,11.7941,563500.0
2012-01-17 14:00:00,12.49,12.5,12.43,12.45,497200.0,11.7846,11.7941,11.728,11.7469,497200.0
2012-01-17 14:30:00,12.45,12.45,12.24,12.28,1726000.0,11.7469,11.7469,11.5488,11.5865,1726000.0
2012-01-17 15:00:00,12.28,12.29,12.19,12.26,965400.0,11.5865,11.5959,11.5016,11.5676,965400.0
2012-01-17 15:30:00,12.26,12.3,12.2,12.25,2548000.0,11.5676,11.6054,11.511,11.5582,2548000.0
2012-01-18 09:30:00,12.34,12.6,12.28,12.53,2269500.0,11.6431,11.8884,11.5865,11.8224,2269500.0
2012-01-18 10:00:00,12.54,12.75,12.52,12.69,2344700.0,11.8318,12.03,11.8129,11.9733,2344700.0
2012-01-18 10:30:00,12.68,12.73,12.57,12.63,1152800.0,11.9639,12.0111,11.8601,11.9167,1152800.0
2012-01-18 11:00:00,12.63,12.7,12.58,12.59,1182800.0,11.9167,11.9828,11.8696,11.879,1182800.0
2012-01-18 11:30:00,12.58,12.64,12.52,12.55,899100.0,11.8696,11.9262,11.8129,11.8412,899100.0
2012-01-18 12:00:00,12.55,12.68,12.55,12.66,577400.0,11.8412,11.9639,11.8412,11.945,577400.0
2012-01-18 12:30:00,12.67,12.7,12.64,12.7,897800.0,11.9545,11.9828,11.9262,11.9828,897800.0
2012-01-18 13:00:00,12.69,12.7,12.69,12.7,602700.0,11.9733,11.9828,11.9733,11.9828,602700.0
2012-01-18 13:30:00,12.69,12.74,12.69,12.74,758600.0,11.9733,12.0205,11.9733,12.0205,758600.0
2012-01-18 14:00:00,12.74,12.75,12.73,12.75,1060400.0,12.0205,12.03,12.0111,12.03,1060400.0
2012-01-18 14:30:00,12.75,12.75,12.68,12.71,935700.0,12.03,12.03,11.9639,11.9922,935700.0
2012-01-18 15:00:00,12.7,12.74,12.66,12.72,1438400.0,11.9828,12.0205,11.945,12.0016,1438400.0
2012-01-18 15:30:00,12.72,12.74,12.63,12.73,3529800.0,12.0016,12.0205,11.9167,12.0111,3529800.0
2012-01-19 09:30:00,12.79,12.94,12.75,12.91,1882600.0,12.0677,12.2092,12.03,12.1809,1882600.0
2012-01-19 10:00:00,12.9,12.9,12.78,12.89,1185500.0,12.1715,12.1715,12.0583,12.162,1185500.0
2012-01-19 10:30:00,12.88,12.93,12.77,12.9,1222400.0,12.1526,12.1998,12.0488,12.1715,1222400.0
2012-01-19 11:00:00,12.89,12.94,12.85,12.91,721300.0,12.162,12.2092,12.1243,12.1809,721300.0
2012-01-19 11:30:00,12.9,12.91,12.87,12.88,349000.0,12.1715,12.1809,12.1432,12.1526,349000.0
2012-01-19 12:00:00,12.88,12.92,12.81,12.85,957000.0,12.1526,12.1904,12.0866,12.1243,957000.0
2012-01-19 12:30:00,12.85,12.85,12.78,12.84,714800.0,12.1243,12.1243,12.0583,12.1149,714800.0
2012-01-19 13:00:00,12.85,12.88,12.83,12.87,398700.0,12.1243,12.1526,12.1054,12.1432,398700.0
2012-01-19 13:30:00,12.88,12.9,12.83,12.83,443500.0,12.1526,12.1715,12.1054,12.1054,443500.0
2012-01-19 14:00:00,12.84,12.9,12.83,12.87,549400.0,12.1149,12.1715,12.1054,12.1432,549400.0
2012-01-19 14:30:00,12.88,12.88,12.78,12.79,714400.0,12.1526,12.1526,12.0583,12.0677,714400.0
2012-01-19 15:00:00,12.79,12.85,12.79,12.8,614300.0,12.0677,12.1243,12.0677,12.0771,614300.0
2012-01-19 15:30:00,12.79,12.86,12.74,12.81,3171000.0,12.0677,12.1337,12.0205,12.0866,3171000.0
2012-01-20 09:30:00,12.77,12.92,12.67,12.88,1332500.0,12.0488,12.1904,11.9545,12.1526,1332500.0
2012-01-20 10:00:00,12.87,12.89,12.73,12.82,1160700.0,12.1432,12.162,12.0111,12.096,1160700.0
2012-01-20 10:30:00,12.83,12.83,12.57,12.67,1400700.0,12.1054,12.1054,11.8601,11.9545,1400700.0
2012-01-20 11:00:00,12.67,12.72,12.63,12.68,779500.0,11.9545,12.0016,11.9167,11.9639,779500.0
2012-01-20 11:30:00,12.68,12.68,12.6,12.64,500300.0,11.9639,11.9639,11.8884,11.9262,500300.0
2012-01-20 12:00:00,12.65,12.71,12.63,12.67,782700.0,11.9356,11.9922,11.9167,11.9545,782700.0
2012-01-20 12:30:00,12.68,12.71,12.66,12.71,418600.0,11.9639,11.9922,11.945,11.9922,418600.0
2012-01-20 13:00:00,12.71,12.77,12.71,12.74,691300.0,11.9922,12.0488,11.9922,12.0205,691300.0
2012-01-20 13:30:00,12.74,12.81,12.69,12.71,651800.0,12.0205,12.0866,11.9733,11.9922,651800.0
2012-01-20 14:00:00,12.71,12.77,12.7,12.73,493700.0,11.9922,12.0488,11.9828,12.0111,493700.0
2012-01-20 14:30:00,12.73,12.73,12.65,12.66,799900.0,12.0111,12.0111,11.9356,11.945,799900.0
2012-01-20 15:00:00,12.65,12.71,12.65,12.7,668600.0,11.9356,11.9922,11.9356,11.9828,668600.0
2012-01-20 15:30:00,12.7,12.7,12.59,12.65,2758400.0,11.9828,11.9828,11.879,11.9356,2758400.0
2012-01-23 09:30:00,12.73,12.94,12.65,12.94,1509300.0,12.0111,12.2092,11.9356,12.2092,1509300.0
2012-01-23 10:00:00,12.94,13.21,12.93,13.15,3332400.0,12.2092,12.464,12.1998,12.4074,3332400.0
2012-01-23 10:30:00,13.14,13.19,13.03,13.1,1251400.0,12.3979,12.4451,12.2941,12.3602,1251400.0
2012-01-23 11:00:00,13.09,13.11,12.93,13.04,1236300.0,12.3508,12.3696,12.1998,12.3036,1236300.0
2012-01-23 11:30:00,13.03,13.05,12.91,12.95,666600.0,12.2941,12.313,12.1809,12.2187,666600.0
2012-01-23 12:00:00,12.94,12.96,12.85,12.91,713900.0,12.2092,12.2281,12.1243,12.1809,713900.0
2012-01-23 12:30:00,12.92,12.96,12.85,12.85,462900.0,12.1904,12.2281,12.1243,12.1243,462900.0
2012-01-23 13:00:00,12.86,12.94,12.86,12.94,429800.0,12.1337,12.2092,12.1337,12.2092,429800.0
2012-01-23 13:30:00,12.94,13.03,12.91,13.03,682600.0,12.2092,12.2941,12.1809,12.2941,682600.0
2012-01-23 14:00:00,13.03,13.07,13.0,13.02,816900.0,12.2941,12.3319,12.2658,12.2847,816900.0
2012-01-23 14:30:00,13.02,13.09,12.98,13.09,854800.0,12.2847,12.3508,12.247,12.3508,854800.0
2012-01-23 15:00:00,13.08,13.19,13.05,13.19,1562200.0,12.3413,12.4451,12.313,12.4451,1562200.0
2012-01-23 15:30:00,13.19,13.24,13.1,13.14,2644900.0,12.4451,12.4923,12.3602,12.3979,2644900.0
2012-01-24 09:30:00,12.94,13.04,12.76,12.93,2232400.0,12.2092,12.3036,12.0394,12.1998,2232400.0
2012-01-24 10:00:00,12.93,13.02,12.89,12.98,821300.0,12.1998,12.2847,12.162,12.247,821300.0
2012-01-24 10:30:00,12.98,13.09,12.93,13.02,1120900.0,12.247,12.3508,12.1998,12.2847,1120900.0
2012-01-24 11:00:00,13.01,13.15,13.01,13.13,1092400.0,12.2753,12.4074,12.2753,12.3885,1092400.0
2012-01-24 11:30:00,13.12,13.17,13.09,13.13,825900.0,12.3791,12.4262,12.3508,12.3885,825900.0
2012-01-24 12:00:00,13.12,13.15,13.07,13.09,474200.0,12.3791,12.4074,12.3319,12.3508,474200.0
2012-01-24 12:30:00,13.1,13.14,13.08,13.1,428700.0,12.3602,12.3979,12.3413,12.3602,428700.0
2012-01-24 13:00:00,13.1,13.13,13.09,13.12,514700.0,12.3602,12.3885,12.3508,12.3791,514700.0
2012-01-24 13:30:00,13.12,13.15,13.09,13.14,332200.0,12.3791,12.4074,12.3508,12.3979,332200.0
2012-01-24 14:00:00,13.14,13.16,13.1,13.15,359000.0,12.3979,12.4168,12.3602,12.4074,359000.0
2012-01-24 14:30:00,13.14,13.19,13.13,13.17,619200.0,12.3979,12.4451,12.3885,12.4262,619200.0
2012-01-24 15:00:00,13.17,13.2,13.16,13.19,932700.0,12.4262,12.4545,12.4168,12.4451,932700.0
2012-01-24 15:30:00,13.19,13.21,13.12,13.17,1510000.0,12.4451,12.464,12.3791,12.4262,1510000.0
2012-01-25 09:30:00,13.18,13.2,13.08,13.13,1065500.0,12.4357,12.4545,12.3413,12.3885,1065500.0
2012-01-25 10:00:00,13.13,13.14,13.01,13.05,1292900.0,12.3885,12.3979,12.2753,12.313,1292900.0
2012-01-25 10:30:00,13.05,13.09,13.0,13.09,923500.0,12.313,12.3508,12.2658,12.3508,923500.0
2012-01-25 11:00:00,13.09,13.16,13.08,13.12,1083600.0,12.3508,12.4168,12.3413,12.3791,1083600.0
2012-01-25 11:30:00,13.13,13.14,13.08,13.11,593100.0,12.3885,12.3979,12.3413,12.3696,593100.0
2012-01-25 12:00:00,13.1,13.13,13.07,13.11,496400.0,12.3602,12.3885,12.3319,12.3696,496400.0
2012-01-25 12:30:00,13.12,13.16,13.08,13.11,577000.0,12.3791,12.4168,12.3413,12.3696,577000.0
2012-01-25 13:00:00,13.11,13.17,13.11,13.16,1273400.0,12.3696,12.4262,12.3696,12.4168,1273400.0
2012-01-25 13:30:00,13.16,13.2,13.14,13.16,1323000.0,12.4168,12.4545,12.3979,12.4168,1323000.0
2012-01-25 14:00:00,13.16,13.16,13.07,13.09,1372100.0,12.4168,12.4168,12.3319,12.3508,1372100.0
2012-01-25 14:30:00,13.1,13.16,13.09,13.1,1095400.0,12.3602,12.4168,12.3508,12.3602,1095400.0
2012-01-25 15:00:00,13.09,13.16,13.08,13.14,1016100.0,12.3508,12.4168,12.3413,12.3979,1016100.0
2012-01-25 15:30:00,13.13,13.19,13.11,13.12,1742600.0,12.3885,12.4451,12.3696,12.3791,1742600.0
2012-01-26 09:30:00,13.2,13.48,13.18,13.48,1615000.0,12.4545,12.7187,12.4357,12.7187,1615000.0
2012-01-26 10:00:00,13.48,13.49,13.2,13.22,1436500.0,12.7187,12.7282,12.4545,12.4734,1436500.0
2012-01-26 10:30:00,13.23,13.26,13.11,13.17,945100.0,12.4828,12.5112,12.3696,12.4262,945100.0
2012-01-26 11:00:00,13.17,13.27,13.16,13.26,925600.0,12.4262,12.5206,12.4168,12.5112,925600.0
2012-01-26 11:30:00,13.25,13.28,13.16,13.27,1008400.0,12.5017,12.53,12.4168,12.5206,1008400.0
2012-01-26 12:00:00,13.26,13.26,13.07,13.08,851200.0,12.5112,12.5112,12.3319,12.3413,851200.0
2012-01-26 12:30:00,13.08,13.21,13.08,13.21,822700.0,12.3413,12.464,12.3413,12.464,822700.0
2012-01-26 13:00:00,13.2,13.27,13.16,13.17,630500.0,12.4545,12.5206,12.4168,12.4262,630500.0
2012-01-26 13:30:00,13.16,13.18,13.1,13.13,619000.0,12.4168,12.4357,12.3602,12.3885,619000.0
2012-01-26 14:00:00,13.12,13.14,13.05,13.08,823900.0,12.3791,12.3979,12.313,12.3413,823900.0
2012-01-26 14:30:00,13.09,13.1,13.03,13.03,903900.0,12.3508,12.3602,12.2941,12.2941,903900.0
2012-01-26 15:00:00,13.03,13.04,12.95,12.96,1267300.0,12.2941,12.3036,12.2187,12.2281,1267300.0
2012-01-26 15:30:00,12.96,13.07,12.95,13.04,1320700.0,12.2281,12.3319,12.2187,12.3036,1320700.0
2012-01-27 09:30:00,12.89,13.07,12.8,13.04,1751000.0,12.162,12.3319,12.0771,12.3036,1751000.0
2012-01-27 10:00:00,13.04,13.1,13.0,13.08,1352100.0,12.3036,12.3602,12.2658,12.3413,1352100.0
2012-01-27 10:30:00,13.09,13.15,13.05,13.09,936400.0,12.3508,12.4074,12.313,12.3508,936400.0
2012-01-27 11:00:00,13.09,13.13,13.03,13.08,508200.0,12.3508,12.3885,12.2941,12.3413,508200.0
2012-01-27 11:30:00,13.08,13.1,12.95,12.96,1100800.0,12.3413,12.3602,12.2187,12.2281,1100800.0
2012-01-27 12:00:00,12.97,13.02,12.91,12.99,1047200.0,12.2375,12.2847,12.1809,12.2564,1047200.0
2012-01-27 12:30:00,13.0,13.07,12.98,13.02,567700.0,12.2658,12.3319,12.247,12.2847,567700.0
2012-01-27 13:00:00,13.01,13.09,12.98,13.01,664500.0,12.2753,12.3508,12.247,12.2753,664500.0
2012-01-27 13:30:00,13.02,13.07,13.0,13.07,414600.0,12.2847,12.3319,12.2658,12.3319,414600.0
2012-01-27 14:00:00,13.07,13.11,13.05,13.1,521400.0,12.3319,12.3696,12.313,12.3602,521400.0
2012-01-27 14:30:00,13.09,13.18,13.08,13.17,731700.0,12.3508,12.4357,12.3413,12.4262,731700.0
2012-01-27 15:00:00,13.17,13.31,13.16,13.29,1341200.0,12.4262,12.5583,12.4168,12.5395,1341200.0
2012-01-27 15:30:00,13.29,13.3,13.19,13.2,1824100.0,12.5395,12.5489,12.4451,12.4545,1824100.0
2012-01-30 09:30:00,12.93,12.99,12.71,12.94,2325300.0,12.1998,12.2564,11.9922,12.2092,2325300.0
2012-01-30 10:00:00,12.94,13.0,12.87,12.9,1535600.0,12.2092,12.2658,12.1432,12.1715,1535600.0
2012-01-30 10:30:00,12.89,13.0,12.89,12.98,824700.0,12.162,12.2658,12.162,12.247,824700.0
2012-01-30 11:00:00,12.98,13.08,12.97,13.05,1049500.0,12.247,12.3413,12.2375,12.313,1049500.0
2012-01-30 11:30:00,13.06,13.06,13.02,13.04,698300.0,12.3224,12.3224,12.2847,12.3036,698300.0
2012-01-30 12:00:00,13.04,13.09,13.04,13.06,470500.0,12.3036,12.3508,12.3036,12.3224,470500.0
2012-01-30 12:30:00,13.06,13.07,12.97,13.04,657000.0,12.3224,12.3319,12.2375,12.3036,657000.0
2012-01-30 13:00:00,13.03,13.1,13.03,13.08,564300.0,12.2941,12.3602,12.2941,12.3413,564300.0
2012-01-30 13:30:00,13.08,13.25,13.05,13.24,614900.0,12.3413,12.5017,12.313,12.4923,614900.0
2012-01-30 14:00:00,13.24,13.33,13.21,13.28,1177100.0,12.4923,12.5772,12.464,12.53,1177100.0
2012-01-30 14:30:00,13.27,13.3,13.17,13.23,815200.0,12.5206,12.5489,12.4262,12.4828,815200.0
2012-01-30 15:00:00,13.22,13.23,13.14,13.19,664300.0,12.4734,12.4828,12.3979,12.4451,664300.0
2012-01-30 15:30:00,13.18,13.19,13.1,13.16,1233000.0,12.4357,12.4451,12.3602,12.4168,1233000.0
2012-01-31 09:30:00,13.21,13.3,13.07,13.15,1404200.0,12.464,12.5489,12.3319,12.4074,1404200.0
2012-01-31 10:00:00,13.15,13.16,13.04,13.14,1047300.0,12.4074,12.4168,12.3036,12.3979,1047300.0
2012-01-31 10:30:00,13.13,13.15,13.02,13.08,874600.0,12.3885,12.4074,12.2847,12.3413,874600.0
2012-01-31 11:00:00,13.08,13.11,13.02,13.11,695200.0,12.3413,12.3696,12.2847,12.3696,695200.0
2012-01-31 11:30:00,13.1,13.13,13.03,13.07,524300.0,12.3602,12.3885,12.2941,12.3319,524300.0
2012-01-31 12:00:00,13.07,13.12,13.03,13.07,509200.0,12.3319,12.3791,12.2941,12.3319,509200.0
2012-01-31 12:30:00,13.07,13.12,13.04,13.07,365200.0,12.3319,12.3791,12.3036,12.3319,365200.0
2012-01-31 13:00:00,13.08,13.09,13.02,13.02,1373000.0,12.3413,12.3508,12.2847,12.2847,1373000.0
2012-01-31 13:30:00,13.02,13.05,12.91,13.01,1054300.0,12.2847,12.313,12.1809,12.2753,1054300.0
2012-01-31 14:00:00,13.02,13.1,13.01,13.04,662600.0,12.2847,12.3602,12.2753,12.3036,662600.0
2012-01-31 14:30:00,13.04,13.06,13.0,13.05,601000.0,12.3036,12.3224,12.2658,12.313,601000.0
2012-01-31 15:00:00,13.04,13.06,13.0,13.05,474700.0,12.3036,12.3224,12.2658,12.313,474700.0
2012-01-31 15:30:00,13.05,13.08,13.01,13.05,1150700.0,12.313,12.3413,12.2753,12.313,1150700.0
2012-02-01 09:30:00,13.27,13.29,13.11,13.13,2731000.0,12.5206,12.5395,12.3696,12.3885,2731000.0
2012-02-01 10:00:00,13.13,13.28,13.11,13.24,1599000.0,12.3885,12.53,12.3696,12.4923,1599000.0
2012-02-01 10:30:00,13.23,13.28,13.23,13.28,804900.0,12.4828,12.53,12.4828,12.53,804900.0
2012-02-01 11:00:00,13.27,13.28,13.25,13.27,726300.0,12.5206,12.53,12.5017,12.5206,726300.0
2012-02-01 11:30:00,13.27,13.37,13.27,13.36,1149100.0,12.5206,12.6149,12.5206,12.6055,1149100.0
2012-02-01 12:00:00,13.35,13.44,13.34,13.44,991100.0,12.5961,12.681,12.5866,12.681,991100.0
2012-02-01 12:30:00,13.44,13.5,13.42,13.47,1210000.0,12.681,12.7376,12.6621,12.7093,1210000.0
2012-02-01 13:00:00,13.46,13.54,13.46,13.53,972500.0,12.6999,12.7753,12.6999,12.7659,972500.0
2012-02-01 13:30:00,13.53,13.59,13.46,13.51,1057000.0,12.7659,12.8225,12.6999,12.747,1057000.0
2012-02-01 14:00:00,13.51,13.59,13.5,13.54,1528500.0,12.747,12.8225,12.7376,12.7753,1528500.0
2012-02-01 14:30:00,13.54,13.59,13.52,13.59,730800.0,12.7753,12.8225,12.7565,12.8225,730800.0
2012-02-01 15:00:00,13.59,13.6,13.53,13.56,1152700.0,12.8225,12.832,12.7659,12.7942,1152700.0
2012-02-01 15:30:00,13.56,13.71,13.55,13.71,4809200.0,12.7942,12.9357,12.7848,12.9357,4809200.0
2012-02-02 09:30:00,13.68,13.75,13.55,13.72,2140500.0,12.9074,12.9735,12.7848,12.9452,2140500.0
2012-02-02 10:00:00,13.73,13.79,13.69,13.74,2097200.0,12.9546,13.0112,12.9169,12.964,2097200.0
2012-02-02 10:30:00,13.74,13.82,13.73,13.81,1473700.0,12.964,13.0395,12.9546,13.0301,1473700.0
2012-02-02 11:00:00,13.82,13.88,13.78,13.81,994500.0,13.0395,13.0961,13.0018,13.0301,994500.0
2012-02-02 11:30:00,13.8,13.82,13.7,13.8,988900.0,13.0207,13.0395,12.9263,13.0207,988900.0
2012-02-02 12:00:00,13.8,13.83,13.73,13.75,1242200.0,13.0207,13.049,12.9546,12.9735,1242200.0
2012-02-02 12:30:00,13.75,13.76,13.6,13.74,1585000.0,12.9735,12.9829,12.832,12.964,1585000.0
2012-02-02 13:00:00,13.75,13.81,13.72,13.73,889000.0,12.9735,13.0301,12.9452,12.9546,889000.0
2012-02-02 13:30:00,13.74,13.81,13.73,13.8,806100.0,12.964,13.0301,12.9546,13.0207,806100.0
2012-02-02 14:00:00,13.8,13.85,13.8,13.8,691100.0,13.0207,13.0678,13.0207,13.0207,691100.0
2012-02-02 14:30:00,13.8,13.86,13.79,13.81,894700.0,13.0207,13.0773,13.0112,13.0301,894700.0
2012-02-02 15:00:00,13.82,13.87,13.81,13.83,1025600.0,13.0395,13.0867,13.0301,13.049,1025600.0
2012-02-02 15:30:00,13.83,13.94,13.83,13.91,2943100.0,13.049,13.1528,13.049,13.1244,2943100.0
2012-02-03 09:30:00,13.99,14.24,13.92,14.2,4765700.0,13.1999,13.4358,13.1339,13.3981,4765700.0
2012-02-03 10:00:00,14.21,14.34,14.18,14.26,2627900.0,13.4075,13.5302,13.3792,13.4547,2627900.0
2012-02-03 10:30:00,14.27,14.35,14.26,14.3,1753300.0,13.4641,13.5396,13.4547,13.4924,1753300.0
2012-02-03 11:00:00,14.3,14.33,14.25,14.32,1184600.0,13.4924,13.5207,13.4452,13.5113,1184600.0
2012-02-03 11:30:00,14.32,14.36,14.28,14.29,1072800.0,13.5113,13.549,13.4735,13.483,1072800.0
2012-02-03 12:00:00,14.28,14.35,14.26,14.34,672800.0,13.4735,13.5396,13.4547,13.5302,672800.0
2012-02-03 12:30:00,14.34,14.4,14.33,14.37,588600.0,13.5302,13.5868,13.5207,13.5585,588600.0
2012-02-03 13:00:00,14.38,14.44,14.36,14.44,851300.0,13.5679,13.6245,13.549,13.6245,851300.0
2012-02-03 13:30:00,14.44,14.44,14.35,14.4,895600.0,13.6245,13.6245,13.5396,13.5868,895600.0
2012-02-03 14:00:00,14.39,14.48,14.39,14.46,1139300.0,13.5773,13.6623,13.5773,13.6434,1139300.0
2012-02-03 14:30:00,14.47,14.54,14.44,14.52,2173500.0,13.6528,13.7189,13.6245,13.7,2173500.0
2012-02-03 15:00:00,14.52,14.55,14.4,14.47,1888000.0,13.7,13.7283,13.5868,13.6528,1888000.0
2012-02-03 15:30:00,14.47,14.47,14.37,14.38,2493100.0,13.6528,13.6528,13.5585,13.5679,2493100.0
2012-02-06 09:30:00,14.07,14.34,14.06,14.22,2885400.0,13.2754,13.5302,13.266,13.4169,2885400.0
2012-02-06 10:00:00,14.23,14.29,14.09,14.09,1641200.0,13.4264,13.483,13.2943,13.2943,1641200.0
2012-02-06 10:30:00,14.09,14.17,13.66,14.15,2785600.0,13.2943,13.3698,12.8886,13.3509,2785600.0
2012-02-06 11:00:00,14.15,14.19,14.02,14.05,1232200.0,13.3509,13.3886,13.2282,13.2565,1232200.0
2012-02-06 11:30:00,14.05,14.07,14.0,14.04,1439800.0,13.2565,13.2754,13.2094,13.2471,1439800.0
2012-02-06 12:00:00,14.05,14.06,13.94,13.96,1035700.0,13.2565,13.266,13.1528,13.1716,1035700.0
2012-02-06 12:30:00,13.96,14.07,13.95,14.06,1201300.0,13.1716,13.2754,13.1622,13.266,1201300.0
2012-02-06 13:00:00,14.05,14.08,13.95,13.95,764800.0,13.2565,13.2848,13.1622,13.1622,764800.0
2012-02-06 13:30:00,13.95,14.01,13.92,14.0,957100.0,13.1622,13.2188,13.1339,13.2094,957100.0
2012-02-06 14:00:00,13.99,14.06,13.95,13.96,1003700.0,13.1999,13.266,13.1622,13.1716,1003700.0
2012-02-06 14:30:00,13.96,14.02,13.94,13.97,878300.0,13.1716,13.2282,13.1528,13.1811,878300.0
2012-02-06 15:00:00,13.97,14.0,13.95,13.96,820700.0,13.1811,13.2094,13.1622,13.1716,820700.0
2012-02-06 15:30:00,13.96,14.03,13.95,14.03,1760100.0,13.1716,13.2377,13.1622,13.2377,1760100.0
2012-02-07 09:30:00,13.98,14.02,13.88,13.92,1228400.0,13.1905,13.2282,13.0961,13.1339,1228400.0
2012-02-07 10:00:00,13.93,13.96,13.83,13.91,1267000.0,13.1433,13.1716,13.049,13.1244,1267000.0
2012-02-07 10:30:00,13.92,14.07,13.92,14.04,938300.0,13.1339,13.2754,13.1339,13.2471,938300.0
2012-02-07 11:00:00,14.04,14.12,14.04,14.12,585900.0,13.2471,13.3226,13.2471,13.3226,585900.0
2012-02-07 11:30:00,14.12,14.12,14.03,14.05,654900.0,13.3226,13.3226,13.2377,13.2565,654900.0
2012-02-07 12:00:00,14.05,14.07,13.98,13.99,598800.0,13.2565,13.2754,13.1905,13.1999,598800.0
2012-02-07 12:30:00,14.0,14.07,13.97,14.07,449800.0,13.2094,13.2754,13.1811,13.2754,449800.0
2012-02-07 13:00:00,14.07,14.08,14.01,14.03,440900.0,13.2754,13.2848,13.2188,13.2377,440900.0
2012-02-07 13:30:00,14.02,14.04,13.98,14.03,747900.0,13.2282,13.2471,13.1905,13.2377,747900.0
2012-02-07 14:00:00,14.02,14.06,14.0,14.03,700700.0,13.2282,13.266,13.2094,13.2377,700700.0
2012-02-07 14:30:00,14.03,14.04,13.96,13.98,639500.0,13.2377,13.2471,13.1716,13.1905,639500.0
2012-02-07 15:00:00,13.98,14.01,13.94,13.96,908500.0,13.1905,13.2188,13.1528,13.1716,908500.0
2012-02-07 15:30:00,13.95,14.0,13.95,13.96,1069700.0,13.1622,13.2094,13.1622,13.1716,1069700.0
2012-02-08 09:30:00,14.0,14.18,13.98,14.17,1837900.0,13.2094,13.3792,13.1905,13.3698,1837900.0
2012-02-08 10:00:00,14.17,14.25,14.15,14.21,1374600.0,13.3698,13.4452,13.3509,13.4075,1374600.0
2012-02-08 10:30:00,14.21,14.22,14.11,14.2,1068700.0,13.4075,13.4169,13.3131,13.3981,1068700.0
2012-02-08 11:00:00,14.2,14.2,14.01,14.09,1759300.0,13.3981,13.3981,13.2188,13.2943,1759300.0
2012-02-08 11:30:00,14.1,14.15,14.07,14.13,455000.0,13.3037,13.3509,13.2754,13.332,455000.0
2012-02-08 12:00:00,14.13,14.15,14.1,14.14,368200.0,13.332,13.3509,13.3037,13.3415,368200.0
2012-02-08 12:30:00,14.14,14.16,14.12,14.14,406900.0,13.3415,13.3603,13.3226,13.3415,406900.0
2012-02-08 13:00:00,14.14,14.15,14.11,14.14,346400.0,13.3415,13.3509,13.3131,13.3415,346400.0
2012-02-08 13:30:00,14.13,14.14,14.11,14.12,393300.0,13.332,13.3415,13.3131,13.3226,393300.0
2012-02-08 14:00:00,14.12,14.16,14.1,14.14,528500.0,13.3226,13.3603,13.3037,13.3415,528500.0
2012-02-08 14:30:00,14.14,14.22,14.12,14.21,785700.0,13.3415,13.4169,13.3226,13.4075,785700.0
2012-02-08 15:00:00,14.2,14.25,14.19,14.24,632400.0,13.3981,13.4452,13.3886,13.4358,632400.0
2012-02-08 15:30:00,14.24,14.28,14.21,14.27,1809100.0,13.4358,13.4735,13.4075,13.4641,1809100.0
2012-02-09 09:30:00,14.33,14.33,14.07,14.2,2329000.0,13.5207,13.5207,13.2754,13.3981,2329000.0
2012-02-09 10:00:00,14.2,14.23,14.11,14.16,1093700.0,13.3981,13.4264,13.3131,13.3603,1093700.0
2012-02-09 10:30:00,14.15,14.25,14.12,14.23,842100.0,13.3509,13.4452,13.3226,13.4264,842100.0
2012-02-09 11:00:00,14.23,14.35,14.23,14.34,1111300.0,13.4264,13.5396,13.4264,13.5302,1111300.0
2012-02-09 11:30:00,14.33,14.49,14.32,14.47,1778700.0,13.5207,13.6717,13.5113,13.6528,1778700.0
2012-02-09 12:00:00,14.47,14.5,14.4,14.41,992400.0,13.6528,13.6811,13.5868,13.5962,992400.0
2012-02-09 12:30:00,14.41,14.46,14.36,14.43,526400.0,13.5962,13.6434,13.549,13.6151,526400.0
2012-02-09 13:00:00,14.43,14.49,14.38,14.48,627100.0,13.6151,13.6717,13.5679,13.6623,627100.0
2012-02-09 13:30:00,14.48,14.55,14.46,14.55,993000.0,13.6623,13.7283,13.6434,13.7283,993000.0
2012-02-09 14:00:00,14.55,14.58,14.48,14.51,670700.0,13.7283,13.7566,13.6623,13.6906,670700.0
2012-02-09 14:30:00,14.51,14.53,14.49,14.53,510100.0,13.6906,13.7094,13.6717,13.7094,510100.0
2012-02-09 15:00:00,14.52,14.53,14.44,14.49,719800.0,13.7,13.7094,13.6245,13.6717,719800.0
2012-02-09 15:30:00,14.49,14.55,14.45,14.48,1933700.0,13.6717,13.7283,13.6339,13.6623,1933700.0
2012-02-10 09:30:00,14.22,14.4,14.18,14.34,2279900.0,13.4169,13.5868,13.3792,13.5302,2279900.0
2012-02-10 10:00:00,14.33,14.39,14.25,14.35,1690300.0,13.5207,13.5773,13.4452,13.5396,1690300.0
2012-02-10 10:30:00,14.34,14.46,14.32,14.42,1333400.0,13.5302,13.6434,13.5113,13.6056,1333400.0
2012-02-10 11:00:00,14.42,14.56,14.41,14.52,1604700.0,13.6056,13.7377,13.5962,13.7,1604700.0
2012-02-10 11:30:00,14.52,14.58,14.46,14.55,1339000.0,13.7,13.7566,13.6434,13.7283,1339000.0
2012-02-10 12:00:00,14.55,14.59,14.54,14.58,741100.0,13.7283,13.766,13.7189,13.7566,741100.0
2012-02-10 12:30:00,14.58,14.71,14.58,14.65,1283200.0,13.7566,13.8793,13.7566,13.8227,1283200.0
2012-02-10 13:00:00,14.65,14.69,14.6,14.67,720200.0,13.8227,13.8604,13.7755,13.8415,720200.0
2012-02-10 13:30:00,14.67,14.68,14.58,14.64,1022500.0,13.8415,13.851,13.7566,13.8132,1022500.0
2012-02-10 14:00:00,14.64,14.7,14.58,14.63,864500.0,13.8132,13.8698,13.7566,13.8038,864500.0
2012-02-10 14:30:00,14.63,14.66,14.61,14.61,683600.0,13.8038,13.8321,13.7849,13.7849,683600.0
2012-02-10 15:00:00,14.61,14.62,14.54,14.61,1731300.0,13.7849,13.7943,13.7189,13.7849,1731300.0
2012-02-10 15:30:00,14.61,14.64,14.57,14.62,1748000.0,13.7849,13.8132,13.7472,13.7943,1748000.0
2012-02-13 09:30:00,14.72,14.73,14.47,14.52,2093100.0,13.8887,13.8981,13.6528,13.7,2093100.0
2012-02-13 10:00:00,14.51,14.54,14.41,14.46,1530200.0,13.6906,13.7189,13.5962,13.6434,1530200.0
2012-02-13 10:30:00,14.47,14.52,14.4,14.46,1023000.0,13.6528,13.7,13.5868,13.6434,1023000.0
2012-02-13 11:00:00,14.46,14.51,14.44,14.5,686700.0,13.6434,13.6906,13.6245,13.6811,686700.0
2012-02-13 11:30:00,14.5,14.54,14.49,14.52,723600.0,13.6811,13.7189,13.6717,13.7,723600.0
2012-02-13 12:00:00,14.52,14.55,14.49,14.5,360600.0,13.7,13.7283,13.6717,13.6811,360600.0
2012-02-13 12:30:00,14.49,14.53,14.46,14.53,380500.0,13.6717,13.7094,13.6434,13.7094,380500.0
2012-02-13 13:00:00,14.53,14.58,14.52,14.55,388000.0,13.7094,13.7566,13.7,13.7283,388000.0
2012-02-13 13:30:00,14.54,14.6,14.53,14.56,321900.0,13.7189,13.7755,13.7094,13.7377,321900.0
2012-02-13 14:00:00,14.55,14.6,14.55,14.58,292100.0,13.7283,13.7755,13.7283,13.7566,292100.0
2012-02-13 14:30:00,14.58,14.6,14.57,14.59,265800.0,13.7566,13.7755,13.7472,13.766,265800.0
2012-02-13 15:00:00,14.59,14.6,14.55,14.56,475900.0,13.766,13.7755,13.7283,13.7377,475900.0
2012-02-13 15:30:00,14.56,14.59,14.51,14.57,1580600.0,13.7377,13.766,13.6906,13.7472,1580600.0
2012-02-14 09:30:00,14.44,14.69,14.4,14.57,1236500.0,13.6245,13.8604,13.5868,13.7472,1236500.0
2012-02-14 10:00:00,14.56,14.65,14.52,14.64,818000.0,13.7377,13.8227,13.7,13.8132,818000.0
2012-02-14 10:30:00,14.64,14.65,14.49,14.54,926800.0,13.8132,13.8227,13.6717,13.7189,926800.0
2012-02-14 11:00:00,14.54,14.55,14.49,14.54,741700.0,13.7189,13.7283,13.6717,13.7189,741700.0
2012-02-14 11:30:00,14.54,14.57,14.5,14.53,763900.0,13.7189,13.7472,13.6811,13.7094,763900.0
2012-02-14 12:00:00,14.53,14.54,14.49,14.5,334400.0,13.7094,13.7189,13.6717,13.6811,334400.0
2012-02-14 12:30:00,14.49,14.53,14.45,14.48,423200.0,13.6717,13.7094,13.6339,13.6623,423200.0
2012-02-14 13:00:00,14.48,14.48,14.41,14.44,510500.0,13.6623,13.6623,13.5962,13.6245,510500.0
2012-02-14 13:30:00,14.45,14.54,14.44,14.53,605300.0,13.6339,13.7189,13.6245,13.7094,605300.0
2012-02-14 14:00:00,14.53,14.55,14.47,14.49,494100.0,13.7094,13.7283,13.6528,13.6717,494100.0
2012-02-14 14:30:00,14.49,14.5,14.46,14.49,579700.0,13.6717,13.6811,13.6434,13.6717,579700.0
2012-02-14 15:00:00,14.5,14.54,14.43,14.43,763900.0,13.6811,13.7189,13.6151,13.6151,763900.0
2012-02-14 15:30:00,14.44,14.55,14.42,14.51,1584400.0,13.6245,13.7283,13.6056,13.6906,1584400.0
2012-02-15 09:30:00,14.57,14.66,14.44,14.61,1750500.0,13.7472,13.8321,13.6245,13.7849,1750500.0
2012-02-15 10:00:00,14.62,14.64,14.57,14.61,1268400.0,13.7943,13.8132,13.7472,13.7849,1268400.0
2012-02-15 10:30:00,14.62,14.7,14.61,14.64,966700.0,13.7943,13.8698,13.7849,13.8132,966700.0
2012-02-15 11:00:00,14.63,14.74,14.63,14.74,694000.0,13.8038,13.9076,13.8038,13.9076,694000.0
2012-02-15 11:30:00,14.73,14.82,14.72,14.78,1422900.0,13.8981,13.9831,13.8887,13.9453,1422900.0
2012-02-15 12:00:00,14.77,14.78,14.67,14.7,737100.0,13.9359,13.9453,13.8415,13.8698,737100.0
2012-02-15 12:30:00,14.7,14.73,14.54,14.56,1259800.0,13.8698,13.8981,13.7189,13.7377,1259800.0
2012-02-15 13:00:00,14.55,14.62,14.5,14.56,910700.0,13.7283,13.7943,13.6811,13.7377,910700.0
2012-02-15 13:30:00,14.56,14.62,14.54,14.61,591600.0,13.7377,13.7943,13.7189,13.7849,591600.0
2012-02-15 14:00:00,14.62,14.65,14.51,14.58,656200.0,13.7943,13.8227,13.6906,13.7566,656200.0
2012-02-15 14:30:00,14.57,14.58,14.49,14.5,764200.0,13.7472,13.7566,13.6717,13.6811,764200.0
2012-02-15 15:00:00,14.5,14.54,14.46,14.51,1357800.0,13.6811,13.7189,13.6434,13.6906,1357800.0
2012-02-15 15:30:00,14.52,14.58,14.5,14.51,1375200.0,13.7,13.7566,13.6811,13.6906,1375200.0
2012-02-16 09:30:00,14.45,14.57,14.42,14.5,1259400.0,13.6339,13.7472,13.6056,13.6811,1259400.0
2012-02-16 10:00:00,14.5,14.59,14.47,14.57,1008200.0,13.6811,13.766,13.6528,13.7472,1008200.0
2012-02-16 10:30:00,14.57,14.65,14.54,14.59,1073500.0,13.7472,13.8227,13.7189,13.766,1073500.0
2012-02-16 11:00:00,14.59,14.64,14.55,14.64,993700.0,13.766,13.8132,13.7283,13.8132,993700.0
2012-02-16 11:30:00,14.64,14.7,14.59,14.67,640200.0,13.8132,13.8698,13.766,13.8415,640200.0
2012-02-16 12:00:00,14.66,14.7,14.66,14.67,500700.0,13.8321,13.8698,13.8321,13.8415,500700.0
2012-02-16 12:30:00,14.67,14.71,14.67,14.7,259700.0,13.8415,13.8793,13.8415,13.8698,259700.0
2012-02-16 13:00:00,14.71,14.78,14.68,14.77,799000.0,13.8793,13.9453,13.851,13.9359,799000.0
2012-02-16 13:30:00,14.76,14.8,14.76,14.78,617000.0,13.9264,13.9642,13.9264,13.9453,617000.0
2012-02-16 14:00:00,14.78,14.8,14.7,14.75,1174400.0,13.9453,13.9642,13.8698,13.917,1174400.0
2012-02-16 14:30:00,14.76,14.78,14.73,14.74,435600.0,13.9264,13.9453,13.8981,13.9076,435600.0
2012-02-16 15:00:00,14.75,14.78,14.71,14.74,937600.0,13.917,13.9453,13.8793,13.9076,937600.0
2012-02-16 15:30:00,14.74,14.77,14.72,14.74,1706900.0,13.9076,13.9359,13.8887,13.9076,1706900.0
2012-02-17 09:30:00,14.8,14.94,14.74,14.91,1059600.0,13.9642,14.0963,13.9076,14.068,1059600.0
2012-02-17 10:00:00,14.9,14.92,14.87,14.89,735900.0,14.0585,14.0774,14.0302,14.0491,735900.0
2012-02-17 10:30:00,14.88,14.91,14.83,14.89,591600.0,14.0397,14.068,13.9925,14.0491,591600.0
2012-02-17 11:00:00,14.88,14.89,14.76,14.78,832700.0,14.0397,14.0491,13.9264,13.9453,832700.0
2012-02-17 11:30:00,14.78,14.82,14.77,14.8,438900.0,13.9453,13.9831,13.9359,13.9642,438900.0
2012-02-17 12:00:00,14.81,14.83,14.76,14.79,733600.0,13.9736,13.9925,13.9264,13.9547,733600.0
2012-02-17 12:30:00,14.79,14.82,14.76,14.76,546900.0,13.9547,13.9831,13.9264,13.9264,546900.0
2012-02-17 13:00:00,14.77,14.8,14.74,14.79,324700.0,13.9359,13.9642,13.9076,13.9547,324700.0
2012-02-17 13:30:00,14.79,14.82,14.75,14.76,501100.0,13.9547,13.9831,13.917,13.9264,501100.0
2012-02-17 14:00:00,14.76,14.76,14.7,14.74,928800.0,13.9264,13.9264,13.8698,13.9076,928800.0
2012-02-17 14:30:00,14.74,14.75,14.67,14.71,539800.0,13.9076,13.917,13.8415,13.8793,539800.0
2012-02-17 15:00:00,14.71,14.72,14.67,14.71,644800.0,13.8793,13.8887,13.8415,13.8793,644800.0
2012-02-17 15:30:00,14.72,14.73,14.64,14.66,1695400.0,13.8887,13.8981,13.8132,13.8321,1695400.0
2012-02-21 09:30:00,14.84,14.85,14.71,14.71,1767900.0,14.0019,14.0114,13.8793,13.8793,1767900.0
2012-02-21 10:00:00,14.71,14.72,14.51,14.52,2363200.0,13.8793,13.8887,13.6906,13.7,2363200.0
2012-02-21 10:30:00,14.53,14.56,14.41,14.44,2956900.0,13.7094,13.7377,13.5962,13.6245,2956900.0
2012-02-21 11:00:00,14.44,14.51,14.4,14.43,2123300.0,13.6245,13.6906,13.5868,13.6151,2123300.0
2012-02-21 11:30:00,14.43,14.46,14.27,14.29,1765900.0,13.6151,13.6434,13.4641,13.483,1765900.0
2012-02-21 12:00:00,14.3,14.37,14.27,14.36,2597300.0,13.4924,13.5585,13.4641,13.549,2597300.0
2012-02-21 12:30:00,14.37,14.41,14.23,14.29,2054900.0,13.5585,13.5962,13.4264,13.483,2054900.0
2012-02-21 13:00:00,14.29,14.39,14.27,14.32,883900.0,13.483,13.5773,13.4641,13.5113,883900.0
2012-02-21 13:30:00,14.33,14.35,14.25,14.29,1282100.0,13.5207,13.5396,13.4452,13.483,1282100.0
2012-02-21 14:00:00,14.3,14.35,14.23,14.23,1612200.0,13.4924,13.5396,13.4264,13.4264,1612200.0
2012-02-21 14:30:00,14.24,14.27,14.11,14.18,2096600.0,13.4358,13.4641,13.3131,13.3792,2096600.0
2012-02-21 15:00:00,14.17,14.2,13.99,14.04,3606800.0,13.3698,13.3981,13.1999,13.2471,3606800.0
2012-02-21 15:30:00,14.04,14.19,14.02,14.19,3805600.0,13.2471,13.3886,13.2282,13.3886,3805600.0
2012-02-22 09:30:00,13.71,14.14,13.68,13.99,4965100.0,12.9357,13.3415,12.9074,13.1999,4965100.0
2012-02-22 10:00:00,13.99,14.13,13.91,13.99,3059300.0,13.1999,13.332,13.1244,13.1999,3059300.0
2012-02-22 10:30:00,13.99,14.04,13.86,14.01,1826400.0,13.1999,13.2471,13.0773,13.2188,1826400.0
2012-02-22 11:00:00,14.01,14.1,14.0,14.06,1632300.0,13.2188,13.3037,13.2094,13.266,1632300.0
2012-02-22 11:30:00,14.06,14.09,13.89,13.94,1972300.0,13.266,13.2943,13.1056,13.1528,1972300.0
2012-02-22 12:00:00,13.94,13.98,13.88,13.92,1837300.0,13.1528,13.1905,13.0961,13.1339,1837300.0
2012-02-22 12:30:00,13.92,13.94,13.85,13.85,1629100.0,13.1339,13.1528,13.0678,13.0678,1629100.0
2012-02-22 13:00:00,13.86,13.95,13.85,13.95,1378900.0,13.0773,13.1622,13.0678,13.1622,1378900.0
2012-02-22 13:30:00,13.94,13.95,13.85,13.86,978400.0,13.1528,13.1622,13.0678,13.0773,978400.0
2012-02-22 14:00:00,13.86,13.87,13.7,13.7,2317100.0,13.0773,13.0867,12.9263,12.9263,2317100.0
2012-02-22 14:30:00,13.71,13.74,13.61,13.66,3402400.0,12.9357,12.964,12.8414,12.8886,3402400.0
2012-02-22 15:00:00,13.66,13.8,13.65,13.8,1787200.0,12.8886,13.0207,12.8791,13.0207,1787200.0
2012-02-22 15:30:00,13.79,13.84,13.71,13.75,2934000.0,13.0112,13.0584,12.9357,12.9735,2934000.0
2012-02-23 09:30:00,13.96,14.0,13.75,13.8,1899100.0,13.1716,13.2094,12.9735,13.0207,1899100.0
2012-02-23 10:00:00,13.8,13.97,13.8,13.92,1825100.0,13.0207,13.1811,13.0207,13.1339,1825100.0
2012-02-23 10:30:00,13.92,14.05,13.88,14.02,1212700.0,13.1339,13.2565,13.0961,13.2282,1212700.0
2012-02-23 11:00:00,14.03,14.05,13.98,14.05,1214400.0,13.2377,13.2565,13.1905,13.2565,1214400.0
2012-02-23 11:30:00,14.04,14.14,14.04,14.1,1225800.0,13.2471,13.3415,13.2471,13.3037,1225800.0
2012-02-23 12:00:00,14.09,14.26,14.08,14.23,1466700.0,13.2943,13.4547,13.2848,13.4264,1466700.0
2012-02-23 12:30:00,14.23,14.27,14.18,14.21,1544000.0,13.4264,13.4641,13.3792,13.4075,1544000.0
2012-02-23 13:00:00,14.21,14.29,14.2,14.24,1060800.0,13.4075,13.483,13.3981,13.4358,1060800.0
2012-02-23 13:30:00,14.25,14.27,14.18,14.18,899000.0,13.4452,13.4641,13.3792,13.3792,899000.0
2012-02-23 14:00:00,14.18,14.2,14.09,14.1,1095700.0,13.3792,13.3981,13.2943,13.3037,1095700.0
2012-02-23 14:30:00,14.1,14.19,14.1,14.16,803200.0,13.3037,13.3886,13.3037,13.3603,803200.0
2012-02-23 15:00:00,14.16,14.22,14.14,14.19,822900.0,13.3603,13.4169,13.3415,13.3886,822900.0
2012-02-23 15:30:00,14.18,14.26,14.17,14.26,3303700.0,13.3792,13.4547,13.3698,13.4547,3303700.0
2012-02-24 09:30:00,14.28,14.39,14.16,14.17,1506400.0,13.4735,13.5773,13.3603,13.3698,1506400.0
2012-02-24 10:00:00,14.16,14.21,14.1,14.17,1412800.0,13.3603,13.4075,13.3037,13.3698,1412800.0
2012-02-24 10:30:00,14.17,14.21,14.08,14.09,664300.0,13.3698,13.4075,13.2848,13.2943,664300.0
2012-02-24 11:00:00,14.1,14.17,14.05,14.07,1438800.0,13.3037,13.3698,13.2565,13.2754,1438800.0
2012-02-24 11:30:00,14.07,14.09,14.0,14.02,1208100.0,13.2754,13.2943,13.2094,13.2282,1208100.0
2012-02-24 12:00:00,14.02,14.05,13.97,13.98,934100.0,13.2282,13.2565,13.1811,13.1905,934100.0
2012-02-24 12:30:00,13.98,13.98,13.88,13.93,1078300.0,13.1905,13.1905,13.0961,13.1433,1078300.0
2012-02-24 13:00:00,13.93,13.98,13.92,13.93,438900.0,13.1433,13.1905,13.1339,13.1433,438900.0
2012-02-24 13:30:00,13.93,13.96,13.89,13.9,591700.0,13.1433,13.1716,13.1056,13.115,591700.0
2012-02-24 14:00:00,13.9,13.93,13.88,13.88,608700.0,13.115,13.1433,13.0961,13.0961,608700.0
2012-02-24 14:30:00,13.88,13.96,13.88,13.96,1343700.0,13.0961,13.1716,13.0961,13.1716,1343700.0
2012-02-24 15:00:00,13.96,14.0,13.95,14.0,457600.0,13.1716,13.2094,13.1622,13.2094,457600.0
2012-02-24 15:30:00,13.99,14.01,13.99,14.0,1552700.0,13.1999,13.2188,13.1999,13.2094,1552700.0
2012-02-27 09:30:00,13.85,14.01,13.83,13.98,1298100.0,13.0678,13.2188,13.049,13.1905,1298100.0
2012-02-27 10:00:00,13.98,14.0,13.91,13.95,640800.0,13.1905,13.2094,13.1244,13.1622,640800.0
2012-02-27 10:30:00,13.95,14.02,13.9,13.97,592100.0,13.1622,13.2282,13.115,13.1811,592100.0
2012-02-27 11:00:00,13.96,14.06,13.96,14.04,1105300.0,13.1716,13.266,13.1716,13.2471,1105300.0
2012-02-27 11:30:00,14.04,14.06,14.01,14.02,546000.0,13.2471,13.266,13.2188,13.2282,546000.0
2012-02-27 12:00:00,14.02,14.03,13.94,13.96,934400.0,13.2282,13.2377,13.1528,13.1716,934400.0
2012-02-27 12:30:00,13.97,14.03,13.92,14.01,843700.0,13.1811,13.2377,13.1339,13.2188,843700.0
2012-02-27 13:00:00,14.01,14.02,13.95,13.95,418400.0,13.2188,13.2282,13.1622,13.1622,418400.0
2012-02-27 13:30:00,13.95,14.03,13.95,14.01,426300.0,13.1622,13.2377,13.1622,13.2188,426300.0
2012-02-27 14:00:00,14.02,14.1,14.0,14.02,1007200.0,13.2282,13.3037,13.2094,13.2282,1007200.0
2012-02-27 14:30:00,14.02,14.09,14.02,14.04,783200.0,13.2282,13.2943,13.2282,13.2471,783200.0
2012-02-27 15:00:00,14.04,14.06,13.96,13.99,1210900.0,13.2471,13.266,13.1716,13.1999,1210900.0
2012-02-27 15:30:00,13.99,14.04,13.64,13.68,10835600.0,13.1999,13.2471,12.8697,12.9074,10835600.0
2012-02-28 09:30:00,13.72,13.75,13.4,13.55,4507200.0,12.9452,12.9735,12.6432,12.7848,4507200.0
2012-02-28 10:00:00,13.55,13.67,13.51,13.62,3066000.0,12.7848,12.898,12.747,12.8508,3066000.0
2012-02-28 10:30:00,13.62,13.75,13.62,13.67,2319100.0,12.8508,12.9735,12.8508,12.898,2319100.0
2012-02-28 11:00:00,13.68,13.79,13.66,13.77,2008200.0,12.9074,13.0112,12.8886,12.9924,2008200.0
2012-02-28 11:30:00,13.77,13.84,13.76,13.83,1199400.0,12.9924,13.0584,12.9829,13.049,1199400.0
2012-02-28 12:00:00,13.83,13.9,13.83,13.87,1550300.0,13.049,13.115,13.049,13.0867,1550300.0
2012-02-28 12:30:00,13.87,13.95,13.85,13.94,1475400.0,13.0867,13.1622,13.0678,13.1528,1475400.0
2012-02-28 13:00:00,13.94,14.01,13.89,13.96,1740800.0,13.1528,13.2188,13.1056,13.1716,1740800.0
2012-02-28 13:30:00,13.96,13.96,13.87,13.92,1871200.0,13.1716,13.1716,13.0867,13.1339,1871200.0
2012-02-28 14:00:00,13.92,13.93,13.83,13.85,1028700.0,13.1339,13.1433,13.049,13.0678,1028700.0
2012-02-28 14:30:00,13.85,13.91,13.82,13.88,989600.0,13.0678,13.1244,13.0395,13.0961,989600.0
2012-02-28 15:00:00,13.88,13.97,13.88,13.96,1328600.0,13.0961,13.1811,13.0961,13.1716,1328600.0
2012-02-28 15:30:00,13.96,14.04,13.93,13.98,3364500.0,13.1716,13.2471,13.1433,13.1905,3364500.0
2012-02-29 09:30:00,13.95,14.1,13.87,13.95,2145300.0,13.1622,13.3037,13.0867,13.1622,2145300.0
2012-02-29 10:00:00,13.95,14.01,13.86,13.9,2075200.0,13.1622,13.2188,13.0773,13.115,2075200.0
2012-02-29 10:30:00,13.89,13.94,13.71,13.87,1390400.0,13.1056,13.1528,12.9357,13.0867,1390400.0
2012-02-29 11:00:00,13.87,13.87,13.78,13.78,822300.0,13.0867,13.0867,13.0018,13.0018,822300.0
2012-02-29 11:30:00,13.79,13.93,13.75,13.89,1007400.0,13.0112,13.1433,12.9735,13.1056,1007400.0
2012-02-29 12:00:00,13.88,13.98,13.86,13.98,727300.0,13.0961,13.1905,13.0773,13.1905,727300.0
2012-02-29 12:30:00,13.98,13.98,13.86,13.89,562600.0,13.1905,13.1905,13.0773,13.1056,562600.0
2012-02-29 13:00:00,13.89,13.95,13.87,13.93,334700.0,13.1056,13.1622,13.0867,13.1433,334700.0
2012-02-29 13:30:00,13.93,13.96,13.9,13.96,425000.0,13.1433,13.1716,13.115,13.1716,425000.0
2012-02-29 14:00:00,13.95,13.96,13.86,13.88,840100.0,13.1622,13.1716,13.0773,13.0961,840100.0
2012-02-29 14:30:00,13.87,13.89,13.84,13.84,2107100.0,13.0867,13.1056,13.0584,13.0584,2107100.0
2012-02-29 15:00:00,13.84,13.85,13.79,13.8,1189500.0,13.0584,13.0678,13.0112,13.0207,1189500.0
2012-02-29 15:30:00,13.79,13.81,13.7,13.76,1844700.0,13.0112,13.0301,12.9263,12.9829,1844700.0
2012-03-01 09:30:00,13.78,14.02,13.78,13.97,1330100.0,13.0018,13.2282,13.0018,13.1811,1330100.0
2012-03-01 10:00:00,13.97,13.97,13.85,13.94,1126700.0,13.1811,13.1811,13.0678,13.1528,1126700.0
2012-03-01 10:30:00,13.95,13.95,13.71,13.77,1203000.0,13.1622,13.1622,12.9357,12.9924,1203000.0
2012-03-01 11:00:00,13.77,13.82,13.75,13.8,639200.0,12.9924,13.0395,12.9735,13.0207,639200.0
2012-03-01 11:30:00,13.81,13.88,13.78,13.85,439800.0,13.0301,13.0961,13.0018,13.0678,439800.0
2012-03-01 12:00:00,13.84,13.96,13.81,13.89,538300.0,13.0584,13.1716,13.0301,13.1056,538300.0
2012-03-01 12:30:00,13.89,13.94,13.87,13.89,426900.0,13.1056,13.1528,13.0867,13.1056,426900.0
2012-03-01 13:00:00,13.89,13.91,13.84,13.85,526400.0,13.1056,13.1244,13.0584,13.0678,526400.0
2012-03-01 13:30:00,13.85,13.92,13.83,13.92,628800.0,13.0678,13.1339,13.049,13.1339,628800.0
2012-03-01 14:00:00,13.92,13.92,13.85,13.87,755200.0,13.1339,13.1339,13.0678,13.0867,755200.0
2012-03-01 14:30:00,13.87,13.88,13.84,13.87,379300.0,13.0867,13.0961,13.0584,13.0867,379300.0
2012-03-01 15:00:00,13.87,13.9,13.8,13.89,729900.0,13.0867,13.115,13.0207,13.1056,729900.0
2012-03-01 15:30:00,13.88,13.93,13.83,13.92,1587700.0,13.0961,13.1433,13.049,13.1339,1587700.0
2012-03-02 09:30:00,13.93,14.17,13.86,14.08,2053200.0,13.1433,13.3698,13.0773,13.2848,2053200.0
2012-03-02 10:00:00,14.08,14.11,13.83,14.09,3671300.0,13.2848,13.3131,13.049,13.2943,3671300.0
2012-03-02 10:30:00,14.09,14.2,13.91,14.0,2691200.0,13.2943,13.3981,13.1244,13.2094,2691200.0
2012-03-02 11:00:00,14.0,14.08,13.96,14.06,701800.0,13.2094,13.2848,13.1716,13.266,701800.0
2012-03-02 11:30:00,14.05,14.07,13.95,14.03,899800.0,13.2565,13.2754,13.1622,13.2377,899800.0
2012-03-02 12:00:00,14.02,14.12,13.95,13.98,915700.0,13.2282,13.3226,13.1622,13.1905,915700.0
2012-03-02 12:30:00,13.98,14.03,13.94,14.01,244600.0,13.1905,13.2377,13.1528,13.2188,244600.0
2012-03-02 13:00:00,14.01,14.02,13.92,13.93,304700.0,13.2188,13.2282,13.1339,13.1433,304700.0
2012-03-02 13:30:00,13.93,13.98,13.92,13.96,404900.0,13.1433,13.1905,13.1339,13.1716,404900.0
2012-03-02 14:00:00,13.97,13.98,13.91,13.92,407900.0,13.1811,13.1905,13.1244,13.1339,407900.0
2012-03-02 14:30:00,13.92,13.92,13.85,13.87,420900.0,13.1339,13.1339,13.0678,13.0867,420900.0
2012-03-02 15:00:00,13.87,13.9,13.82,13.86,460000.0,13.0867,13.115,13.0395,13.0773,460000.0
2012-03-02 15:30:00,13.87,13.92,13.84,13.85,1066800.0,13.0867,13.1339,13.0584,13.0678,1066800.0
2012-03-05 09:30:00,13.81,13.81,13.51,13.73,1712100.0,13.0301,13.0301,12.747,12.9546,1712100.0
2012-03-05 10:00:00,13.73,13.81,13.65,13.66,861400.0,12.9546,13.0301,12.8791,12.8886,861400.0
2012-03-05 10:30:00,13.65,13.68,13.56,13.62,1073700.0,12.8791,12.9074,12.7942,12.8508,1073700.0
2012-03-05 11:00:00,13.63,13.66,13.59,13.66,1154900.0,12.8603,12.8886,12.8225,12.8886,1154900.0
2012-03-05 11:30:00,13.66,13.66,13.35,13.38,1346900.0,12.8886,12.8886,12.5961,12.6244,1346900.0
2012-03-05 12:00:00,13.38,13.5,13.38,13.48,479800.0,12.6244,12.7376,12.6244,12.7187,479800.0
2012-03-05 12:30:00,13.47,13.5,13.45,13.46,276800.0,12.7093,12.7376,12.6904,12.6999,276800.0
2012-03-05 13:00:00,13.46,13.52,13.44,13.5,329500.0,12.6999,12.7565,12.681,12.7376,329500.0
2012-03-05 13:30:00,13.51,13.51,13.42,13.45,332800.0,12.747,12.747,12.6621,12.6904,332800.0
2012-03-05 14:00:00,13.46,13.5,13.44,13.49,397400.0,12.6999,12.7376,12.681,12.7282,397400.0
2012-03-05 14:30:00,13.49,13.5,13.4,13.47,392900.0,12.7282,12.7376,12.6432,12.7093,392900.0
2012-03-05 15:00:00,13.47,13.5,13.43,13.49,544000.0,12.7093,12.7376,12.6716,12.7282,544000.0
2012-03-05 15:30:00,13.49,13.52,13.4,13.45,1884200.0,12.7282,12.7565,12.6432,12.6904,1884200.0
2012-03-06 09:30:00,13.1,13.13,12.95,13.1,2095700.0,12.3602,12.3885,12.2187,12.3602,2095700.0
2012-03-06 10:00:00,13.09,13.14,13.02,13.06,1126000.0,12.3508,12.3979,12.2847,12.3224,1126000.0
2012-03-06 10:30:00,13.06,13.12,13.04,13.05,1260700.0,12.3224,12.3791,12.3036,12.313,1260700.0
2012-03-06 11:00:00,13.06,13.06,12.97,13.0,1095400.0,12.3224,12.3224,12.2375,12.2658,1095400.0
2012-03-06 11:30:00,13.01,13.06,12.95,13.06,714000.0,12.2753,12.3224,12.2187,12.3224,714000.0
2012-03-06 12:00:00,13.06,13.1,12.99,13.01,780300.0,12.3224,12.3602,12.2564,12.2753,780300.0
2012-03-06 12:30:00,13.01,13.06,13.01,13.04,355000.0,12.2753,12.3224,12.2753,12.3036,355000.0
2012-03-06 13:00:00,13.04,13.05,13.0,13.02,362000.0,12.3036,12.313,12.2658,12.2847,362000.0
2012-03-06 13:30:00,13.02,13.07,13.0,13.01,615500.0,12.2847,12.3319,12.2658,12.2753,615500.0
2012-03-06 14:00:00,13.02,13.03,12.99,13.01,720300.0,12.2847,12.2941,12.2564,12.2753,720300.0
2012-03-06 14:30:00,13.0,13.01,12.96,13.0,1418900.0,12.2658,12.2753,12.2281,12.2658,1418900.0
2012-03-06 15:00:00,13.0,13.03,12.98,12.98,1724600.0,12.2658,12.2941,12.247,12.247,1724600.0
2012-03-06 15:30:00,12.99,13.11,12.95,13.08,2182400.0,12.2564,12.3696,12.2187,12.3413,2182400.0
2012-03-07 09:30:00,13.19,13.53,13.16,13.48,1828000.0,12.4451,12.7659,12.4168,12.7187,1828000.0
2012-03-07 10:00:00,13.48,13.48,13.28,13.32,1654600.0,12.7187,12.7187,12.53,12.5678,1654600.0
2012-03-07 10:30:00,13.32,13.49,13.32,13.45,1304300.0,12.5678,12.7282,12.5678,12.6904,1304300.0
2012-03-07 11:00:00,13.45,13.6,13.45,13.55,1384200.0,12.6904,12.832,12.6904,12.7848,1384200.0
2012-03-07 11:30:00,13.55,13.62,13.53,13.62,950900.0,12.7848,12.8508,12.7659,12.8508,950900.0
2012-03-07 12:00:00,13.62,13.66,13.58,13.61,692500.0,12.8508,12.8886,12.8131,12.8414,692500.0
2012-03-07 12:30:00,13.6,13.63,13.6,13.61,668400.0,12.832,12.8603,12.832,12.8414,668400.0
2012-03-07 13:00:00,13.62,13.62,13.5,13.5,593300.0,12.8508,12.8508,12.7376,12.7376,593300.0
2012-03-07 13:30:00,13.51,13.52,13.44,13.44,692100.0,12.747,12.7565,12.681,12.681,692100.0
2012-03-07 14:00:00,13.44,13.48,13.41,13.42,875700.0,12.681,12.7187,12.6527,12.6621,875700.0
2012-03-07 14:30:00,13.43,13.43,13.36,13.41,817200.0,12.6716,12.6716,12.6055,12.6527,817200.0
2012-03-07 15:00:00,13.41,13.47,13.4,13.42,1090900.0,12.6527,12.7093,12.6432,12.6621,1090900.0
2012-03-07 15:30:00,13.42,13.45,13.39,13.42,1623600.0,12.6621,12.6904,12.6338,12.6621,1623600.0
2012-03-08 09:30:00,13.85,13.99,13.75,13.86,4670600.0,13.0678,13.1999,12.9735,13.0773,4670600.0
2012-03-08 10:00:00,13.86,13.9,13.76,13.82,1377400.0,13.0773,13.115,12.9829,13.0395,1377400.0
2012-03-08 10:30:00,13.82,13.88,13.77,13.88,715700.0,13.0395,13.0961,12.9924,13.0961,715700.0
2012-03-08 11:00:00,13.88,13.91,13.85,13.87,776400.0,13.0961,13.1244,13.0678,13.0867,776400.0
2012-03-08 11:30:00,13.87,13.88,13.77,13.85,725900.0,13.0867,13.0961,12.9924,13.0678,725900.0
2012-03-08 12:00:00,13.85,13.88,13.83,13.84,410900.0,13.0678,13.0961,13.049,13.0584,410900.0
2012-03-08 12:30:00,13.84,13.87,13.83,13.85,478400.0,13.0584,13.0867,13.049,13.0678,478400.0
2012-03-08 13:00:00,13.85,13.87,13.83,13.85,251500.0,13.0678,13.0867,13.049,13.0678,251500.0
2012-03-08 13:30:00,13.85,13.87,13.82,13.83,408200.0,13.0678,13.0867,13.0395,13.049,408200.0
2012-03-08 14:00:00,13.83,13.84,13.77,13.78,411800.0,13.049,13.0584,12.9924,13.0018,411800.0
2012-03-08 14:30:00,13.78,13.85,13.74,13.82,647500.0,13.0018,13.0678,12.964,13.0395,647500.0
2012-03-08 15:00:00,13.82,13.88,13.8,13.86,486200.0,13.0395,13.0961,13.0207,13.0773,486200.0
2012-03-08 15:30:00,13.86,13.87,13.78,13.78,1333500.0,13.0773,13.0867,13.0018,13.0018,1333500.0
2012-03-09 09:30:00,13.92,13.95,13.76,13.8,1121700.0,13.1339,13.1622,12.9829,13.0207,1121700.0
2012-03-09 10:00:00,13.8,13.89,13.75,13.85,914200.0,13.0207,13.1056,12.9735,13.0678,914200.0
2012-03-09 10:30:00,13.85,13.86,13.78,13.85,552800.0,13.0678,13.0773,13.0018,13.0678,552800.0
2012-03-09 11:00:00,13.86,13.87,13.76,13.8,291100.0,13.0773,13.0867,12.9829,13.0207,291100.0
2012-03-09 11:30:00,13.8,13.82,13.77,13.79,489300.0,13.0207,13.0395,12.9924,13.0112,489300.0
2012-03-09 12:00:00,13.8,13.8,13.72,13.75,501800.0,13.0207,13.0207,12.9452,12.9735,501800.0
2012-03-09 12:30:00,13.75,13.75,13.72,13.73,197700.0,12.9735,12.9735,12.9452,12.9546,197700.0
2012-03-09 13:00:00,13.74,13.78,13.72,13.74,316700.0,12.964,13.0018,12.9452,12.964,316700.0
2012-03-09 13:30:00,13.74,13.75,13.72,13.74,152100.0,12.964,12.9735,12.9452,12.964,152100.0
2012-03-09 14:00:00,13.74,13.74,13.67,13.67,514500.0,12.964,12.964,12.898,12.898,514500.0
2012-03-09 14:30:00,13.68,13.71,13.62,13.62,496800.0,12.9074,12.9357,12.8508,12.8508,496800.0
2012-03-09 15:00:00,13.63,13.68,13.63,13.65,412000.0,12.8603,12.9074,12.8603,12.8791,412000.0
2012-03-09 15:30:00,13.66,13.72,13.64,13.7,1050700.0,12.8886,12.9452,12.8697,12.9263,1050700.0
2012-03-12 09:30:00,13.7,13.88,13.67,13.73,788900.0,12.9263,13.0961,12.898,12.9546,788900.0
2012-03-12 10:00:00,13.73,13.74,13.6,13.63,718900.0,12.9546,12.964,12.832,12.8603,718900.0
2012-03-12 10:30:00,13.63,13.63,13.52,13.55,460600.0,12.8603,12.8603,12.7565,12.7848,460600.0
2012-03-12 11:00:00,13.54,13.55,13.46,13.48,543000.0,12.7753,12.7848,12.6999,12.7187,543000.0
2012-03-12 11:30:00,13.49,13.52,13.42,13.44,636600.0,12.7282,12.7565,12.6621,12.681,636600.0
2012-03-12 12:00:00,13.44,13.51,13.41,13.5,392000.0,12.681,12.747,12.6527,12.7376,392000.0
2012-03-12 12:30:00,13.5,13.5,13.45,13.46,247200.0,12.7376,12.7376,12.6904,12.6999,247200.0
2012-03-12 13:00:00,13.46,13.48,13.42,13.46,426400.0,12.6999,12.7187,12.6621,12.6999,426400.0
2012-03-12 13:30:00,13.46,13.58,13.46,13.51,386800.0,12.6999,12.8131,12.6999,12.747,386800.0
2012-03-12 14:00:00,13.51,13.53,13.5,13.51,247500.0,12.747,12.7659,12.7376,12.747,247500.0
2012-03-12 14:30:00,13.51,13.53,13.49,13.51,450600.0,12.747,12.7659,12.7282,12.747,450600.0
2012-03-12 15:00:00,13.5,13.53,13.49,13.5,285200.0,12.7376,12.7659,12.7282,12.7376,285200.0
2012-03-12 15:30:00,13.51,13.54,13.47,13.53,1173700.0,12.747,12.7753,12.7093,12.7659,1173700.0
2012-03-13 09:30:00,13.75,13.85,13.72,13.77,1569100.0,12.9735,13.0678,12.9452,12.9924,1569100.0
2012-03-13 10:00:00,13.76,13.88,13.75,13.88,945900.0,12.9829,13.0961,12.9735,13.0961,945900.0
2012-03-13 10:30:00,13.88,13.95,13.87,13.95,1055400.0,13.0961,13.1622,13.0867,13.1622,1055400.0
2012-03-13 11:00:00,13.95,14.09,13.89,14.08,1622700.0,13.1622,13.2943,13.1056,13.2848,1622700.0
2012-03-13 11:30:00,14.08,14.2,14.07,14.13,1946800.0,13.2848,13.3981,13.2754,13.332,1946800.0
2012-03-13 12:00:00,14.12,14.13,14.07,14.11,1025400.0,13.3226,13.332,13.2754,13.3131,1025400.0
2012-03-13 12:30:00,14.11,14.17,14.08,14.09,671100.0,13.3131,13.3698,13.2848,13.2943,671100.0
2012-03-13 13:00:00,14.09,14.13,14.08,14.11,476400.0,13.2943,13.332,13.2848,13.3131,476400.0
2012-03-13 13:30:00,14.11,14.14,14.1,14.12,462100.0,13.3131,13.3415,13.3037,13.3226,462100.0
2012-03-13 14:00:00,14.12,14.18,14.09,14.15,868600.0,13.3226,13.3792,13.2943,13.3509,868600.0
2012-03-13 14:30:00,14.15,14.18,14.07,14.1,849200.0,13.3509,13.3792,13.2754,13.3037,849200.0
2012-03-13 15:00:00,14.11,14.31,14.1,14.25,2372400.0,13.3131,13.5019,13.3037,13.4452,2372400.0
2012-03-13 15:30:00,14.26,14.39,14.25,14.38,4543000.0,13.4547,13.5773,13.4452,13.5679,4543000.0
2012-03-14 09:30:00,14.34,14.42,14.3,14.31,1784100.0,13.5302,13.6056,13.4924,13.5019,1784100.0
2012-03-14 10:00:00,14.31,14.32,14.16,14.16,952400.0,13.5019,13.5113,13.3603,13.3603,952400.0
2012-03-14 10:30:00,14.16,14.17,14.05,14.05,826200.0,13.3603,13.3698,13.2565,13.2565,826200.0
2012-03-14 11:00:00,14.05,14.08,13.93,13.94,1318600.0,13.2565,13.2848,13.1433,13.1528,1318600.0
2012-03-14 11:30:00,13.95,14.04,13.92,14.02,998900.0,13.1622,13.2471,13.1339,13.2282,998900.0
2012-03-14 12:00:00,14.02,14.04,13.99,14.02,692000.0,13.2282,13.2471,13.1999,13.2282,692000.0
2012-03-14 12:30:00,14.02,14.17,14.01,14.14,1194400.0,13.2282,13.3698,13.2188,13.3415,1194400.0
2012-03-14 13:00:00,14.14,14.2,14.12,14.19,475200.0,13.3415,13.3981,13.3226,13.3886,475200.0
2012-03-14 13:30:00,14.19,14.2,14.1,14.13,555400.0,13.3886,13.3981,13.3037,13.332,555400.0
2012-03-14 14:00:00,14.13,14.14,14.08,14.13,965000.0,13.332,13.3415,13.2848,13.332,965000.0
2012-03-14 14:30:00,14.13,14.15,14.09,14.12,785900.0,13.332,13.3509,13.2943,13.3226,785900.0
2012-03-14 15:00:00,14.12,14.17,14.09,14.16,672200.0,13.3226,13.3698,13.2943,13.3603,672200.0
2012-03-14 15:30:00,14.16,14.19,14.1,14.13,1090500.0,13.3603,13.3886,13.3037,13.332,1090500.0
2012-03-15 09:30:00,14.26,14.3,14.12,14.28,1373900.0,13.4547,13.4924,13.3226,13.4735,1373900.0
2012-03-15 10:00:00,14.27,14.49,14.26,14.47,1631500.0,13.4641,13.6717,13.4547,13.6528,1631500.0
2012-03-15 10:30:00,14.47,14.66,14.47,14.53,1811200.0,13.6528,13.8321,13.6528,13.7094,1811200.0
2012-03-15 11:00:00,14.53,14.61,14.48,14.57,1038900.0,13.7094,13.7849,13.6623,13.7472,1038900.0
2012-03-15 11:30:00,14.58,14.6,14.51,14.54,788300.0,13.7566,13.7755,13.6906,13.7189,788300.0
2012-03-15 12:00:00,14.54,14.65,14.53,14.65,893800.0,13.7189,13.8227,13.7094,13.8227,893800.0
2012-03-15 12:30:00,14.65,14.75,14.64,14.75,948700.0,13.8227,13.917,13.8132,13.917,948700.0
2012-03-15 13:00:00,14.75,14.79,14.71,14.77,1132500.0,13.917,13.9547,13.8793,13.9359,1132500.0
2012-03-15 13:30:00,14.77,14.79,14.72,14.72,769100.0,13.9359,13.9547,13.8887,13.8887,769100.0
2012-03-15 14:00:00,14.72,14.73,14.66,14.68,762400.0,13.8887,13.8981,13.8321,13.851,762400.0
2012-03-15 14:30:00,14.68,14.71,14.64,14.68,902400.0,13.851,13.8793,13.8132,13.851,902400.0
2012-03-15 15:00:00,14.69,14.74,14.67,14.7,1073900.0,13.8604,13.9076,13.8415,13.8698,1073900.0
2012-03-15 15:30:00,14.69,14.72,14.6,14.7,2209400.0,13.8604,13.8887,13.7755,13.8698,2209400.0
2012-03-16 09:30:00,14.78,14.8,14.4,14.42,2376100.0,13.9453,13.9642,13.5868,13.6056,2376100.0
2012-03-16 10:00:00,14.41,14.5,14.35,14.39,1872000.0,13.5962,13.6811,13.5396,13.5773,1872000.0
2012-03-16 10:30:00,14.39,14.5,14.36,14.47,921600.0,13.5773,13.6811,13.549,13.6528,921600.0
2012-03-16 11:00:00,14.48,14.53,14.45,14.5,1092700.0,13.6623,13.7094,13.6339,13.6811,1092700.0
2012-03-16 11:30:00,14.5,14.51,14.46,14.46,640400.0,13.6811,13.6906,13.6434,13.6434,640400.0
2012-03-16 12:00:00,14.46,14.47,14.43,14.44,462600.0,13.6434,13.6528,13.6151,13.6245,462600.0
2012-03-16 12:30:00,14.45,14.47,14.42,14.43,234100.0,13.6339,13.6528,13.6056,13.6151,234100.0
2012-03-16 13:00:00,14.43,14.44,14.33,14.37,633600.0,13.6151,13.6245,13.5207,13.5585,633600.0
2012-03-16 13:30:00,14.38,14.43,14.38,14.43,247600.0,13.5679,13.6151,13.5679,13.6151,247600.0
2012-03-16 14:00:00,14.43,14.46,14.42,14.43,404100.0,13.6151,13.6434,13.6056,13.6151,404100.0
2012-03-16 14:30:00,14.42,14.43,14.39,14.39,253900.0,13.6056,13.6151,13.5773,13.5773,253900.0
2012-03-16 15:00:00,14.39,14.41,14.35,14.38,526400.0,13.5773,13.5962,13.5396,13.5679,526400.0
2012-03-16 15:30:00,14.38,14.46,14.37,14.41,1464700.0,13.5679,13.6434,13.5585,13.5962,1464700.0
2012-03-19 09:30:00,14.46,14.62,14.4,14.56,1074600.0,13.6434,13.7943,13.5868,13.7377,1074600.0
2012-03-19 10:00:00,14.56,14.57,14.39,14.4,815700.0,13.7377,13.7472,13.5773,13.5868,815700.0
2012-03-19 10:30:00,14.4,14.5,14.4,14.46,1383600.0,13.5868,13.6811,13.5868,13.6434,1383600.0
2012-03-19 11:00:00,14.46,14.49,14.43,14.46,616300.0,13.6434,13.6717,13.6151,13.6434,616300.0
2012-03-19 11:30:00,14.45,14.51,14.44,14.49,748300.0,13.6339,13.6906,13.6245,13.6717,748300.0
2012-03-19 12:00:00,14.5,14.52,14.45,14.5,614000.0,13.6811,13.7,13.6339,13.6811,614000.0
2012-03-19 12:30:00,14.5,14.56,14.49,14.56,653900.0,13.6811,13.7377,13.6717,13.7377,653900.0
2012-03-19 13:00:00,14.56,14.59,14.55,14.59,577900.0,13.7377,13.766,13.7283,13.766,577900.0
2012-03-19 13:30:00,14.59,14.69,14.59,14.67,825900.0,13.766,13.8604,13.766,13.8415,825900.0
2012-03-19 14:00:00,14.67,14.68,14.63,14.66,374800.0,13.8415,13.851,13.8038,13.8321,374800.0
2012-03-19 14:30:00,14.67,14.68,14.6,14.61,332300.0,13.8415,13.851,13.7755,13.7849,332300.0
2012-03-19 15:00:00,14.61,14.64,14.47,14.47,855300.0,13.7849,13.8132,13.6528,13.6528,855300.0
2012-03-19 15:30:00,14.47,14.52,14.43,14.45,1076400.0,13.6528,13.7,13.6151,13.6339,1076400.0
2012-03-20 09:30:00,14.31,14.32,14.05,14.22,1901300.0,13.5019,13.5113,13.2565,13.4169,1901300.0
2012-03-20 10:00:00,14.22,14.26,14.13,14.15,1988300.0,13.4169,13.4547,13.332,13.3509,1988300.0
2012-03-20 10:30:00,14.15,14.21,14.1,14.13,971100.0,13.3509,13.4075,13.3037,13.332,971100.0
2012-03-20 11:00:00,14.12,14.19,14.12,14.15,990900.0,13.3226,13.3886,13.3226,13.3509,990900.0
2012-03-20 11:30:00,14.15,14.21,14.14,14.2,783300.0,13.3509,13.4075,13.3415,13.3981,783300.0
2012-03-20 12:00:00,14.19,14.19,14.13,14.14,486100.0,13.3886,13.3886,13.332,13.3415,486100.0
2012-03-20 12:30:00,14.14,14.14,14.1,14.14,388200.0,13.3415,13.3415,13.3037,13.3415,388200.0
2012-03-20 13:00:00,14.14,14.18,14.12,14.14,333800.0,13.3415,13.3792,13.3226,13.3415,333800.0
2012-03-20 13:30:00,14.14,14.19,14.13,14.18,358300.0,13.3415,13.3886,13.332,13.3792,358300.0
2012-03-20 14:00:00,14.18,14.26,14.18,14.22,499400.0,13.3792,13.4547,13.3792,13.4169,499400.0
2012-03-20 14:30:00,14.22,14.25,14.19,14.25,339400.0,13.4169,13.4452,13.3886,13.4452,339400.0
2012-03-20 15:00:00,14.25,14.3,14.24,14.28,436800.0,13.4452,13.4924,13.4358,13.4735,436800.0
2012-03-20 15:30:00,14.27,14.32,14.23,14.26,1104900.0,13.4641,13.5113,13.4264,13.4547,1104900.0
2012-03-21 09:30:00,14.32,14.53,14.3,14.45,1272400.0,13.5113,13.7094,13.4924,13.6339,1272400.0
2012-03-21 10:00:00,14.45,14.45,14.33,14.44,896200.0,13.6339,13.6339,13.5207,13.6245,896200.0
2012-03-21 10:30:00,14.44,14.49,14.38,14.4,525100.0,13.6245,13.6717,13.5679,13.5868,525100.0
2012-03-21 11:00:00,14.4,14.47,14.37,14.45,366300.0,13.5868,13.6528,13.5585,13.6339,366300.0
2012-03-21 11:30:00,14.45,14.47,14.42,14.42,210500.0,13.6339,13.6528,13.6056,13.6056,210500.0
2012-03-21 12:00:00,14.42,14.45,14.41,14.45,294700.0,13.6056,13.6339,13.5962,13.6339,294700.0
2012-03-21 12:30:00,14.45,14.47,14.44,14.45,390600.0,13.6339,13.6528,13.6245,13.6339,390600.0
2012-03-21 13:00:00,14.45,14.45,14.39,14.42,353500.0,13.6339,13.6339,13.5773,13.6056,353500.0
2012-03-21 13:30:00,14.41,14.42,14.35,14.36,302700.0,13.5962,13.6056,13.5396,13.549,302700.0
2012-03-21 14:00:00,14.36,14.4,14.3,14.34,460900.0,13.549,13.5868,13.4924,13.5302,460900.0
2012-03-21 14:30:00,14.33,14.35,14.31,14.34,216600.0,13.5207,13.5396,13.5019,13.5302,216600.0
2012-03-21 15:00:00,14.35,14.39,14.34,14.38,277200.0,13.5396,13.5773,13.5302,13.5679,277200.0
2012-03-21 15:30:00,14.38,14.39,14.28,14.29,704900.0,13.5679,13.5773,13.4735,13.483,704900.0
2012-03-22 09:30:00,14.09,14.34,14.07,14.2,1168700.0,13.2943,13.5302,13.2754,13.3981,1168700.0
2012-03-22 10:00:00,14.2,14.25,14.03,14.1,1546600.0,13.3981,13.4452,13.2377,13.3037,1546600.0
2012-03-22 10:30:00,14.1,14.14,13.99,14.01,940200.0,13.3037,13.3415,13.1999,13.2188,940200.0
2012-03-22 11:00:00,14.01,14.07,13.99,14.04,1265200.0,13.2188,13.2754,13.1999,13.2471,1265200.0
2012-03-22 11:30:00,14.04,14.08,14.03,14.05,715900.0,13.2471,13.2848,13.2377,13.2565,715900.0
2012-03-22 12:00:00,14.05,14.1,14.03,14.08,803900.0,13.2565,13.3037,13.2377,13.2848,803900.0
2012-03-22 12:30:00,14.07,14.09,14.05,14.09,590900.0,13.2754,13.2943,13.2565,13.2943,590900.0
2012-03-22 13:00:00,14.09,14.12,14.05,14.07,828700.0,13.2943,13.3226,13.2565,13.2754,828700.0
2012-03-22 13:30:00,14.07,14.09,14.03,14.06,496000.0,13.2754,13.2943,13.2377,13.266,496000.0
2012-03-22 14:00:00,14.05,14.06,14.02,14.05,655000.0,13.2565,13.266,13.2282,13.2565,655000.0
2012-03-22 14:30:00,14.05,14.06,14.03,14.03,410600.0,13.2565,13.266,13.2377,13.2377,410600.0
2012-03-22 15:00:00,14.03,14.08,14.02,14.07,803800.0,13.2377,13.2848,13.2282,13.2754,803800.0
2012-03-22 15:30:00,14.06,14.13,14.05,14.11,755000.0,13.266,13.332,13.2565,13.3131,755000.0
2012-03-23 09:30:00,14.06,14.1,13.94,14.03,1016100.0,13.266,13.3037,13.1528,13.2377,1016100.0
2012-03-23 10:00:00,14.03,14.04,13.88,13.95,1097200.0,13.2377,13.2471,13.0961,13.1622,1097200.0
2012-03-23 10:30:00,13.94,14.03,13.93,14.01,779500.0,13.1528,13.2377,13.1433,13.2188,779500.0
2012-03-23 11:00:00,14.01,14.06,13.98,14.06,614500.0,13.2188,13.266,13.1905,13.266,614500.0
2012-03-23 11:30:00,14.06,14.19,14.05,14.15,558200.0,13.266,13.3886,13.2565,13.3509,558200.0
2012-03-23 12:00:00,14.15,14.17,14.08,14.09,369800.0,13.3509,13.3698,13.2848,13.2943,369800.0
2012-03-23 12:30:00,14.08,14.11,14.04,14.09,232500.0,13.2848,13.3131,13.2471,13.2943,232500.0
2012-03-23 13:00:00,14.09,14.15,14.08,14.15,360100.0,13.2943,13.3509,13.2848,13.3509,360100.0
2012-03-23 13:30:00,14.14,14.19,14.14,14.14,484100.0,13.3415,13.3886,13.3415,13.3415,484100.0
2012-03-23 14:00:00,14.14,14.2,14.14,14.2,252200.0,13.3415,13.3981,13.3415,13.3981,252200.0
2012-03-23 14:30:00,14.2,14.27,14.19,14.23,671400.0,13.3981,13.4641,13.3886,13.4264,671400.0
2012-03-23 15:00:00,14.24,14.3,14.2,14.2,649600.0,13.4358,13.4924,13.3981,13.3981,649600.0
2012-03-23 15:30:00,14.2,14.25,14.16,14.19,1128600.0,13.3981,13.4452,13.3603,13.3886,1128600.0
2012-03-26 09:30:00,14.48,14.61,14.47,14.57,2131100.0,13.6623,13.7849,13.6528,13.7472,2131100.0
2012-03-26 10:00:00,14.56,14.58,14.44,14.5,2153300.0,13.7377,13.7566,13.6245,13.6811,2153300.0
2012-03-26 10:30:00,14.5,14.54,14.4,14.51,969300.0,13.6811,13.7189,13.5868,13.6906,969300.0
2012-03-26 11:00:00,14.51,14.52,14.43,14.43,1199400.0,13.6906,13.7,13.6151,13.6151,1199400.0
2012-03-26 11:30:00,14.44,14.5,14.41,14.45,785700.0,13.6245,13.6811,13.5962,13.6339,785700.0
2012-03-26 12:00:00,14.45,14.48,14.44,14.46,355200.0,13.6339,13.6623,13.6245,13.6434,355200.0
2012-03-26 12:30:00,14.46,14.49,14.43,14.46,486800.0,13.6434,13.6717,13.6151,13.6434,486800.0
2012-03-26 13:00:00,14.46,14.53,14.45,14.5,314800.0,13.6434,13.7094,13.6339,13.6811,314800.0
2012-03-26 13:30:00,14.5,14.5,14.45,14.48,268400.0,13.6811,13.6811,13.6339,13.6623,268400.0
2012-03-26 14:00:00,14.48,14.51,14.47,14.51,304600.0,13.6623,13.6906,13.6528,13.6906,304600.0
2012-03-26 14:30:00,14.51,14.57,14.49,14.56,923100.0,13.6906,13.7472,13.6717,13.7377,923100.0
2012-03-26 15:00:00,14.56,14.6,14.55,14.59,710600.0,13.7377,13.7755,13.7283,13.766,710600.0
2012-03-26 15:30:00,14.59,14.6,14.54,14.55,1363500.0,13.766,13.7755,13.7189,13.7283,1363500.0
2012-03-27 09:30:00,14.52,14.79,14.52,14.74,1643400.0,13.7,13.9547,13.7,13.9076,1643400.0
2012-03-27 10:00:00,14.74,14.8,14.7,14.77,1299700.0,13.9076,13.9642,13.8698,13.9359,1299700.0
2012-03-27 10:30:00,14.77,14.78,14.66,14.68,1590900.0,13.9359,13.9453,13.8321,13.851,1590900.0
2012-03-27 11:00:00,14.68,14.74,14.67,14.74,653000.0,13.851,13.9076,13.8415,13.9076,653000.0
2012-03-27 11:30:00,14.73,14.74,14.67,14.69,514700.0,13.8981,13.9076,13.8415,13.8604,514700.0
2012-03-27 12:00:00,14.7,14.73,14.66,14.71,449300.0,13.8698,13.8981,13.8321,13.8793,449300.0
2012-03-27 12:30:00,14.72,14.74,14.71,14.74,563400.0,13.8887,13.9076,13.8793,13.9076,563400.0
2012-03-27 13:00:00,14.73,14.74,14.7,14.74,343000.0,13.8981,13.9076,13.8698,13.9076,343000.0
2012-03-27 13:30:00,14.74,14.75,14.72,14.75,404000.0,13.9076,13.917,13.8887,13.917,404000.0
2012-03-27 14:00:00,14.74,14.76,14.72,14.73,714600.0,13.9076,13.9264,13.8887,13.8981,714600.0
2012-03-27 14:30:00,14.73,14.73,14.69,14.7,371400.0,13.8981,13.8981,13.8604,13.8698,371400.0
2012-03-27 15:00:00,14.7,14.71,14.58,14.58,1319200.0,13.8698,13.8793,13.7566,13.7566,1319200.0
2012-03-27 15:30:00,14.59,14.6,14.5,14.51,1378200.0,13.766,13.7755,13.6811,13.6906,1378200.0
2012-03-28 09:30:00,14.55,14.65,14.42,14.46,2009300.0,13.7283,13.8227,13.6056,13.6434,2009300.0
2012-03-28 10:00:00,14.47,14.51,14.36,14.38,1747800.0,13.6528,13.6906,13.549,13.5679,1747800.0
2012-03-28 10:30:00,14.38,14.39,14.25,14.32,966600.0,13.5679,13.5773,13.4452,13.5113,966600.0
2012-03-28 11:00:00,14.32,14.34,14.23,14.24,770900.0,13.5113,13.5302,13.4264,13.4358,770900.0
2012-03-28 11:30:00,14.24,14.25,13.99,14.08,1115300.0,13.4358,13.4452,13.1999,13.2848,1115300.0
2012-03-28 12:00:00,14.08,14.2,14.07,14.14,1227200.0,13.2848,13.3981,13.2754,13.3415,1227200.0
2012-03-28 12:30:00,14.13,14.15,14.1,14.12,464200.0,13.332,13.3509,13.3037,13.3226,464200.0
2012-03-28 13:00:00,14.11,14.13,14.01,14.05,734200.0,13.3131,13.332,13.2188,13.2565,734200.0
2012-03-28 13:30:00,14.05,14.09,14.03,14.08,561500.0,13.2565,13.2943,13.2377,13.2848,561500.0
2012-03-28 14:00:00,14.07,14.08,13.98,14.0,2455900.0,13.2754,13.2848,13.1905,13.2094,2455900.0
2012-03-28 14:30:00,14.0,14.04,14.0,14.03,1217600.0,13.2094,13.2471,13.2094,13.2377,1217600.0
2012-03-28 15:00:00,14.03,14.07,13.96,14.0,1990100.0,13.2377,13.2754,13.1716,13.2094,1990100.0
2012-03-28 15:30:00,14.0,14.03,13.91,14.01,3738600.0,13.2094,13.2377,13.1244,13.2188,3738600.0
2012-03-29 09:30:00,13.89,14.06,13.81,13.88,2411900.0,13.1056,13.266,13.0301,13.0961,2411900.0
2012-03-29 10:00:00,13.87,13.92,13.75,13.75,933300.0,13.0867,13.1339,12.9735,12.9735,933300.0
2012-03-29 10:30:00,13.75,13.83,13.7,13.74,1049100.0,12.9735,13.049,12.9263,12.964,1049100.0
2012-03-29 11:00:00,13.74,13.79,13.7,13.7,585200.0,12.964,13.0112,12.9263,12.9263,585200.0
2012-03-29 11:30:00,13.7,13.75,13.62,13.66,1011800.0,12.9263,12.9735,12.8508,12.8886,1011800.0
2012-03-29 12:00:00,13.66,13.71,13.66,13.69,298700.0,12.8886,12.9357,12.8886,12.9169,298700.0
2012-03-29 12:30:00,13.69,13.79,13.66,13.78,585400.0,12.9169,13.0112,12.8886,13.0018,585400.0
2012-03-29 13:00:00,13.78,13.78,13.62,13.65,672700.0,13.0018,13.0018,12.8508,12.8791,672700.0
2012-03-29 13:30:00,13.66,13.78,13.64,13.77,530000.0,12.8886,13.0018,12.8697,12.9924,530000.0
2012-03-29 14:00:00,13.77,13.81,13.72,13.77,1052300.0,12.9924,13.0301,12.9452,12.9924,1052300.0
2012-03-29 14:30:00,13.77,13.86,13.74,13.84,546000.0,12.9924,13.0773,12.964,13.0584,546000.0
2012-03-29 15:00:00,13.84,13.91,13.81,13.88,553400.0,13.0584,13.1244,13.0301,13.0961,553400.0
2012-03-29 15:30:00,13.87,13.92,13.83,13.85,2895800.0,13.0867,13.1339,13.049,13.0678,2895800.0
2012-03-30 09:30:00,14.06,14.07,13.84,13.84,1523600.0,13.266,13.2754,13.0584,13.0584,1523600.0
2012-03-30 10:00:00,13.85,13.86,13.57,13.58,2136200.0,13.0678,13.0773,12.8036,12.8131,2136200.0
2012-03-30 10:30:00,13.58,13.68,13.5,13.68,1724400.0,12.8131,12.9074,12.7376,12.9074,1724400.0
2012-03-30 11:00:00,13.69,13.74,13.61,13.71,1242800.0,12.9169,12.964,12.8414,12.9357,1242800.0
2012-03-30 11:30:00,13.71,13.72,13.62,13.66,892900.0,12.9357,12.9452,12.8508,12.8886,892900.0
2012-03-30 12:00:00,13.66,13.71,13.65,13.7,561400.0,12.8886,12.9357,12.8791,12.9263,561400.0
2012-03-30 12:30:00,13.71,13.71,13.66,13.67,755400.0,12.9357,12.9357,12.8886,12.898,755400.0
2012-03-30 13:00:00,13.66,13.71,13.66,13.7,820800.0,12.8886,12.9357,12.8886,12.9263,820800.0
2012-03-30 13:30:00,13.7,13.71,13.68,13.68,510200.0,12.9263,12.9357,12.9074,12.9074,510200.0
2012-03-30 14:00:00,13.69,13.7,13.65,13.69,1334600.0,12.9169,12.9263,12.8791,12.9169,1334600.0
2012-03-30 14:30:00,13.69,13.73,13.64,13.65,1326500.0,12.9169,12.9546,12.8697,12.8791,1326500.0
2012-03-30 15:00:00,13.66,13.69,13.62,13.67,807500.0,12.8886,12.9169,12.8508,12.898,807500.0
2012-03-30 15:30:00,13.67,13.7,13.56,13.61,2126200.0,12.898,12.9263,12.7942,12.8414,2126200.0
2012-04-02 09:30:00,13.68,13.69,13.57,13.65,1117200.0,12.9074,12.9169,12.8036,12.8791,1117200.0
2012-04-02 10:00:00,13.66,13.82,13.65,13.79,1148900.0,12.8886,13.0395,12.8791,13.0112,1148900.0
2012-04-02 10:30:00,13.8,13.81,13.72,13.77,989800.0,13.0207,13.0301,12.9452,12.9924,989800.0
2012-04-02 11:00:00,13.77,13.94,13.77,13.93,1233700.0,12.9924,13.1528,12.9924,13.1433,1233700.0
2012-04-02 11:30:00,13.93,13.99,13.92,13.94,466100.0,13.1433,13.1999,13.1339,13.1528,466100.0
2012-04-02 12:00:00,13.93,13.95,13.88,13.91,404800.0,13.1433,13.1622,13.0961,13.1244,404800.0
2012-04-02 12:30:00,13.92,13.94,13.91,13.93,405200.0,13.1339,13.1528,13.1244,13.1433,405200.0
2012-04-02 13:00:00,13.93,13.94,13.83,13.84,493500.0,13.1433,13.1528,13.049,13.0584,493500.0
2012-04-02 13:30:00,13.83,13.88,13.81,13.86,330500.0,13.049,13.0961,13.0301,13.0773,330500.0
2012-04-02 14:00:00,13.86,13.86,13.8,13.83,372100.0,13.0773,13.0773,13.0207,13.049,372100.0
2012-04-02 14:30:00,13.83,13.9,13.83,13.88,299800.0,13.049,13.115,13.049,13.0961,299800.0
2012-04-02 15:00:00,13.88,13.88,13.81,13.84,482800.0,13.0961,13.0961,13.0301,13.0584,482800.0
2012-04-02 15:30:00,13.84,13.85,13.72,13.73,1321100.0,13.0584,13.0678,12.9452,12.9546,1321100.0
2012-04-03 09:30:00,13.79,13.97,13.73,13.94,894800.0,13.0112,13.1811,12.9546,13.1528,894800.0
2012-04-03 10:00:00,13.95,13.95,13.8,13.89,740200.0,13.1622,13.1622,13.0207,13.1056,740200.0
2012-04-03 10:30:00,13.9,13.96,13.88,13.96,610200.0,13.115,13.1716,13.0961,13.1716,610200.0
2012-04-03 11:00:00,13.95,13.96,13.83,13.83,872700.0,13.1622,13.1716,13.049,13.049,872700.0
2012-04-03 11:30:00,13.83,13.84,13.77,13.8,673400.0,13.049,13.0584,12.9924,13.0207,673400.0
2012-04-03 12:00:00,13.8,13.84,13.73,13.83,645400.0,13.0207,13.0584,12.9546,13.049,645400.0
2012-04-03 12:30:00,13.83,13.87,13.81,13.86,742000.0,13.049,13.0867,13.0301,13.0773,742000.0
2012-04-03 13:00:00,13.85,13.9,13.82,13.89,553700.0,13.0678,13.115,13.0395,13.1056,553700.0
2012-04-03 13:30:00,13.88,13.92,13.85,13.91,703900.0,13.0961,13.1339,13.0678,13.1244,703900.0
2012-04-03 14:00:00,13.9,13.91,13.83,13.85,781800.0,13.115,13.1244,13.049,13.0678,781800.0
2012-04-03 14:30:00,13.85,13.87,13.8,13.83,624200.0,13.0678,13.0867,13.0207,13.049,624200.0
2012-04-03 15:00:00,13.84,13.93,13.83,13.84,851200.0,13.0584,13.1433,13.049,13.0584,851200.0
2012-04-03 15:30:00,13.83,13.93,13.83,13.93,937600.0,13.049,13.1433,13.049,13.1433,937600.0
2012-04-04 09:30:00,13.75,13.86,13.75,13.85,1189400.0,12.9735,13.0773,12.9735,13.0678,1189400.0
2012-04-04 10:00:00,13.84,13.89,13.66,13.67,1573900.0,13.0584,13.1056,12.8886,12.898,1573900.0
2012-04-04 10:30:00,13.66,13.75,13.62,13.64,1699000.0,12.8886,12.9735,12.8508,12.8697,1699000.0
2012-04-04 11:00:00,13.64,13.68,13.63,13.66,781600.0,12.8697,12.9074,12.8603,12.8886,781600.0
2012-04-04 11:30:00,13.65,13.76,13.63,13.64,725700.0,12.8791,12.9829,12.8603,12.8697,725700.0
2012-04-04 12:00:00,13.65,13.66,13.59,13.6,847500.0,12.8791,12.8886,12.8225,12.832,847500.0
2012-04-04 12:30:00,13.6,13.62,13.58,13.61,487800.0,12.832,12.8508,12.8131,12.8414,487800.0
2012-04-04 13:00:00,13.6,13.62,13.58,13.58,601400.0,12.832,12.8508,12.8131,12.8131,601400.0
2012-04-04 13:30:00,13.58,13.63,13.56,13.62,552200.0,12.8131,12.8603,12.7942,12.8508,552200.0
2012-04-04 14:00:00,13.63,13.64,13.57,13.58,601400.0,12.8603,12.8697,12.8036,12.8131,601400.0
2012-04-04 14:30:00,13.58,13.62,13.54,13.55,763300.0,12.8131,12.8508,12.7753,12.7848,763300.0
2012-04-04 15:00:00,13.54,13.57,13.51,13.54,1205700.0,12.7753,12.8036,12.747,12.7753,1205700.0
2012-04-04 15:30:00,13.54,13.6,13.53,13.55,2403700.0,12.7753,12.832,12.7659,12.7848,2403700.0
2012-04-05 09:30:00,13.52,13.82,13.52,13.73,1096800.0,12.7565,13.0395,12.7565,12.9546,1096800.0
2012-04-05 10:00:00,13.73,13.76,13.68,13.7,736200.0,12.9546,12.9829,12.9074,12.9263,736200.0
2012-04-05 10:30:00,13.7,13.8,13.69,13.78,711800.0,12.9263,13.0207,12.9169,13.0018,711800.0
2012-04-05 11:00:00,13.78,13.84,13.76,13.81,1041900.0,13.0018,13.0584,12.9829,13.0301,1041900.0
2012-04-05 11:30:00,13.81,13.82,13.69,13.73,564800.0,13.0301,13.0395,12.9169,12.9546,564800.0
2012-04-05 12:00:00,13.73,13.75,13.69,13.69,419800.0,12.9546,12.9735,12.9169,12.9169,419800.0
2012-04-05 12:30:00,13.7,13.7,13.63,13.65,481000.0,12.9263,12.9263,12.8603,12.8791,481000.0
2012-04-05 13:00:00,13.66,13.67,13.63,13.65,560300.0,12.8886,12.898,12.8603,12.8791,560300.0
2012-04-05 13:30:00,13.64,13.65,13.57,13.6,1188700.0,12.8697,12.8791,12.8036,12.832,1188700.0
2012-04-05 14:00:00,13.6,13.65,13.59,13.63,535400.0,12.832,12.8791,12.8225,12.8603,535400.0
2012-04-05 14:30:00,13.63,13.63,13.59,13.6,412500.0,12.8603,12.8603,12.8225,12.832,412500.0
2012-04-05 15:00:00,13.61,13.62,13.57,13.61,487600.0,12.8414,12.8508,12.8036,12.8414,487600.0
2012-04-05 15:30:00,13.61,13.66,13.6,13.61,1321400.0,12.8414,12.8886,12.832,12.8414,1321400.0
2012-04-09 09:30:00,13.36,13.46,13.3,13.32,1128100.0,12.6055,12.6999,12.5489,12.5678,1128100.0
2012-04-09 10:00:00,13.33,13.48,13.3,13.45,1304100.0,12.5772,12.7187,12.5489,12.6904,1304100.0
2012-04-09 10:30:00,13.44,13.47,13.39,13.47,637700.0,12.681,12.7093,12.6338,12.7093,637700.0
2012-04-09 11:00:00,13.47,13.47,13.35,13.37,438500.0,12.7093,12.7093,12.5961,12.6149,438500.0
2012-04-09 11:30:00,13.37,13.4,13.35,13.4,297100.0,12.6149,12.6432,12.5961,12.6432,297100.0
2012-04-09 12:00:00,13.4,13.51,13.39,13.46,521200.0,12.6432,12.747,12.6338,12.6999,521200.0
2012-04-09 12:30:00,13.46,13.56,13.46,13.55,562200.0,12.6999,12.7942,12.6999,12.7848,562200.0
2012-04-09 13:00:00,13.54,13.56,13.5,13.52,404400.0,12.7753,12.7942,12.7376,12.7565,404400.0
2012-04-09 13:30:00,13.52,13.56,13.51,13.55,278800.0,12.7565,12.7942,12.747,12.7848,278800.0
2012-04-09 14:00:00,13.55,13.56,13.52,13.54,297000.0,12.7848,12.7942,12.7565,12.7753,297000.0
2012-04-09 14:30:00,13.55,13.59,13.53,13.55,323500.0,12.7848,12.8225,12.7659,12.7848,323500.0
2012-04-09 15:00:00,13.56,13.57,13.48,13.49,461000.0,12.7942,12.8036,12.7187,12.7282,461000.0
2012-04-09 15:30:00,13.49,13.51,13.41,13.49,1433400.0,12.7282,12.747,12.6527,12.7282,1433400.0
2012-04-10 09:30:00,13.64,13.73,13.61,13.7,1872000.0,12.8697,12.9546,12.8414,12.9263,1872000.0
2012-04-10 10:00:00,13.7,13.78,13.67,13.76,2079700.0,12.9263,13.0018,12.898,12.9829,2079700.0
2012-04-10 10:30:00,13.77,13.8,13.7,13.72,1127500.0,12.9924,13.0207,12.9263,12.9452,1127500.0
2012-04-10 11:00:00,13.73,13.78,13.67,13.7,1328500.0,12.9546,13.0018,12.898,12.9263,1328500.0
2012-04-10 11:30:00,13.69,13.71,13.38,13.41,1590800.0,12.9169,12.9357,12.6244,12.6527,1590800.0
2012-04-10 12:00:00,13.42,13.44,13.3,13.36,1222200.0,12.6621,12.681,12.5489,12.6055,1222200.0
2012-04-10 12:30:00,13.36,13.42,13.31,13.34,830300.0,12.6055,12.6621,12.5583,12.5866,830300.0
2012-04-10 13:00:00,13.33,13.34,13.08,13.13,1239600.0,12.5772,12.5866,12.3413,12.3885,1239600.0
2012-04-10 13:30:00,13.13,13.24,13.1,13.23,925100.0,12.3885,12.4923,12.3602,12.4828,925100.0
2012-04-10 14:00:00,13.23,13.27,13.08,13.11,1059700.0,12.4828,12.5206,12.3413,12.3696,1059700.0
2012-04-10 14:30:00,13.12,13.13,13.0,13.05,949800.0,12.3791,12.3885,12.2658,12.313,949800.0
2012-04-10 15:00:00,13.05,13.07,13.0,13.05,1211700.0,12.313,12.3319,12.2658,12.313,1211700.0
2012-04-10 15:30:00,13.05,13.16,13.03,13.08,2399500.0,12.313,12.4168,12.2941,12.3413,2399500.0
2012-04-11 09:30:00,13.36,13.55,13.34,13.46,2237400.0,12.6055,12.7848,12.5866,12.6999,2237400.0
2012-04-11 10:00:00,13.45,13.62,13.45,13.57,929600.0,12.6904,12.8508,12.6904,12.8036,929600.0
2012-04-11 10:30:00,13.58,13.62,13.56,13.58,1004400.0,12.8131,12.8508,12.7942,12.8131,1004400.0
2012-04-11 11:00:00,13.59,13.6,13.52,13.58,782500.0,12.8225,12.832,12.7565,12.8131,782500.0
2012-04-11 11:30:00,13.58,13.64,13.57,13.59,734900.0,12.8131,12.8697,12.8036,12.8225,734900.0
2012-04-11 12:00:00,13.6,13.64,13.55,13.64,473000.0,12.832,12.8697,12.7848,12.8697,473000.0
2012-04-11 12:30:00,13.64,13.76,13.63,13.76,562800.0,12.8697,12.9829,12.8603,12.9829,562800.0
2012-04-11 13:00:00,13.76,13.78,13.67,13.77,703700.0,12.9829,13.0018,12.898,12.9924,703700.0
2012-04-11 13:30:00,13.77,13.78,13.68,13.7,567300.0,12.9924,13.0018,12.9074,12.9263,567300.0
2012-04-11 14:00:00,13.7,13.71,13.63,13.64,444400.0,12.9263,12.9357,12.8603,12.8697,444400.0
2012-04-11 14:30:00,13.64,13.65,13.57,13.63,699900.0,12.8697,12.8791,12.8036,12.8603,699900.0
2012-04-11 15:00:00,13.62,13.65,13.54,13.54,491800.0,12.8508,12.8791,12.7753,12.7753,491800.0
2012-04-11 15:30:00,13.54,13.6,13.5,13.58,1635100.0,12.7753,12.832,12.7376,12.8131,1635100.0
2012-04-12 09:30:00,13.61,13.83,13.59,13.83,1935100.0,12.8414,13.049,12.8225,13.049,1935100.0
2012-04-12 10:00:00,13.83,13.92,13.79,13.84,1557100.0,13.049,13.1339,13.0112,13.0584,1557100.0
2012-04-12 10:30:00,13.83,13.98,13.82,13.96,1210300.0,13.049,13.1905,13.0395,13.1716,1210300.0
2012-04-12 11:00:00,13.96,14.09,13.95,14.09,1363700.0,13.1716,13.2943,13.1622,13.2943,1363700.0
2012-04-12 11:30:00,14.09,14.11,13.88,13.88,1343900.0,13.2943,13.3131,13.0961,13.0961,1343900.0
2012-04-12 12:00:00,13.89,13.91,13.75,13.86,1083600.0,13.1056,13.1244,12.9735,13.0773,1083600.0
2012-04-12 12:30:00,13.86,13.92,13.84,13.9,380500.0,13.0773,13.1339,13.0584,13.115,380500.0
2012-04-12 13:00:00,13.9,13.9,13.81,13.84,459800.0,13.115,13.115,13.0301,13.0584,459800.0
2012-04-12 13:30:00,13.84,13.88,13.83,13.84,385000.0,13.0584,13.0961,13.049,13.0584,385000.0
2012-04-12 14:00:00,13.84,13.9,13.84,13.89,201200.0,13.0584,13.115,13.0584,13.1056,201200.0
2012-04-12 14:30:00,13.9,13.94,13.88,13.91,369000.0,13.115,13.1528,13.0961,13.1244,369000.0
2012-04-12 15:00:00,13.91,13.94,13.9,13.92,463800.0,13.1244,13.1528,13.115,13.1339,463800.0
2012-04-12 15:30:00,13.92,13.94,13.83,13.86,1463900.0,13.1339,13.1528,13.049,13.0773,1463900.0
2012-04-13 09:30:00,13.82,13.99,13.79,13.9,1745900.0,13.0395,13.1999,13.0112,13.115,1745900.0
2012-04-13 10:00:00,13.9,13.91,13.7,13.74,1541000.0,13.115,13.1244,12.9263,12.964,1541000.0
2012-04-13 10:30:00,13.74,13.74,13.59,13.72,1526000.0,12.964,12.964,12.8225,12.9452,1526000.0
2012-04-13 11:00:00,13.72,13.77,13.67,13.76,658900.0,12.9452,12.9924,12.898,12.9829,658900.0
2012-04-13 11:30:00,13.75,13.87,13.71,13.81,1034200.0,12.9735,13.0867,12.9357,13.0301,1034200.0
2012-04-13 12:00:00,13.81,13.9,13.81,13.84,638900.0,13.0301,13.115,13.0301,13.0584,638900.0
2012-04-13 12:30:00,13.85,13.93,13.84,13.9,429500.0,13.0678,13.1433,13.0584,13.115,429500.0
2012-04-13 13:00:00,13.9,14.0,13.89,14.0,580100.0,13.115,13.2094,13.1056,13.2094,580100.0
2012-04-13 13:30:00,13.99,14.04,13.94,13.96,633300.0,13.1999,13.2471,13.1528,13.1716,633300.0
2012-04-13 14:00:00,13.96,14.01,13.92,13.99,481900.0,13.1716,13.2188,13.1339,13.1999,481900.0
2012-04-13 14:30:00,13.98,14.05,13.98,14.03,605600.0,13.1905,13.2565,13.1905,13.2377,605600.0
2012-04-13 15:00:00,14.04,14.09,14.0,14.0,850000.0,13.2471,13.2943,13.2094,13.2094,850000.0
2012-04-13 15:30:00,14.0,14.04,13.92,13.93,1354600.0,13.2094,13.2471,13.1339,13.1433,1354600.0
2012-04-16 09:30:00,14.01,14.07,13.58,13.59,1805000.0,13.2188,13.2754,12.8131,12.8225,1805000.0
2012-04-16 10:00:00,13.59,13.72,13.53,13.71,1595400.0,12.8225,12.9452,12.7659,12.9357,1595400.0
2012-04-16 10:30:00,13.7,13.77,13.63,13.66,763500.0,12.9263,12.9924,12.8603,12.8886,763500.0
2012-04-16 11:00:00,13.66,13.69,13.57,13.58,675700.0,12.8886,12.9169,12.8036,12.8131,675700.0
2012-04-16 11:30:00,13.59,13.67,13.57,13.63,370800.0,12.8225,12.898,12.8036,12.8603,370800.0
2012-04-16 12:00:00,13.63,13.71,13.61,13.66,391200.0,12.8603,12.9357,12.8414,12.8886,391200.0
2012-04-16 12:30:00,13.66,13.68,13.62,13.68,283600.0,12.8886,12.9074,12.8508,12.9074,283600.0
2012-04-16 13:00:00,13.67,13.73,13.65,13.69,307900.0,12.898,12.9546,12.8791,12.9169,307900.0
2012-04-16 13:30:00,13.69,13.78,13.67,13.74,341400.0,12.9169,13.0018,12.898,12.964,341400.0
2012-04-16 14:00:00,13.74,13.78,13.7,13.71,281100.0,12.964,13.0018,12.9263,12.9357,281100.0
2012-04-16 14:30:00,13.7,13.75,13.67,13.68,415900.0,12.9263,12.9735,12.898,12.9074,415900.0
2012-04-16 15:00:00,13.69,13.69,13.64,13.66,294700.0,12.9169,12.9169,12.8697,12.8886,294700.0
2012-04-16 15:30:00,13.65,13.75,13.64,13.72,1315900.0,12.8791,12.9735,12.8697,12.9452,1315900.0
2012-04-17 09:30:00,13.89,13.92,13.72,13.78,959400.0,13.1056,13.1339,12.9452,13.0018,959400.0
2012-04-17 10:00:00,13.78,13.81,13.73,13.75,872300.0,13.0018,13.0301,12.9546,12.9735,872300.0
2012-04-17 10:30:00,13.75,13.78,13.66,13.74,742100.0,12.9735,13.0018,12.8886,12.964,742100.0
2012-04-17 11:00:00,13.73,13.8,13.73,13.76,464500.0,12.9546,13.0207,12.9546,12.9829,464500.0
2012-04-17 11:30:00,13.76,13.76,13.71,13.73,672200.0,12.9829,12.9829,12.9357,12.9546,672200.0
2012-04-17 12:00:00,13.73,13.75,13.72,13.73,220200.0,12.9546,12.9735,12.9452,12.9546,220200.0
2012-04-17 12:30:00,13.73,13.79,13.72,13.78,318900.0,12.9546,13.0112,12.9452,13.0018,318900.0
2012-04-17 13:00:00,13.78,13.79,13.75,13.79,234000.0,13.0018,13.0112,12.9735,13.0112,234000.0
2012-04-17 13:30:00,13.79,13.82,13.77,13.82,417200.0,13.0112,13.0395,12.9924,13.0395,417200.0
2012-04-17 14:00:00,13.82,13.87,13.81,13.87,466000.0,13.0395,13.0867,13.0301,13.0867,466000.0
2012-04-17 14:30:00,13.86,13.89,13.79,13.82,598500.0,13.0773,13.1056,13.0112,13.0395,598500.0
2012-04-17 15:00:00,13.81,13.82,13.74,13.81,494400.0,13.0301,13.0395,12.964,13.0301,494400.0
2012-04-17 15:30:00,13.82,13.83,13.79,13.81,906900.0,13.0395,13.049,13.0112,13.0301,906900.0
2012-04-18 09:30:00,13.81,14.08,13.81,14.04,1811300.0,13.0301,13.2848,13.0301,13.2471,1811300.0
2012-04-18 10:00:00,14.04,14.06,13.94,13.95,1158500.0,13.2471,13.266,13.1528,13.1622,1158500.0
2012-04-18 10:30:00,13.95,14.0,13.91,13.98,840200.0,13.1622,13.2094,13.1244,13.1905,840200.0
2012-04-18 11:00:00,13.98,14.0,13.81,13.83,809000.0,13.1905,13.2094,13.0301,13.049,809000.0
2012-04-18 11:30:00,13.84,13.94,13.81,13.91,573200.0,13.0584,13.1528,13.0301,13.1244,573200.0
2012-04-18 12:00:00,13.91,13.91,13.82,13.83,269800.0,13.1244,13.1244,13.0395,13.049,269800.0
2012-04-18 12:30:00,13.83,13.88,13.82,13.84,261700.0,13.049,13.0961,13.0395,13.0584,261700.0
2012-04-18 13:00:00,13.83,13.87,13.83,13.87,182600.0,13.049,13.0867,13.049,13.0867,182600.0
2012-04-18 13:30:00,13.86,13.87,13.81,13.84,329000.0,13.0773,13.0867,13.0301,13.0584,329000.0
2012-04-18 14:00:00,13.83,13.86,13.8,13.83,555100.0,13.049,13.0773,13.0207,13.049,555100.0
2012-04-18 14:30:00,13.84,13.85,13.82,13.83,215700.0,13.0584,13.0678,13.0395,13.049,215700.0
2012-04-18 15:00:00,13.83,13.91,13.82,13.83,662600.0,13.049,13.1244,13.0395,13.049,662600.0
2012-04-18 15:30:00,13.83,13.85,13.75,13.76,1043800.0,13.049,13.0678,12.9735,12.9829,1043800.0
2012-04-19 09:30:00,13.83,13.97,13.83,13.91,1961700.0,13.049,13.1811,13.049,13.1244,1961700.0
2012-04-19 10:00:00,13.91,13.94,13.76,13.93,1608600.0,13.1244,13.1528,12.9829,13.1433,1608600.0
2012-04-19 10:30:00,13.93,14.04,13.92,13.96,1214500.0,13.1433,13.2471,13.1339,13.1716,1214500.0
2012-04-19 11:00:00,13.96,13.97,13.9,13.92,505000.0,13.1716,13.1811,13.115,13.1339,505000.0
2012-04-19 11:30:00,13.92,13.96,13.86,13.9,693500.0,13.1339,13.1716,13.0773,13.115,693500.0
2012-04-19 12:00:00,13.9,13.91,13.83,13.84,446400.0,13.115,13.1244,13.049,13.0584,446400.0
2012-04-19 12:30:00,13.84,13.87,13.81,13.83,394300.0,13.0584,13.0867,13.0301,13.049,394300.0
2012-04-19 13:00:00,13.82,13.85,13.76,13.78,511700.0,13.0395,13.0678,12.9829,13.0018,511700.0
2012-04-19 13:30:00,13.78,13.84,13.75,13.75,375100.0,13.0018,13.0584,12.9735,12.9735,375100.0
2012-04-19 14:00:00,13.76,13.77,13.53,13.53,1870500.0,12.9829,12.9924,12.7659,12.7659,1870500.0
2012-04-19 14:30:00,13.53,13.71,13.47,13.68,2461900.0,12.7659,12.9357,12.7093,12.9074,2461900.0
2012-04-19 15:00:00,13.68,13.76,13.65,13.75,876000.0,12.9074,12.9829,12.8791,12.9735,876000.0
2012-04-19 15:30:00,13.74,13.8,13.72,13.79,1568500.0,12.964,13.0207,12.9452,13.0112,1568500.0
2012-04-20 09:30:00,13.88,13.9,13.74,13.86,952800.0,13.0961,13.115,12.964,13.0773,952800.0
2012-04-20 10:00:00,13.85,13.86,13.77,13.84,859000.0,13.0678,13.0773,12.9924,13.0584,859000.0
2012-04-20 10:30:00,13.85,13.9,13.8,13.83,722100.0,13.0678,13.115,13.0207,13.049,722100.0
2012-04-20 11:00:00,13.84,13.87,13.8,13.82,525500.0,13.0584,13.0867,13.0207,13.0395,525500.0
2012-04-20 11:30:00,13.83,13.84,13.76,13.77,232900.0,13.049,13.0584,12.9829,12.9924,232900.0
2012-04-20 12:00:00,13.76,13.81,13.76,13.76,377500.0,12.9829,13.0301,12.9829,12.9829,377500.0
2012-04-20 12:30:00,13.76,13.77,13.7,13.7,319300.0,12.9829,12.9924,12.9263,12.9263,319300.0
2012-04-20 13:00:00,13.71,13.72,13.63,13.63,427000.0,12.9357,12.9452,12.8603,12.8603,427000.0
2012-04-20 13:30:00,13.63,13.67,13.62,13.66,312900.0,12.8603,12.898,12.8508,12.8886,312900.0
2012-04-20 14:00:00,13.66,13.66,13.6,13.63,511000.0,12.8886,12.8886,12.832,12.8603,511000.0
2012-04-20 14:30:00,13.64,13.64,13.6,13.6,295500.0,12.8697,12.8697,12.832,12.832,295500.0
2012-04-20 15:00:00,13.6,13.61,13.47,13.49,1488500.0,12.832,12.8414,12.7093,12.7282,1488500.0
2012-04-20 15:30:00,13.5,13.52,13.46,13.51,2602600.0,12.7376,12.7565,12.6999,12.747,2602600.0
2012-04-23 09:30:00,13.25,13.44,13.13,13.2,2338900.0,12.5017,12.681,12.3885,12.4545,2338900.0
2012-04-23 10:00:00,13.2,13.24,13.0,13.12,1820200.0,12.4545,12.4923,12.2658,12.3791,1820200.0
2012-04-23 10:30:00,13.12,13.12,13.02,13.07,907700.0,12.3791,12.3791,12.2847,12.3319,907700.0
2012-04-23 11:00:00,13.08,13.23,13.07,13.16,935400.0,12.3413,12.4828,12.3319,12.4168,935400.0
2012-04-23 11:30:00,13.16,13.18,13.13,13.15,399200.0,12.4168,12.4357,12.3885,12.4074,399200.0
2012-04-23 12:00:00,13.15,13.18,13.14,13.18,370800.0,12.4074,12.4357,12.3979,12.4357,370800.0
2012-04-23 12:30:00,13.17,13.18,13.06,13.11,757000.0,12.4262,12.4357,12.3224,12.3696,757000.0
2012-04-23 13:00:00,13.1,13.14,13.1,13.14,413500.0,12.3602,12.3979,12.3602,12.3979,413500.0
2012-04-23 13:30:00,13.14,13.18,13.12,13.16,514300.0,12.3979,12.4357,12.3791,12.4168,514300.0
2012-04-23 14:00:00,13.16,13.2,13.11,13.19,761800.0,12.4168,12.4545,12.3696,12.4451,761800.0
2012-04-23 14:30:00,13.18,13.21,13.12,13.13,834800.0,12.4357,12.464,12.3791,12.3885,834800.0
2012-04-23 15:00:00,13.14,13.15,13.07,13.13,1063700.0,12.3979,12.4074,12.3319,12.3885,1063700.0
2012-04-23 15:30:00,13.12,13.2,13.08,13.13,2431500.0,12.3791,12.4545,12.3413,12.3885,2431500.0
2012-04-24 09:30:00,13.32,13.33,12.93,13.03,2749000.0,12.5678,12.5772,12.1998,12.2941,2749000.0
2012-04-24 10:00:00,13.02,13.18,13.02,13.11,830600.0,12.2847,12.4357,12.2847,12.3696,830600.0
2012-04-24 10:30:00,13.11,13.15,13.0,13.04,505400.0,12.3696,12.4074,12.2658,12.3036,505400.0
2012-04-24 11:00:00,13.05,13.1,13.03,13.07,523200.0,12.313,12.3602,12.2941,12.3319,523200.0
2012-04-24 11:30:00,13.08,13.15,13.07,13.11,566300.0,12.3413,12.4074,12.3319,12.3696,566300.0
2012-04-24 12:00:00,13.12,13.14,13.06,13.08,284300.0,12.3791,12.3979,12.3224,12.3413,284300.0
2012-04-24 12:30:00,13.09,13.12,13.01,13.02,335100.0,12.3508,12.3791,12.2753,12.2847,335100.0
2012-04-24 13:00:00,13.02,13.12,13.02,13.03,327000.0,12.2847,12.3791,12.2847,12.2941,327000.0
2012-04-24 13:30:00,13.03,13.07,12.99,13.0,415200.0,12.2941,12.3319,12.2564,12.2658,415200.0
2012-04-24 14:00:00,12.99,13.03,12.96,13.0,441500.0,12.2564,12.2941,12.2281,12.2658,441500.0
2012-04-24 14:30:00,13.0,13.04,12.99,13.04,449200.0,12.2658,12.3036,12.2564,12.3036,449200.0
2012-04-24 15:00:00,13.04,13.05,13.0,13.04,554800.0,12.3036,12.313,12.2658,12.3036,554800.0
2012-04-24 15:30:00,13.04,13.09,13.03,13.06,809100.0,12.3036,12.3508,12.2941,12.3224,809100.0
2012-04-25 09:30:00,13.26,13.35,13.16,13.33,1081900.0,12.5112,12.5961,12.4168,12.5772,1081900.0
2012-04-25 10:00:00,13.32,13.32,13.21,13.22,389200.0,12.5678,12.5678,12.464,12.4734,389200.0
2012-04-25 10:30:00,13.22,13.22,13.1,13.13,642100.0,12.4734,12.4734,12.3602,12.3885,642100.0
2012-04-25 11:00:00,13.13,13.17,13.07,13.15,418600.0,12.3885,12.4262,12.3319,12.4074,418600.0
2012-04-25 11:30:00,13.15,13.15,13.06,13.08,318600.0,12.4074,12.4074,12.3224,12.3413,318600.0
2012-04-25 12:00:00,13.08,13.16,13.07,13.14,278700.0,12.3413,12.4168,12.3319,12.3979,278700.0
2012-04-25 12:30:00,13.14,13.2,13.1,13.2,480300.0,12.3979,12.4545,12.3602,12.4545,480300.0
2012-04-25 13:00:00,13.19,13.25,13.18,13.22,520900.0,12.4451,12.5017,12.4357,12.4734,520900.0
2012-04-25 13:30:00,13.21,13.25,13.18,13.19,540900.0,12.464,12.5017,12.4357,12.4451,540900.0
2012-04-25 14:00:00,13.19,13.25,13.16,13.23,476600.0,12.4451,12.5017,12.4168,12.4828,476600.0
2012-04-25 14:30:00,13.24,13.25,13.17,13.25,736500.0,12.4923,12.5017,12.4262,12.5017,736500.0
2012-04-25 15:00:00,13.25,13.33,13.25,13.31,870500.0,12.5017,12.5772,12.5017,12.5583,870500.0
2012-04-25 15:30:00,13.3,13.35,13.3,13.33,1214500.0,12.5489,12.5961,12.5489,12.5772,1214500.0
2012-04-26 09:30:00,13.42,13.49,13.27,13.37,1217100.0,12.6621,12.7282,12.5206,12.6149,1217100.0
2012-04-26 10:00:00,13.38,13.48,13.32,13.4,873600.0,12.6244,12.7187,12.5678,12.6432,873600.0
2012-04-26 10:30:00,13.39,13.49,13.34,13.43,787200.0,12.6338,12.7282,12.5866,12.6716,787200.0
2012-04-26 11:00:00,13.43,13.49,13.43,13.47,595600.0,12.6716,12.7282,12.6716,12.7093,595600.0
2012-04-26 11:30:00,13.47,13.48,13.42,13.46,512600.0,12.7093,12.7187,12.6621,12.6999,512600.0
2012-04-26 12:00:00,13.46,13.49,13.43,13.48,519500.0,12.6999,12.7282,12.6716,12.7187,519500.0
2012-04-26 12:30:00,13.48,13.49,13.45,13.49,247100.0,12.7187,12.7282,12.6904,12.7282,247100.0
2012-04-26 13:00:00,13.48,13.53,13.47,13.52,312400.0,12.7187,12.7659,12.7093,12.7565,312400.0
2012-04-26 13:30:00,13.52,13.58,13.51,13.57,929200.0,12.7565,12.8131,12.747,12.8036,929200.0
2012-04-26 14:00:00,13.56,13.73,13.56,13.73,1326100.0,12.7942,12.9546,12.7942,12.9546,1326100.0
2012-04-26 14:30:00,13.72,13.74,13.67,13.69,430400.0,12.9452,12.964,12.898,12.9169,430400.0
2012-04-26 15:00:00,13.69,13.78,13.66,13.78,911500.0,12.9169,13.0018,12.8886,13.0018,911500.0
2012-04-26 15:30:00,13.77,13.79,13.72,13.77,1881400.0,12.9924,13.0112,12.9452,12.9924,1881400.0
2012-04-27 09:30:00,13.73,13.8,13.56,13.62,1118700.0,12.9546,13.0207,12.7942,12.8508,1118700.0
2012-04-27 10:00:00,13.62,13.69,13.54,13.63,900200.0,12.8508,12.9169,12.7753,12.8603,900200.0
2012-04-27 10:30:00,13.63,13.73,13.6,13.73,584800.0,12.8603,12.9546,12.832,12.9546,584800.0
2012-04-27 11:00:00,13.72,13.79,13.7,13.74,476900.0,12.9452,13.0112,12.9263,12.964,476900.0
2012-04-27 11:30:00,13.73,13.76,13.64,13.65,826800.0,12.9546,12.9829,12.8697,12.8791,826800.0
2012-04-27 12:00:00,13.65,13.73,13.65,13.73,331300.0,12.8791,12.9546,12.8791,12.9546,331300.0
2012-04-27 12:30:00,13.73,13.77,13.71,13.76,340300.0,12.9546,12.9924,12.9357,12.9829,340300.0
2012-04-27 13:00:00,13.76,13.83,13.75,13.81,434700.0,12.9829,13.049,12.9735,13.0301,434700.0
2012-04-27 13:30:00,13.81,13.88,13.81,13.85,568800.0,13.0301,13.0961,13.0301,13.0678,568800.0
2012-04-27 14:00:00,13.84,13.89,13.84,13.86,324100.0,13.0584,13.1056,13.0584,13.0773,324100.0
2012-04-27 14:30:00,13.87,13.87,13.81,13.82,320700.0,13.0867,13.0867,13.0301,13.0395,320700.0
2012-04-27 15:00:00,13.81,13.82,13.74,13.74,601500.0,13.0301,13.0395,12.964,12.964,601500.0
2012-04-27 15:30:00,13.75,13.79,13.74,13.77,1672000.0,12.9735,13.0112,12.964,12.9924,1672000.0
2012-04-30 09:30:00,13.69,13.72,13.45,13.47,1207000.0,12.9169,12.9452,12.6904,12.7093,1207000.0
2012-04-30 10:00:00,13.47,13.47,13.38,13.44,1230800.0,12.7093,12.7093,12.6244,12.681,1230800.0
2012-04-30 10:30:00,13.45,13.49,13.39,13.41,503100.0,12.6904,12.7282,12.6338,12.6527,503100.0
2012-04-30 11:00:00,13.41,13.43,13.37,13.4,461000.0,12.6527,12.6716,12.6149,12.6432,461000.0
2012-04-30 11:30:00,13.41,13.42,13.36,13.42,327800.0,12.6527,12.6621,12.6055,12.6621,327800.0
2012-04-30 12:00:00,13.43,13.43,13.41,13.42,150400.0,12.6716,12.6716,12.6527,12.6621,150400.0
2012-04-30 12:30:00,13.42,13.43,13.4,13.43,151100.0,12.6621,12.6716,12.6432,12.6716,151100.0
2012-04-30 13:00:00,13.43,13.51,13.42,13.51,210200.0,12.6716,12.747,12.6621,12.747,210200.0
2012-04-30 13:30:00,13.5,13.53,13.48,13.52,447800.0,12.7376,12.7659,12.7187,12.7565,447800.0
2012-04-30 14:00:00,13.52,13.55,13.46,13.46,429200.0,12.7565,12.7848,12.6999,12.6999,429200.0
2012-04-30 14:30:00,13.46,13.46,13.36,13.36,273700.0,12.6999,12.6999,12.6055,12.6055,273700.0
2012-04-30 15:00:00,13.36,13.44,13.36,13.41,400100.0,12.6055,12.681,12.6055,12.6527,400100.0
2012-04-30 15:30:00,13.41,13.48,13.4,13.43,1333800.0,12.6527,12.7187,12.6432,12.6716,1333800.0
2012-05-01 09:30:00,13.44,13.53,13.37,13.4,836500.0,12.681,12.7659,12.6149,12.6432,836500.0
2012-05-01 10:00:00,13.41,13.57,13.41,13.54,1193700.0,12.6527,12.8036,12.6527,12.7753,1193700.0
2012-05-01 10:30:00,13.54,13.55,13.47,13.49,442300.0,12.7753,12.7848,12.7093,12.7282,442300.0
2012-05-01 11:00:00,13.49,13.56,13.48,13.56,614600.0,12.7282,12.7942,12.7187,12.7942,614600.0
2012-05-01 11:30:00,13.56,13.62,13.55,13.59,419600.0,12.7942,12.8508,12.7848,12.8225,419600.0
2012-05-01 12:00:00,13.59,13.6,13.56,13.56,202000.0,12.8225,12.832,12.7942,12.7942,202000.0
2012-05-01 12:30:00,13.56,13.57,13.51,13.51,211800.0,12.7942,12.8036,12.747,12.747,211800.0
2012-05-01 13:00:00,13.51,13.52,13.49,13.49,265900.0,12.747,12.7565,12.7282,12.7282,265900.0
2012-05-01 13:30:00,13.5,13.51,13.47,13.49,389400.0,12.7376,12.747,12.7093,12.7282,389400.0
2012-05-01 14:00:00,13.5,13.5,13.41,13.45,417400.0,12.7376,12.7376,12.6527,12.6904,417400.0
2012-05-01 14:30:00,13.45,13.48,13.44,13.44,380800.0,12.6904,12.7187,12.681,12.681,380800.0
2012-05-01 15:00:00,13.45,13.46,13.35,13.35,750900.0,12.6904,12.6999,12.5961,12.5961,750900.0
2012-05-01 15:30:00,13.35,13.39,13.29,13.29,1556700.0,12.5961,12.6338,12.5395,12.5395,1556700.0
2012-05-02 09:30:00,13.36,13.48,13.27,13.4,1374900.0,12.6055,12.7187,12.5206,12.6432,1374900.0
2012-05-02 10:00:00,13.41,13.43,13.35,13.4,652500.0,12.6527,12.6716,12.5961,12.6432,652500.0
2012-05-02 10:30:00,13.4,13.58,13.38,13.57,998400.0,12.6432,12.8131,12.6244,12.8036,998400.0
2012-05-02 11:00:00,13.57,13.65,13.52,13.58,1021500.0,12.8036,12.8791,12.7565,12.8131,1021500.0
2012-05-02 11:30:00,13.57,13.58,13.55,13.58,251100.0,12.8036,12.8131,12.7848,12.8131,251100.0
2012-05-02 12:00:00,13.58,13.63,13.57,13.62,642600.0,12.8131,12.8603,12.8036,12.8508,642600.0
2012-05-02 12:30:00,13.63,13.69,13.61,13.66,506100.0,12.8603,12.9169,12.8414,12.8886,506100.0
2012-05-02 13:00:00,13.67,13.71,13.65,13.67,601000.0,12.898,12.9357,12.8791,12.898,601000.0
2012-05-02 13:30:00,13.66,13.73,13.65,13.71,573100.0,12.8886,12.9546,12.8791,12.9357,573100.0
2012-05-02 14:00:00,13.71,13.78,13.7,13.78,501000.0,12.9357,13.0018,12.9263,13.0018,501000.0
2012-05-02 14:30:00,13.77,13.78,13.69,13.7,854400.0,12.9924,13.0018,12.9169,12.9263,854400.0
2012-05-02 15:00:00,13.7,13.7,13.57,13.62,562400.0,12.9263,12.9263,12.8036,12.8508,562400.0
2012-05-02 15:30:00,13.62,13.62,13.46,13.54,2233500.0,12.8508,12.8508,12.6999,12.7753,2233500.0
2012-05-03 09:30:00,13.1,13.29,13.07,13.16,2859500.0,12.3602,12.5395,12.3319,12.4168,2859500.0
2012-05-03 10:00:00,13.15,13.15,12.95,13.11,2897200.0,12.4074,12.4074,12.2187,12.3696,2897200.0
2012-05-03 10:30:00,13.11,13.45,13.1,13.34,3677200.0,12.3696,12.6904,12.3602,12.5866,3677200.0
2012-05-03 11:00:00,13.33,13.36,13.13,13.16,1817500.0,12.5772,12.6055,12.3885,12.4168,1817500.0
2012-05-03 11:30:00,13.16,13.22,13.09,13.15,2292600.0,12.4168,12.4734,12.3508,12.4074,2292600.0
2012-05-03 12:00:00,13.15,13.16,13.03,13.08,1141300.0,12.4074,12.4168,12.2941,12.3413,1141300.0
2012-05-03 12:30:00,13.07,13.08,13.0,13.02,772100.0,12.3319,12.3413,12.2658,12.2847,772100.0
2012-05-03 13:00:00,13.01,13.02,12.95,13.02,1420700.0,12.2753,12.2847,12.2187,12.2847,1420700.0
2012-05-03 13:30:00,13.02,13.02,12.97,12.99,890900.0,12.2847,12.2847,12.2375,12.2564,890900.0
2012-05-03 14:00:00,12.99,13.05,12.95,13.0,942400.0,12.2564,12.313,12.2187,12.2658,942400.0
2012-05-03 14:30:00,12.99,13.01,12.95,12.96,640700.0,12.2564,12.2753,12.2187,12.2281,640700.0
2012-05-03 15:00:00,12.96,13.0,12.9,12.96,1122500.0,12.2281,12.2658,12.1715,12.2281,1122500.0
2012-05-03 15:30:00,12.96,12.98,12.91,12.93,2128400.0,12.2281,12.247,12.1809,12.1998,2128400.0
2012-05-04 09:30:00,12.83,12.89,12.56,12.57,2244900.0,12.1054,12.162,11.8507,11.8601,2244900.0
2012-05-04 10:00:00,12.57,12.59,12.46,12.5,2204300.0,11.8601,11.879,11.7563,11.7941,2204300.0
2012-05-04 10:30:00,12.51,12.52,12.45,12.5,1083600.0,11.8035,11.8129,11.7469,11.7941,1083600.0
2012-05-04 11:00:00,12.51,12.59,12.38,12.38,1478600.0,11.8035,11.879,11.6809,11.6809,1478600.0
2012-05-04 11:30:00,12.38,12.41,12.34,12.37,745500.0,11.6809,11.7092,11.6431,11.6714,745500.0
2012-05-04 12:00:00,12.37,12.4,12.36,12.39,439400.0,11.6714,11.6997,11.662,11.6903,439400.0
2012-05-04 12:30:00,12.39,12.42,12.37,12.38,598200.0,11.6903,11.7186,11.6714,11.6809,598200.0
2012-05-04 13:00:00,12.39,12.45,12.39,12.45,1126100.0,11.6903,11.7469,11.6903,11.7469,1126100.0
2012-05-04 13:30:00,12.45,12.5,12.44,12.49,705300.0,11.7469,11.7941,11.7375,11.7846,705300.0
2012-05-04 14:00:00,12.49,12.49,12.44,12.47,583000.0,11.7846,11.7846,11.7375,11.7658,583000.0
2012-05-04 14:30:00,12.47,12.5,12.42,12.43,524600.0,11.7658,11.7941,11.7186,11.728,524600.0
2012-05-04 15:00:00,12.43,12.46,12.4,12.4,414900.0,11.728,11.7563,11.6997,11.6997,414900.0
2012-05-04 15:30:00,12.4,12.49,12.38,12.46,2194400.0,11.6997,11.7846,11.6809,11.7563,2194400.0
2012-05-07 09:30:00,12.34,12.45,12.23,12.26,1446600.0,11.6431,11.7469,11.5393,11.5676,1446600.0
2012-05-07 10:00:00,12.27,12.29,12.2,12.24,938800.0,11.5771,11.5959,11.511,11.5488,938800.0
2012-05-07 10:30:00,12.24,12.24,12.13,12.2,1887700.0,11.5488,11.5488,11.445,11.511,1887700.0
2012-05-07 11:00:00,12.2,12.24,12.2,12.2,714100.0,11.511,11.5488,11.511,11.511,714100.0
2012-05-07 11:30:00,12.2,12.25,12.19,12.2,487500.0,11.511,11.5582,11.5016,11.511,487500.0
2012-05-07 12:00:00,12.2,12.26,12.18,12.19,344300.0,11.511,11.5676,11.4921,11.5016,344300.0
2012-05-07 12:30:00,12.19,12.24,12.18,12.2,775800.0,11.5016,11.5488,11.4921,11.511,775800.0
2012-05-07 13:00:00,12.2,12.23,12.18,12.2,483800.0,11.511,11.5393,11.4921,11.511,483800.0
2012-05-07 13:30:00,12.2,12.22,12.17,12.2,624900.0,11.511,11.5299,11.4827,11.511,624900.0
2012-05-07 14:00:00,12.2,12.22,12.18,12.18,339700.0,11.511,11.5299,11.4921,11.4921,339700.0
2012-05-07 14:30:00,12.18,12.19,12.17,12.17,285300.0,11.4921,11.5016,11.4827,11.4827,285300.0
2012-05-07 15:00:00,12.17,12.18,12.13,12.13,677600.0,11.4827,11.4921,11.445,11.445,677600.0
2012-05-07 15:30:00,12.13,12.16,12.12,12.16,1813800.0,11.445,11.4733,11.4355,11.4733,1813800.0
2012-05-08 09:30:00,12.08,12.09,11.86,11.87,2390900.0,11.3978,11.4072,11.1902,11.1997,2390900.0
2012-05-08 10:00:00,11.86,11.87,11.57,11.6,3118500.0,11.1902,11.1997,10.9166,10.9449,3118500.0
2012-05-08 10:30:00,11.6,11.6,11.37,11.38,1942200.0,10.9449,10.9449,10.7279,10.7373,1942200.0
2012-05-08 11:00:00,11.38,11.56,11.36,11.53,2529100.0,10.7373,10.9072,10.7185,10.8789,2529100.0
2012-05-08 11:30:00,11.53,11.61,11.48,11.6,1391800.0,10.8789,10.9543,10.8317,10.9449,1391800.0
2012-05-08 12:00:00,11.6,11.6,11.42,11.44,877300.0,10.9449,10.9449,10.7751,10.7939,877300.0
2012-05-08 12:30:00,11.44,11.56,11.43,11.55,1024700.0,10.7939,10.9072,10.7845,10.8977,1024700.0
2012-05-08 13:00:00,11.54,11.69,11.54,11.68,1326100.0,10.8883,11.0298,10.8883,11.0204,1326100.0
2012-05-08 13:30:00,11.68,11.73,11.66,11.73,987800.0,11.0204,11.0676,11.0015,11.0676,987800.0
2012-05-08 14:00:00,11.73,11.76,11.67,11.7,1017000.0,11.0676,11.0959,11.0109,11.0393,1017000.0
2012-05-08 14:30:00,11.71,11.86,11.7,11.85,1073200.0,11.0487,11.1902,11.0393,11.1808,1073200.0
2012-05-08 15:00:00,11.84,11.85,11.77,11.84,1224700.0,11.1713,11.1808,11.1053,11.1713,1224700.0
2012-05-08 15:30:00,11.84,11.85,11.77,11.81,1936300.0,11.1713,11.1808,11.1053,11.143,1936300.0
2012-05-09 09:30:00,11.6,11.62,11.36,11.39,1537500.0,10.9449,10.9638,10.7185,10.7468,1537500.0
2012-05-09 10:00:00,11.39,11.46,11.27,11.31,1510200.0,10.7468,10.8128,10.6335,10.6713,1510200.0
2012-05-09 10:30:00,11.31,11.5,11.31,11.42,1193100.0,10.6713,10.8505,10.6713,10.7751,1193100.0
2012-05-09 11:00:00,11.42,11.66,11.39,11.59,1097500.0,10.7751,11.0015,10.7468,10.9355,1097500.0
2012-05-09 11:30:00,11.59,11.71,11.57,11.58,783200.0,10.9355,11.0487,10.9166,10.926,783200.0
2012-05-09 12:00:00,11.58,11.66,11.57,11.64,322000.0,10.926,11.0015,10.9166,10.9826,322000.0
2012-05-09 12:30:00,11.63,11.63,11.51,11.56,351600.0,10.9732,10.9732,10.86,10.9072,351600.0
2012-05-09 13:00:00,11.56,11.69,11.53,11.65,605800.0,10.9072,11.0298,10.8789,10.9921,605800.0
2012-05-09 13:30:00,11.65,11.76,11.64,11.72,561200.0,10.9921,11.0959,10.9826,11.0581,561200.0
2012-05-09 14:00:00,11.72,11.76,11.66,11.73,606400.0,11.0581,11.0959,11.0015,11.0676,606400.0
2012-05-09 14:30:00,11.72,11.73,11.64,11.65,515700.0,11.0581,11.0676,10.9826,10.9921,515700.0
2012-05-09 15:00:00,11.65,11.72,11.63,11.67,489500.0,10.9921,11.0581,10.9732,11.0109,489500.0
2012-05-09 15:30:00,11.67,11.73,11.64,11.66,1299600.0,11.0109,11.0676,10.9826,11.0015,1299600.0
2012-05-10 09:30:00,11.92,11.96,11.69,11.83,1214300.0,11.2468,11.2846,11.0298,11.1619,1214300.0
2012-05-10 10:00:00,11.83,11.85,11.71,11.75,795800.0,11.1619,11.1808,11.0487,11.0864,795800.0
2012-05-10 10:30:00,11.74,11.8,11.68,11.73,884300.0,11.077,11.1336,11.0204,11.0676,884300.0
2012-05-10 11:00:00,11.72,11.74,11.63,11.68,456200.0,11.0581,11.077,10.9732,11.0204,456200.0
2012-05-10 11:30:00,11.68,11.75,11.65,11.65,675000.0,11.0204,11.0864,10.9921,10.9921,675000.0
2012-05-10 12:00:00,11.65,11.74,11.63,11.72,371100.0,10.9921,11.077,10.9732,11.0581,371100.0
2012-05-10 12:30:00,11.71,11.77,11.66,11.76,354600.0,11.0487,11.1053,11.0015,11.0959,354600.0
2012-05-10 13:00:00,11.77,11.79,11.73,11.78,378900.0,11.1053,11.1242,11.0676,11.1147,378900.0
2012-05-10 13:30:00,11.78,11.79,11.71,11.72,259600.0,11.1147,11.1242,11.0487,11.0581,259600.0
2012-05-10 14:00:00,11.73,11.75,11.7,11.74,213100.0,11.0676,11.0864,11.0393,11.077,213100.0
2012-05-10 14:30:00,11.74,11.74,11.66,11.67,281100.0,11.077,11.077,11.0015,11.0109,281100.0
2012-05-10 15:00:00,11.66,11.7,11.61,11.65,399600.0,11.0015,11.0393,10.9543,10.9921,399600.0
2012-05-10 15:30:00,11.66,11.68,11.61,11.65,1310600.0,11.0015,11.0204,10.9543,10.9921,1310600.0
2012-05-11 09:30:00,11.41,11.75,11.37,11.67,938900.0,10.7656,11.0864,10.7279,11.0109,938900.0
2012-05-11 10:00:00,11.66,11.79,11.65,11.73,517400.0,11.0015,11.1242,10.9921,11.0676,517400.0
2012-05-11 10:30:00,11.73,11.84,11.73,11.74,706700.0,11.0676,11.1713,11.0676,11.077,706700.0
2012-05-11 11:00:00,11.73,11.81,11.67,11.77,522100.0,11.0676,11.143,11.0109,11.1053,522100.0
2012-05-11 11:30:00,11.77,11.83,11.77,11.82,564300.0,11.1053,11.1619,11.1053,11.1525,564300.0
2012-05-11 12:00:00,11.81,11.84,11.77,11.79,306700.0,11.143,11.1713,11.1053,11.1242,306700.0
2012-05-11 12:30:00,11.79,11.79,11.74,11.76,245500.0,11.1242,11.1242,11.077,11.0959,245500.0
2012-05-11 13:00:00,11.75,11.76,11.71,11.72,350800.0,11.0864,11.0959,11.0487,11.0581,350800.0
2012-05-11 13:30:00,11.72,11.75,11.69,11.71,326700.0,11.0581,11.0864,11.0298,11.0487,326700.0
2012-05-11 14:00:00,11.71,11.74,11.66,11.71,244900.0,11.0487,11.077,11.0015,11.0487,244900.0
2012-05-11 14:30:00,11.71,11.71,11.67,11.7,344200.0,11.0487,11.0487,11.0109,11.0393,344200.0
2012-05-11 15:00:00,11.7,11.71,11.63,11.67,508600.0,11.0393,11.0487,10.9732,11.0109,508600.0
2012-05-11 15:30:00,11.66,11.67,11.58,11.62,869500.0,11.0015,11.0109,10.926,10.9638,869500.0
2012-05-14 09:30:00,11.48,11.49,11.29,11.33,1005000.0,10.8317,10.8411,10.6524,10.6901,1005000.0
2012-05-14 10:00:00,11.33,11.34,11.22,11.24,927200.0,10.6901,10.6996,10.5864,10.6052,927200.0
2012-05-14 10:30:00,11.24,11.29,11.2,11.22,847400.0,10.6052,10.6524,10.5675,10.5864,847400.0
2012-05-14 11:00:00,11.22,11.31,11.21,11.27,669100.0,10.5864,10.6713,10.5769,10.6335,669100.0
2012-05-14 11:30:00,11.26,11.3,11.26,11.27,416400.0,10.6241,10.6618,10.6241,10.6335,416400.0
2012-05-14 12:00:00,11.27,11.28,11.25,11.26,146900.0,10.6335,10.643,10.6147,10.6241,146900.0
2012-05-14 12:30:00,11.26,11.27,11.25,11.25,201200.0,10.6241,10.6335,10.6147,10.6147,201200.0
2012-05-14 13:00:00,11.26,11.28,11.22,11.23,309700.0,10.6241,10.643,10.5864,10.5958,309700.0
2012-05-14 13:30:00,11.22,11.27,11.22,11.22,440000.0,10.5864,10.6335,10.5864,10.5864,440000.0
2012-05-14 14:00:00,11.23,11.27,11.22,11.24,204700.0,10.5958,10.6335,10.5864,10.6052,204700.0
2012-05-14 14:30:00,11.23,11.24,11.1,11.12,743000.0,10.5958,10.6052,10.4731,10.492,743000.0
2012-05-14 15:00:00,11.12,11.12,11.01,11.01,994500.0,10.492,10.492,10.3882,10.3882,994500.0
2012-05-14 15:30:00,11.01,11.16,11.01,11.13,2355900.0,10.3882,10.5297,10.3882,10.5014,2355900.0
2012-05-15 09:30:00,11.26,11.36,11.07,11.14,1508800.0,10.6241,10.7185,10.4448,10.5109,1508800.0
2012-05-15 10:00:00,11.14,11.27,11.08,11.24,970800.0,10.5109,10.6335,10.4543,10.6052,970800.0
2012-05-15 10:30:00,11.24,11.25,11.16,11.17,452800.0,10.6052,10.6147,10.5297,10.5392,452800.0
2012-05-15 11:00:00,11.17,11.18,11.05,11.09,562100.0,10.5392,10.5486,10.426,10.4637,562100.0
2012-05-15 11:30:00,11.08,11.18,11.08,11.17,409100.0,10.4543,10.5486,10.4543,10.5392,409100.0
2012-05-15 12:00:00,11.17,11.26,11.16,11.26,443100.0,10.5392,10.6241,10.5297,10.6241,443100.0
2012-05-15 12:30:00,11.26,11.26,11.19,11.21,351400.0,10.6241,10.6241,10.5581,10.5769,351400.0
2012-05-15 13:00:00,11.21,11.24,11.2,11.22,285600.0,10.5769,10.6052,10.5675,10.5864,285600.0
2012-05-15 13:30:00,11.21,11.22,11.12,11.18,621200.0,10.5769,10.5864,10.492,10.5486,621200.0
2012-05-15 14:00:00,11.18,11.23,11.15,11.2,384200.0,10.5486,10.5958,10.5203,10.5675,384200.0
2012-05-15 14:30:00,11.2,11.21,11.11,11.11,818600.0,10.5675,10.5769,10.4826,10.4826,818600.0
2012-05-15 15:00:00,11.11,11.13,10.97,10.99,1442200.0,10.4826,10.5014,10.3505,10.3693,1442200.0
2012-05-15 15:30:00,10.99,11.05,10.97,11.02,1631600.0,10.3693,10.426,10.3505,10.3977,1631600.0
2012-05-16 09:30:00,11.12,11.21,11.05,11.16,1314500.0,10.492,10.5769,10.426,10.5297,1314500.0
2012-05-16 10:00:00,11.16,11.26,11.14,11.18,908200.0,10.5297,10.6241,10.5109,10.5486,908200.0
2012-05-16 10:30:00,11.19,11.27,11.18,11.21,591700.0,10.5581,10.6335,10.5486,10.5769,591700.0
2012-05-16 11:00:00,11.2,11.22,11.06,11.08,768300.0,10.5675,10.5864,10.4354,10.4543,768300.0
2012-05-16 11:30:00,11.08,11.12,11.03,11.08,477500.0,10.4543,10.492,10.4071,10.4543,477500.0
2012-05-16 12:00:00,11.07,11.08,11.0,11.03,785500.0,10.4448,10.4543,10.3788,10.4071,785500.0
2012-05-16 12:30:00,11.03,11.05,10.91,10.91,472900.0,10.4071,10.426,10.2939,10.2939,472900.0
2012-05-16 13:00:00,10.91,10.97,10.87,10.96,494400.0,10.2939,10.3505,10.2561,10.341,494400.0
2012-05-16 13:30:00,10.95,10.96,10.85,10.9,1081000.0,10.3316,10.341,10.2373,10.2844,1081000.0
2012-05-16 14:00:00,10.91,10.99,10.91,10.95,956900.0,10.2939,10.3693,10.2939,10.3316,956900.0
2012-05-16 14:30:00,10.95,11.0,10.92,10.98,1062400.0,10.3316,10.3788,10.3033,10.3599,1062400.0
2012-05-16 15:00:00,10.98,11.0,10.91,10.98,1430400.0,10.3599,10.3788,10.2939,10.3599,1430400.0
2012-05-16 15:30:00,10.98,10.99,10.91,10.91,1012900.0,10.3599,10.3693,10.2939,10.2939,1012900.0
2012-05-17 09:30:00,10.96,11.07,10.95,10.95,1023300.0,10.341,10.4448,10.3316,10.3316,1023300.0
2012-05-17 10:00:00,10.95,10.96,10.86,10.9,854100.0,10.3316,10.341,10.2467,10.2844,854100.0
2012-05-17 10:30:00,10.9,10.9,10.81,10.82,478600.0,10.2844,10.2844,10.1995,10.2089,478600.0
2012-05-17 11:00:00,10.82,10.86,10.76,10.77,701700.0,10.2089,10.2467,10.1523,10.1618,701700.0
2012-05-17 11:30:00,10.76,10.77,10.66,10.67,639500.0,10.1523,10.1618,10.058,10.0674,639500.0
2012-05-17 12:00:00,10.67,10.67,10.52,10.63,1185300.0,10.0674,10.0674,9.9259,10.0297,1185300.0
2012-05-17 12:30:00,10.63,10.63,10.54,10.56,579700.0,10.0297,10.0297,9.9448,9.9636,579700.0
2012-05-17 13:00:00,10.56,10.75,10.55,10.69,815700.0,9.9636,10.1429,9.9542,10.0863,815700.0
2012-05-17 13:30:00,10.69,10.71,10.61,10.61,420900.0,10.0863,10.1052,10.0108,10.0108,420900.0
2012-05-17 14:00:00,10.61,10.61,10.52,10.53,667700.0,10.0108,10.0108,9.9259,9.9353,667700.0
2012-05-17 14:30:00,10.53,10.54,10.46,10.48,991900.0,9.9353,9.9448,9.8693,9.8882,991900.0
2012-05-17 15:00:00,10.48,10.49,10.4,10.44,1255500.0,9.8882,9.8976,9.8127,9.8504,1255500.0
2012-05-17 15:30:00,10.44,10.45,10.28,10.4,3384600.0,9.8504,9.8598,9.6994,9.8127,3384600.0
2012-05-18 09:30:00,10.44,10.54,10.31,10.48,1074300.0,9.8504,9.9448,9.7278,9.8882,1074300.0
2012-05-18 10:00:00,10.48,10.64,10.46,10.51,1562700.0,9.8882,10.0391,9.8693,9.9165,1562700.0
2012-05-18 10:30:00,10.51,10.67,10.46,10.55,1878800.0,9.9165,10.0674,9.8693,9.9542,1878800.0
2012-05-18 11:00:00,10.56,10.57,10.45,10.47,716500.0,9.9636,9.9731,9.8598,9.8787,716500.0
2012-05-18 11:30:00,10.47,10.48,10.19,10.19,1373600.0,9.8787,9.8882,9.6145,9.6145,1373600.0
2012-05-18 12:00:00,10.19,10.34,10.19,10.3,1650300.0,9.6145,9.7561,9.6145,9.7183,1650300.0
2012-05-18 12:30:00,10.31,10.44,10.29,10.38,1326600.0,9.7278,9.8504,9.7089,9.7938,1326600.0
2012-05-18 13:00:00,10.39,10.39,10.32,10.35,617900.0,9.8032,9.8032,9.7372,9.7655,617900.0
2012-05-18 13:30:00,10.35,10.36,10.24,10.25,755800.0,9.7655,9.7749,9.6617,9.6711,755800.0
2012-05-18 14:00:00,10.26,10.31,10.22,10.28,707100.0,9.6806,9.7278,9.6428,9.6994,707100.0
2012-05-18 14:30:00,10.29,10.29,10.21,10.24,654200.0,9.7089,9.7089,9.6334,9.6617,654200.0
2012-05-18 15:00:00,10.23,10.48,10.19,10.28,1224000.0,9.6523,9.8882,9.6145,9.6994,1224000.0
2012-05-18 15:30:00,10.28,10.33,10.23,10.32,2283700.0,9.6994,9.7466,9.6523,9.7372,2283700.0
2012-05-21 09:30:00,10.37,10.43,10.29,10.4,1366000.0,9.7844,9.841,9.7089,9.8127,1366000.0
2012-05-21 10:00:00,10.4,10.4,10.29,10.37,1554400.0,9.8127,9.8127,9.7089,9.7844,1554400.0
2012-05-21 10:30:00,10.38,10.48,10.35,10.45,1398000.0,9.7938,9.8882,9.7655,9.8598,1398000.0
2012-05-21 11:00:00,10.45,10.49,10.42,10.44,1083300.0,9.8598,9.8976,9.8315,9.8504,1083300.0
2012-05-21 11:30:00,10.44,10.48,10.43,10.44,715000.0,9.8504,9.8882,9.841,9.8504,715000.0
2012-05-21 12:00:00,10.43,10.55,10.43,10.55,664700.0,9.841,9.9542,9.841,9.9542,664700.0
2012-05-21 12:30:00,10.55,10.58,10.49,10.52,615700.0,9.9542,9.9825,9.8976,9.9259,615700.0
2012-05-21 13:00:00,10.52,10.68,10.51,10.67,737900.0,9.9259,10.0769,9.9165,10.0674,737900.0
2012-05-21 13:30:00,10.68,10.83,10.67,10.82,1437300.0,10.0769,10.2184,10.0674,10.2089,1437300.0
2012-05-21 14:00:00,10.82,10.84,10.77,10.78,1185100.0,10.2089,10.2278,10.1618,10.1712,1185100.0
2012-05-21 14:30:00,10.78,10.79,10.75,10.78,915800.0,10.1712,10.1806,10.1429,10.1712,915800.0
2012-05-21 15:00:00,10.79,10.88,10.79,10.88,809300.0,10.1806,10.2656,10.1806,10.2656,809300.0
2012-05-21 15:30:00,10.87,10.88,10.8,10.86,2802800.0,10.2561,10.2656,10.1901,10.2467,2802800.0
2012-05-22 09:30:00,10.91,10.97,10.65,10.67,2178900.0,10.2939,10.3505,10.0486,10.0674,2178900.0
2012-05-22 10:00:00,10.67,10.79,10.65,10.78,1401200.0,10.0674,10.1806,10.0486,10.1712,1401200.0
2012-05-22 10:30:00,10.78,10.91,10.78,10.87,972400.0,10.1712,10.2939,10.1712,10.2561,972400.0
2012-05-22 11:00:00,10.87,10.95,10.84,10.93,605800.0,10.2561,10.3316,10.2278,10.3127,605800.0
2012-05-22 11:30:00,10.93,11.02,10.93,10.97,1235700.0,10.3127,10.3977,10.3127,10.3505,1235700.0
2012-05-22 12:00:00,10.97,10.97,10.86,10.88,682400.0,10.3505,10.3505,10.2467,10.2656,682400.0
2012-05-22 12:30:00,10.87,10.94,10.82,10.91,819200.0,10.2561,10.3222,10.2089,10.2939,819200.0
2012-05-22 13:00:00,10.91,10.95,10.91,10.91,769600.0,10.2939,10.3316,10.2939,10.2939,769600.0
2012-05-22 13:30:00,10.91,10.94,10.85,10.88,727900.0,10.2939,10.3222,10.2373,10.2656,727900.0
2012-05-22 14:00:00,10.87,10.92,10.81,10.86,613100.0,10.2561,10.3033,10.1995,10.2467,613100.0
2012-05-22 14:30:00,10.85,10.88,10.79,10.83,710300.0,10.2373,10.2656,10.1806,10.2184,710300.0
2012-05-22 15:00:00,10.83,10.86,10.72,10.72,748100.0,10.2184,10.2467,10.1146,10.1146,748100.0
2012-05-22 15:30:00,10.72,10.76,10.66,10.74,1728100.0,10.1146,10.1523,10.058,10.1335,1728100.0
2012-05-23 09:30:00,10.61,10.66,10.54,10.62,1180500.0,10.0108,10.058,9.9448,10.0202,1180500.0
2012-05-23 10:00:00,10.63,10.7,10.5,10.51,1007000.0,10.0297,10.0957,9.907,9.9165,1007000.0
2012-05-23 10:30:00,10.51,10.52,10.44,10.46,604200.0,9.9165,9.9259,9.8504,9.8693,604200.0
2012-05-23 11:00:00,10.46,10.53,10.45,10.5,441900.0,9.8693,9.9353,9.8598,9.907,441900.0
2012-05-23 11:30:00,10.5,10.53,10.45,10.45,310100.0,9.907,9.9353,9.8598,9.8598,310100.0
2012-05-23 12:00:00,10.46,10.46,10.4,10.42,239900.0,9.8693,9.8693,9.8127,9.8315,239900.0
2012-05-23 12:30:00,10.41,10.45,10.4,10.41,213100.0,9.8221,9.8598,9.8127,9.8221,213100.0
2012-05-23 13:00:00,10.42,10.51,10.41,10.5,292700.0,9.8315,9.9165,9.8221,9.907,292700.0
2012-05-23 13:30:00,10.5,10.59,10.49,10.59,400700.0,9.907,9.9919,9.8976,9.9919,400700.0
2012-05-23 14:00:00,10.59,10.59,10.45,10.47,531400.0,9.9919,9.9919,9.8598,9.8787,531400.0
2012-05-23 14:30:00,10.47,10.61,10.45,10.6,453800.0,9.8787,10.0108,9.8598,10.0014,453800.0
2012-05-23 15:00:00,10.6,10.69,10.57,10.68,669200.0,10.0014,10.0863,9.9731,10.0769,669200.0
2012-05-23 15:30:00,10.69,10.83,10.69,10.77,1728500.0,10.0863,10.2184,10.0863,10.1618,1728500.0
2012-05-24 09:30:00,10.87,10.97,10.73,10.81,1325200.0,10.2561,10.3505,10.124,10.1995,1325200.0
2012-05-24 10:00:00,10.8,10.84,10.71,10.75,629900.0,10.1901,10.2278,10.1052,10.1429,629900.0
2012-05-24 10:30:00,10.76,10.85,10.74,10.83,561000.0,10.1523,10.2373,10.1335,10.2184,561000.0
2012-05-24 11:00:00,10.83,10.9,10.8,10.86,557600.0,10.2184,10.2844,10.1901,10.2467,557600.0
2012-05-24 11:30:00,10.86,10.86,10.76,10.81,285800.0,10.2467,10.2467,10.1523,10.1995,285800.0
2012-05-24 12:00:00,10.81,10.81,10.73,10.79,505600.0,10.1995,10.1995,10.124,10.1806,505600.0
2012-05-24 12:30:00,10.78,10.85,10.76,10.84,411300.0,10.1712,10.2373,10.1523,10.2278,411300.0
2012-05-24 13:00:00,10.84,10.89,10.82,10.83,385900.0,10.2278,10.275,10.2089,10.2184,385900.0
2012-05-24 13:30:00,10.83,10.86,10.74,10.74,1206900.0,10.2184,10.2467,10.1335,10.1335,1206900.0
2012-05-24 14:00:00,10.74,10.76,10.66,10.72,901700.0,10.1335,10.1523,10.058,10.1146,901700.0
2012-05-24 14:30:00,10.71,10.75,10.67,10.71,497800.0,10.1052,10.1429,10.0674,10.1052,497800.0
2012-05-24 15:00:00,10.7,10.82,10.68,10.8,897100.0,10.0957,10.2089,10.0769,10.1901,897100.0
2012-05-24 15:30:00,10.8,10.85,10.78,10.85,1269700.0,10.1901,10.2373,10.1712,10.2373,1269700.0
2012-05-25 09:30:00,10.85,11.02,10.8,11.0,864400.0,10.2373,10.3977,10.1901,10.3788,864400.0
2012-05-25 10:00:00,11.0,11.01,10.85,10.89,630300.0,10.3788,10.3882,10.2373,10.275,630300.0
2012-05-25 10:30:00,10.88,10.94,10.83,10.86,399100.0,10.2656,10.3222,10.2184,10.2467,399100.0
2012-05-25 11:00:00,10.86,10.94,10.86,10.9,354000.0,10.2467,10.3222,10.2467,10.2844,354000.0
2012-05-25 11:30:00,10.9,10.9,10.83,10.83,425600.0,10.2844,10.2844,10.2184,10.2184,425600.0
2012-05-25 12:00:00,10.83,10.84,10.78,10.78,242600.0,10.2184,10.2278,10.1712,10.1712,242600.0
2012-05-25 12:30:00,10.78,10.83,10.78,10.81,175700.0,10.1712,10.2184,10.1712,10.1995,175700.0
2012-05-25 13:00:00,10.81,10.84,10.8,10.83,119100.0,10.1995,10.2278,10.1901,10.2184,119100.0
2012-05-25 13:30:00,10.84,10.89,10.84,10.88,230700.0,10.2278,10.275,10.2278,10.2656,230700.0
2012-05-25 14:00:00,10.87,10.88,10.8,10.83,257700.0,10.2561,10.2656,10.1901,10.2184,257700.0
2012-05-25 14:30:00,10.83,10.84,10.77,10.78,292200.0,10.2184,10.2278,10.1618,10.1712,292200.0
2012-05-25 15:00:00,10.78,10.82,10.75,10.77,333900.0,10.1712,10.2089,10.1429,10.1618,333900.0
2012-05-25 15:30:00,10.78,10.8,10.75,10.79,659700.0,10.1712,10.1901,10.1429,10.1806,659700.0
2012-05-29 09:30:00,10.91,11.2,10.91,11.19,1365600.0,10.2939,10.5675,10.2939,10.5581,1365600.0
2012-05-29 10:00:00,11.19,11.27,11.11,11.23,832800.0,10.5581,10.6335,10.4826,10.5958,832800.0
2012-05-29 10:30:00,11.23,11.3,11.21,11.21,513900.0,10.5958,10.6618,10.5769,10.5769,513900.0
2012-05-29 11:00:00,11.22,11.22,11.2,11.21,463400.0,10.5864,10.5864,10.5675,10.5769,463400.0
2012-05-29 11:30:00,11.21,11.22,11.11,11.16,547400.0,10.5769,10.5864,10.4826,10.5297,547400.0
2012-05-29 12:00:00,11.16,11.18,11.03,11.08,572300.0,10.5297,10.5486,10.4071,10.4543,572300.0
2012-05-29 12:30:00,11.08,11.13,11.03,11.07,392900.0,10.4543,10.5014,10.4071,10.4448,392900.0
2012-05-29 13:00:00,11.07,11.08,11.01,11.01,319300.0,10.4448,10.4543,10.3882,10.3882,319300.0
2012-05-29 13:30:00,11.01,11.06,10.99,11.04,324700.0,10.3882,10.4354,10.3693,10.4165,324700.0
2012-05-29 14:00:00,11.05,11.12,11.03,11.12,320300.0,10.426,10.492,10.4071,10.492,320300.0
2012-05-29 14:30:00,11.12,11.17,11.07,11.17,428000.0,10.492,10.5392,10.4448,10.5392,428000.0
2012-05-29 15:00:00,11.17,11.17,11.11,11.14,391600.0,10.5392,10.5392,10.4826,10.5109,391600.0
2012-05-29 15:30:00,11.14,11.2,11.11,11.17,1093300.0,10.5109,10.5675,10.4826,10.5392,1093300.0
2012-05-30 09:30:00,10.92,11.04,10.85,11.03,1591900.0,10.3033,10.4165,10.2373,10.4071,1591900.0
2012-05-30 10:00:00,11.03,11.03,10.82,10.82,1038400.0,10.4071,10.4071,10.2089,10.2089,1038400.0
2012-05-30 10:30:00,10.82,10.85,10.78,10.8,661700.0,10.2089,10.2373,10.1712,10.1901,661700.0
2012-05-30 11:00:00,10.81,10.92,10.8,10.89,588700.0,10.1995,10.3033,10.1901,10.275,588700.0
2012-05-30 11:30:00,10.88,10.89,10.83,10.85,338700.0,10.2656,10.275,10.2184,10.2373,338700.0
2012-05-30 12:00:00,10.85,10.85,10.79,10.82,510100.0,10.2373,10.2373,10.1806,10.2089,510100.0
2012-05-30 12:30:00,10.82,10.89,10.82,10.86,287300.0,10.2089,10.275,10.2089,10.2467,287300.0
2012-05-30 13:00:00,10.87,10.88,10.84,10.87,252200.0,10.2561,10.2656,10.2278,10.2561,252200.0
2012-05-30 13:30:00,10.87,10.94,10.86,10.94,402300.0,10.2561,10.3222,10.2467,10.3222,402300.0
2012-05-30 14:00:00,10.94,10.96,10.91,10.94,273600.0,10.3222,10.341,10.2939,10.3222,273600.0
2012-05-30 14:30:00,10.95,10.96,10.9,10.92,271200.0,10.3316,10.341,10.2844,10.3033,271200.0
2012-05-30 15:00:00,10.92,10.94,10.84,10.91,586200.0,10.3033,10.3222,10.2278,10.2939,586200.0
2012-05-30 15:30:00,10.9,10.94,10.88,10.91,1134400.0,10.2844,10.3222,10.2656,10.2939,1134400.0
2012-05-31 09:30:00,10.9,10.97,10.38,10.41,2446200.0,10.2844,10.3505,9.7938,9.8221,2446200.0
2012-05-31 10:00:00,10.41,10.45,10.31,10.44,1381900.0,9.8221,9.8598,9.7278,9.8504,1381900.0
2012-05-31 10:30:00,10.44,10.64,10.44,10.55,1314700.0,9.8504,10.0391,9.8504,9.9542,1314700.0
2012-05-31 11:00:00,10.55,10.58,10.51,10.53,601900.0,9.9542,9.9825,9.9165,9.9353,601900.0
2012-05-31 11:30:00,10.52,10.6,10.48,10.5,411800.0,9.9259,10.0014,9.8882,9.907,411800.0
2012-05-31 12:00:00,10.5,10.65,10.48,10.63,542700.0,9.907,10.0486,9.8882,10.0297,542700.0
2012-05-31 12:30:00,10.62,10.65,10.6,10.61,618000.0,10.0202,10.0486,10.0014,10.0108,618000.0
2012-05-31 13:00:00,10.61,10.7,10.61,10.64,692900.0,10.0108,10.0957,10.0108,10.0391,692900.0
2012-05-31 13:30:00,10.63,10.66,10.55,10.58,635800.0,10.0297,10.058,9.9542,9.9825,635800.0
2012-05-31 14:00:00,10.58,10.7,10.58,10.65,388900.0,9.9825,10.0957,9.9825,10.0486,388900.0
2012-05-31 14:30:00,10.65,10.69,10.64,10.67,595800.0,10.0486,10.0863,10.0391,10.0674,595800.0
2012-05-31 15:00:00,10.68,10.82,10.67,10.81,524000.0,10.0769,10.2089,10.0674,10.1995,524000.0
2012-05-31 15:30:00,10.81,10.88,10.8,10.82,2267700.0,10.1995,10.2656,10.1901,10.2089,2267700.0
2012-06-01 09:30:00,10.5,10.55,10.42,10.51,1659700.0,9.907,9.9542,9.8315,9.9165,1659700.0
2012-06-01 10:00:00,10.51,10.57,10.45,10.47,1023000.0,9.9165,9.9731,9.8598,9.8787,1023000.0
2012-06-01 10:30:00,10.46,10.53,10.44,10.49,813500.0,9.8693,9.9353,9.8504,9.8976,813500.0
2012-06-01 11:00:00,10.49,10.6,10.47,10.6,1010500.0,9.8976,10.0014,9.8787,10.0014,1010500.0
2012-06-01 11:30:00,10.59,10.59,10.54,10.56,875700.0,9.9919,9.9919,9.9448,9.9636,875700.0
2012-06-01 12:00:00,10.56,10.57,10.45,10.46,762300.0,9.9636,9.9731,9.8598,9.8693,762300.0
2012-06-01 12:30:00,10.46,10.47,10.37,10.39,697400.0,9.8693,9.8787,9.7844,9.8032,697400.0
2012-06-01 13:00:00,10.39,10.39,10.25,10.27,1543900.0,9.8032,9.8032,9.6711,9.69,1543900.0
2012-06-01 13:30:00,10.27,10.27,10.2,10.24,911700.0,9.69,9.69,9.624,9.6617,911700.0
2012-06-01 14:00:00,10.24,10.25,10.16,10.25,1217800.0,9.6617,9.6711,9.5862,9.6711,1217800.0
2012-06-01 14:30:00,10.25,10.38,10.24,10.34,914200.0,9.6711,9.7938,9.6617,9.7561,914200.0
2012-06-01 15:00:00,10.35,10.38,10.3,10.34,1175200.0,9.7655,9.7938,9.7183,9.7561,1175200.0
2012-06-01 15:30:00,10.34,10.42,10.33,10.37,2534700.0,9.7561,9.8315,9.7466,9.7844,2534700.0
2012-06-04 09:30:00,10.42,10.59,10.3,10.33,1068700.0,9.8315,9.9919,9.7183,9.7466,1068700.0
2012-06-04 10:00:00,10.33,10.47,10.29,10.41,964300.0,9.7466,9.8787,9.7089,9.8221,964300.0
2012-06-04 10:30:00,10.42,10.49,10.38,10.46,822600.0,9.8315,9.8976,9.7938,9.8693,822600.0
2012-06-04 11:00:00,10.46,10.47,10.38,10.39,641900.0,9.8693,9.8787,9.7938,9.8032,641900.0
2012-06-04 11:30:00,10.39,10.42,10.34,10.34,487700.0,9.8032,9.8315,9.7561,9.7561,487700.0
2012-06-04 12:00:00,10.34,10.36,10.23,10.23,1058400.0,9.7561,9.7749,9.6523,9.6523,1058400.0
2012-06-04 12:30:00,10.23,10.26,10.21,10.25,661500.0,9.6523,9.6806,9.6334,9.6711,661500.0
2012-06-04 13:00:00,10.25,10.27,10.16,10.16,574000.0,9.6711,9.69,9.5862,9.5862,574000.0
2012-06-04 13:30:00,10.17,10.24,10.15,10.19,721000.0,9.5957,9.6617,9.5768,9.6145,721000.0
2012-06-04 14:00:00,10.19,10.33,10.18,10.31,451100.0,9.6145,9.7466,9.6051,9.7278,451100.0
2012-06-04 14:30:00,10.3,10.4,10.28,10.38,635200.0,9.7183,9.8127,9.6994,9.7938,635200.0
2012-06-04 15:00:00,10.38,10.42,10.34,10.4,1309900.0,9.7938,9.8315,9.7561,9.8127,1309900.0
2012-06-04 15:30:00,10.41,10.47,10.33,10.43,2871000.0,9.8221,9.8787,9.7466,9.841,2871000.0
2012-06-05 09:30:00,10.35,10.61,10.31,10.61,988700.0,9.7655,10.0108,9.7278,10.0108,988700.0
2012-06-05 10:00:00,10.61,10.81,10.61,10.8,965800.0,10.0108,10.1995,10.0108,10.1901,965800.0
2012-06-05 10:30:00,10.8,10.83,10.71,10.74,997100.0,10.1901,10.2184,10.1052,10.1335,997100.0
2012-06-05 11:00:00,10.74,10.87,10.7,10.85,928700.0,10.1335,10.2561,10.0957,10.2373,928700.0
2012-06-05 11:30:00,10.84,10.87,10.71,10.71,1240000.0,10.2278,10.2561,10.1052,10.1052,1240000.0
2012-06-05 12:00:00,10.71,10.77,10.67,10.71,557300.0,10.1052,10.1618,10.0674,10.1052,557300.0
2012-06-05 12:30:00,10.72,10.8,10.72,10.78,367400.0,10.1146,10.1901,10.1146,10.1712,367400.0
2012-06-05 13:00:00,10.79,10.81,10.75,10.77,397900.0,10.1806,10.1995,10.1429,10.1618,397900.0
2012-06-05 13:30:00,10.77,10.85,10.76,10.82,556100.0,10.1618,10.2373,10.1523,10.2089,556100.0
2012-06-05 14:00:00,10.82,10.9,10.82,10.87,560700.0,10.2089,10.2844,10.2089,10.2561,560700.0
2012-06-05 14:30:00,10.86,10.87,10.8,10.83,413800.0,10.2467,10.2561,10.1901,10.2184,413800.0
2012-06-05 15:00:00,10.82,10.88,10.81,10.88,491900.0,10.2089,10.2656,10.1995,10.2656,491900.0
2012-06-05 15:30:00,10.87,10.97,10.87,10.93,2296400.0,10.2561,10.3505,10.2561,10.3127,2296400.0
2012-06-06 09:30:00,11.1,11.51,11.07,11.46,3364200.0,10.4731,10.86,10.4448,10.8128,3364200.0
2012-06-06 10:00:00,11.46,11.65,11.46,11.49,1909200.0,10.8128,10.9921,10.8128,10.8411,1909200.0
2012-06-06 10:30:00,11.48,11.49,11.38,11.42,1416100.0,10.8317,10.8411,10.7373,10.7751,1416100.0
2012-06-06 11:00:00,11.42,11.47,11.41,11.47,1053300.0,10.7751,10.8222,10.7656,10.8222,1053300.0
2012-06-06 11:30:00,11.46,11.5,11.45,11.49,825500.0,10.8128,10.8505,10.8034,10.8411,825500.0
2012-06-06 12:00:00,11.48,11.5,11.46,11.47,674800.0,10.8317,10.8505,10.8128,10.8222,674800.0
2012-06-06 12:30:00,11.47,11.48,11.43,11.44,890400.0,10.8222,10.8317,10.7845,10.7939,890400.0
2012-06-06 13:00:00,11.44,11.45,11.22,11.29,1499100.0,10.7939,10.8034,10.5864,10.6524,1499100.0
2012-06-06 13:30:00,11.29,11.31,11.22,11.22,594700.0,10.6524,10.6713,10.5864,10.5864,594700.0
2012-06-06 14:00:00,11.23,11.24,11.13,11.22,1040000.0,10.5958,10.6052,10.5014,10.5864,1040000.0
2012-06-06 14:30:00,11.23,11.29,11.14,11.23,1017100.0,10.5958,10.6524,10.5109,10.5958,1017100.0
2012-06-06 15:00:00,11.23,11.27,11.16,11.17,768400.0,10.5958,10.6335,10.5297,10.5392,768400.0
2012-06-06 15:30:00,11.17,11.28,11.17,11.23,2165700.0,10.5392,10.643,10.5392,10.5958,2165700.0
2012-06-07 09:30:00,11.51,11.73,11.48,11.67,2277200.0,10.86,11.0676,10.8317,11.0109,2277200.0
2012-06-07 10:00:00,11.67,11.67,11.34,11.39,2569600.0,11.0109,11.0109,10.6996,10.7468,2569600.0
2012-06-07 10:30:00,11.39,11.44,11.29,11.35,1426900.0,10.7468,10.7939,10.6524,10.709,1426900.0
2012-06-07 11:00:00,11.36,11.43,11.27,11.34,1029100.0,10.7185,10.7845,10.6335,10.6996,1029100.0
2012-06-07 11:30:00,11.35,11.37,11.31,11.32,373200.0,10.709,10.7279,10.6713,10.6807,373200.0
2012-06-07 12:00:00,11.32,11.41,11.26,11.36,600500.0,10.6807,10.7656,10.6241,10.7185,600500.0
2012-06-07 12:30:00,11.36,11.36,11.3,11.33,288400.0,10.7185,10.7185,10.6618,10.6901,288400.0
2012-06-07 13:00:00,11.32,11.47,11.32,11.47,479300.0,10.6807,10.8222,10.6807,10.8222,479300.0
2012-06-07 13:30:00,11.47,11.48,11.32,11.37,724900.0,10.8222,10.8317,10.6807,10.7279,724900.0
2012-06-07 14:00:00,11.36,11.48,11.36,11.41,420000.0,10.7185,10.8317,10.7185,10.7656,420000.0
2012-06-07 14:30:00,11.42,11.44,11.38,11.42,279700.0,10.7751,10.7939,10.7373,10.7751,279700.0
2012-06-07 15:00:00,11.42,11.46,11.33,11.37,797400.0,10.7751,10.8128,10.6901,10.7279,797400.0
2012-06-07 15:30:00,11.38,11.38,11.18,11.22,2395700.0,10.7373,10.7373,10.5486,10.5864,2395700.0
2012-06-08 09:30:00,11.15,11.22,10.98,11.2,806200.0,10.5203,10.5864,10.3599,10.5675,806200.0
2012-06-08 10:00:00,11.2,11.27,11.13,11.18,714000.0,10.5675,10.6335,10.5014,10.5486,714000.0
2012-06-08 10:30:00,11.17,11.36,11.17,11.35,621500.0,10.5392,10.7185,10.5392,10.709,621500.0
2012-06-08 11:00:00,11.35,11.36,11.25,11.29,264600.0,10.709,10.7185,10.6147,10.6524,264600.0
2012-06-08 11:30:00,11.29,11.3,11.19,11.21,552500.0,10.6524,10.6618,10.5581,10.5769,552500.0
2012-06-08 12:00:00,11.21,11.28,11.21,11.28,229700.0,10.5769,10.643,10.5769,10.643,229700.0
2012-06-08 12:30:00,11.28,11.34,11.28,11.33,264900.0,10.643,10.6996,10.643,10.6901,264900.0
2012-06-08 13:00:00,11.33,11.41,11.33,11.38,369100.0,10.6901,10.7656,10.6901,10.7373,369100.0
2012-06-08 13:30:00,11.37,11.39,11.34,11.38,189100.0,10.7279,10.7468,10.6996,10.7373,189100.0
2012-06-08 14:00:00,11.38,11.39,11.27,11.3,465300.0,10.7373,10.7468,10.6335,10.6618,465300.0
2012-06-08 14:30:00,11.3,11.36,11.29,11.32,669000.0,10.6618,10.7185,10.6524,10.6807,669000.0
2012-06-08 15:00:00,11.32,11.38,11.31,11.37,717000.0,10.6807,10.7373,10.6713,10.7279,717000.0
2012-06-08 15:30:00,11.37,11.43,11.36,11.39,1770900.0,10.7279,10.7845,10.7185,10.7468,1770900.0
2012-06-11 09:30:00,11.6,11.67,11.35,11.41,999500.0,10.9449,11.0109,10.709,10.7656,999500.0
2012-06-11 10:00:00,11.41,11.41,11.21,11.33,985800.0,10.7656,10.7656,10.5769,10.6901,985800.0
2012-06-11 10:30:00,11.33,11.44,11.28,11.32,600800.0,10.6901,10.7939,10.643,10.6807,600800.0
2012-06-11 11:00:00,11.32,11.38,11.27,11.38,445200.0,10.6807,10.7373,10.6335,10.7373,445200.0
2012-06-11 11:30:00,11.37,11.43,11.3,11.39,365800.0,10.7279,10.7845,10.6618,10.7468,365800.0
2012-06-11 12:00:00,11.38,11.38,11.27,11.28,237400.0,10.7373,10.7373,10.6335,10.643,237400.0
2012-06-11 12:30:00,11.29,11.38,11.29,11.33,234500.0,10.6524,10.7373,10.6524,10.6901,234500.0
2012-06-11 13:00:00,11.33,11.36,11.31,11.33,205200.0,10.6901,10.7185,10.6713,10.6901,205200.0
2012-06-11 13:30:00,11.33,11.34,11.28,11.3,252200.0,10.6901,10.6996,10.643,10.6618,252200.0
2012-06-11 14:00:00,11.29,11.3,11.18,11.21,384800.0,10.6524,10.6618,10.5486,10.5769,384800.0
2012-06-11 14:30:00,11.21,11.27,11.13,11.18,344800.0,10.5769,10.6335,10.5014,10.5486,344800.0
2012-06-11 15:00:00,11.17,11.19,11.06,11.09,435500.0,10.5392,10.5581,10.4354,10.4637,435500.0
2012-06-11 15:30:00,11.09,11.15,11.02,11.04,1292400.0,10.4637,10.5203,10.3977,10.4165,1292400.0
2012-06-12 09:30:00,11.09,11.22,11.0,11.02,1118100.0,10.4637,10.5864,10.3788,10.3977,1118100.0
2012-06-12 10:00:00,11.02,11.07,10.91,11.01,775200.0,10.3977,10.4448,10.2939,10.3882,775200.0
2012-06-12 10:30:00,11.0,11.06,10.9,11.0,409100.0,10.3788,10.4354,10.2844,10.3788,409100.0
2012-06-12 11:00:00,11.0,11.13,11.0,11.09,531800.0,10.3788,10.5014,10.3788,10.4637,531800.0
2012-06-12 11:30:00,11.1,11.1,10.93,10.96,362300.0,10.4731,10.4731,10.3127,10.341,362300.0
2012-06-12 12:00:00,10.96,11.02,10.9,10.93,333900.0,10.341,10.3977,10.2844,10.3127,333900.0
2012-06-12 12:30:00,10.93,10.97,10.88,10.9,297200.0,10.3127,10.3505,10.2656,10.2844,297200.0
2012-06-12 13:00:00,10.9,11.03,10.89,10.96,311100.0,10.2844,10.4071,10.275,10.341,311100.0
2012-06-12 13:30:00,10.96,11.0,10.94,10.96,454700.0,10.341,10.3788,10.3222,10.341,454700.0
2012-06-12 14:00:00,10.96,11.1,10.96,11.07,761400.0,10.341,10.4731,10.341,10.4448,761400.0
2012-06-12 14:30:00,11.07,11.16,11.06,11.1,384200.0,10.4448,10.5297,10.4354,10.4731,384200.0
2012-06-12 15:00:00,11.09,11.19,11.09,11.19,492600.0,10.4637,10.5581,10.4637,10.5581,492600.0
2012-06-12 15:30:00,11.19,11.25,11.15,11.23,982300.0,10.5581,10.6147,10.5203,10.5958,982300.0
2012-06-13 09:30:00,11.13,11.14,10.98,11.01,864900.0,10.5014,10.5109,10.3599,10.3882,864900.0
2012-06-13 10:00:00,11.01,11.18,10.99,11.15,594600.0,10.3882,10.5486,10.3693,10.5203,594600.0
2012-06-13 10:30:00,11.15,11.25,11.15,11.2,366800.0,10.5203,10.6147,10.5203,10.5675,366800.0
2012-06-13 11:00:00,11.21,11.21,11.11,11.17,268500.0,10.5769,10.5769,10.4826,10.5392,268500.0
2012-06-13 11:30:00,11.16,11.21,11.12,11.13,167400.0,10.5297,10.5769,10.492,10.5014,167400.0
2012-06-13 12:00:00,11.14,11.15,11.09,11.14,158200.0,10.5109,10.5203,10.4637,10.5109,158200.0
2012-06-13 12:30:00,11.13,11.23,11.13,11.17,167900.0,10.5014,10.5958,10.5014,10.5392,167900.0
2012-06-13 13:00:00,11.18,11.23,11.16,11.21,136500.0,10.5486,10.5958,10.5297,10.5769,136500.0
2012-06-13 13:30:00,11.2,11.21,11.09,11.09,178800.0,10.5675,10.5769,10.4637,10.4637,178800.0
2012-06-13 14:00:00,11.1,11.12,11.06,11.11,258000.0,10.4731,10.492,10.4354,10.4826,258000.0
2012-06-13 14:30:00,11.1,11.12,11.03,11.03,309000.0,10.4731,10.492,10.4071,10.4071,309000.0
2012-06-13 15:00:00,11.03,11.04,10.91,10.91,775400.0,10.4071,10.4165,10.2939,10.2939,775400.0
2012-06-13 15:30:00,10.92,10.98,10.9,10.97,1515900.0,10.3033,10.3599,10.2844,10.3505,1515900.0
2012-06-14 09:30:00,10.98,11.04,10.84,11.02,1093100.0,10.3599,10.4165,10.2278,10.3977,1093100.0
2012-06-14 10:00:00,11.01,11.06,10.9,10.96,683000.0,10.3882,10.4354,10.2844,10.341,683000.0
2012-06-14 10:30:00,10.96,10.98,10.92,10.94,502100.0,10.341,10.3599,10.3033,10.3222,502100.0
2012-06-14 11:00:00,10.93,11.04,10.93,10.98,841100.0,10.3127,10.4165,10.3127,10.3599,841100.0
2012-06-14 11:30:00,10.99,11.06,10.98,11.06,471500.0,10.3693,10.4354,10.3599,10.4354,471500.0
2012-06-14 12:00:00,11.06,11.06,10.97,10.97,353100.0,10.4354,10.4354,10.3505,10.3505,353100.0
2012-06-14 12:30:00,10.97,11.0,10.95,11.0,443400.0,10.3505,10.3788,10.3316,10.3788,443400.0
2012-06-14 13:00:00,10.99,11.01,10.92,10.96,402100.0,10.3693,10.3882,10.3033,10.341,402100.0
2012-06-14 13:30:00,10.96,10.99,10.9,10.97,406400.0,10.341,10.3693,10.2844,10.3505,406400.0
2012-06-14 14:00:00,10.97,11.03,10.97,10.99,405900.0,10.3505,10.4071,10.3505,10.3693,405900.0
2012-06-14 14:30:00,10.99,11.0,10.95,10.96,214800.0,10.3693,10.3788,10.3316,10.341,214800.0
2012-06-14 15:00:00,10.95,11.12,10.94,11.02,1772700.0,10.3316,10.492,10.3222,10.3977,1772700.0
2012-06-14 15:30:00,11.01,11.12,11.0,11.09,919800.0,10.3882,10.492,10.3788,10.4637,919800.0
2012-06-15 09:30:00,11.13,11.14,10.96,11.0,761300.0,10.5014,10.5109,10.341,10.3788,761300.0
2012-06-15 10:00:00,11.0,11.01,10.9,10.95,1138700.0,10.3788,10.3882,10.2844,10.3316,1138700.0
2012-06-15 10:30:00,10.95,10.96,10.9,10.92,900100.0,10.3316,10.341,10.2844,10.3033,900100.0
2012-06-15 11:00:00,10.91,10.98,10.91,10.96,508900.0,10.2939,10.3599,10.2939,10.341,508900.0
2012-06-15 11:30:00,10.96,10.98,10.92,10.94,428800.0,10.341,10.3599,10.3033,10.3222,428800.0
2012-06-15 12:00:00,10.94,10.95,10.92,10.95,256400.0,10.3222,10.3316,10.3033,10.3316,256400.0
2012-06-15 12:30:00,10.95,10.95,10.9,10.92,428300.0,10.3316,10.3316,10.2844,10.3033,428300.0
2012-06-15 13:00:00,10.92,10.95,10.9,10.91,645300.0,10.3033,10.3316,10.2844,10.2939,645300.0
2012-06-15 13:30:00,10.91,10.92,10.9,10.91,279800.0,10.2939,10.3033,10.2844,10.2939,279800.0
2012-06-15 14:00:00,10.91,10.91,10.87,10.88,808100.0,10.2939,10.2939,10.2561,10.2656,808100.0
2012-06-15 14:30:00,10.88,10.88,10.81,10.81,1679100.0,10.2656,10.2656,10.1995,10.1995,1679100.0
2012-06-15 15:00:00,10.82,10.82,10.72,10.76,1651400.0,10.2089,10.2089,10.1146,10.1523,1651400.0
2012-06-15 15:30:00,10.76,10.85,10.75,10.81,3280600.0,10.1523,10.2373,10.1429,10.1995,3280600.0
2012-06-18 09:30:00,10.79,10.89,10.66,10.82,1080800.0,10.1806,10.275,10.058,10.2089,1080800.0
2012-06-18 10:00:00,10.83,10.89,10.8,10.88,568800.0,10.2184,10.275,10.1901,10.2656,568800.0
2012-06-18 10:30:00,10.89,10.95,10.83,10.93,898600.0,10.275,10.3316,10.2184,10.3127,898600.0
2012-06-18 11:00:00,10.94,10.95,10.86,10.92,434500.0,10.3222,10.3316,10.2467,10.3033,434500.0
2012-06-18 11:30:00,10.92,10.93,10.85,10.93,309300.0,10.3033,10.3127,10.2373,10.3127,309300.0
2012-06-18 12:00:00,10.92,10.93,10.86,10.86,142900.0,10.3033,10.3127,10.2467,10.2467,142900.0
2012-06-18 12:30:00,10.86,10.93,10.83,10.85,317200.0,10.2467,10.3127,10.2184,10.2373,317200.0
2012-06-18 13:00:00,10.84,10.96,10.84,10.93,275100.0,10.2278,10.341,10.2278,10.3127,275100.0
2012-06-18 13:30:00,10.94,10.95,10.9,10.92,407000.0,10.3222,10.3316,10.2844,10.3033,407000.0
2012-06-18 14:00:00,10.93,10.95,10.89,10.91,478900.0,10.3127,10.3316,10.275,10.2939,478900.0
2012-06-18 14:30:00,10.91,10.94,10.88,10.9,217600.0,10.2939,10.3222,10.2656,10.2844,217600.0
2012-06-18 15:00:00,10.9,10.93,10.85,10.9,404300.0,10.2844,10.3127,10.2373,10.2844,404300.0
2012-06-18 15:30:00,10.9,10.95,10.87,10.9,876900.0,10.2844,10.3316,10.2561,10.2844,876900.0
2012-06-19 09:30:00,10.97,11.15,10.96,11.14,1373200.0,10.3505,10.5203,10.341,10.5109,1373200.0
2012-06-19 10:00:00,11.14,11.27,11.14,11.26,1129700.0,10.5109,10.6335,10.5109,10.6241,1129700.0
2012-06-19 10:30:00,11.26,11.3,11.23,11.24,838000.0,10.6241,10.6618,10.5958,10.6052,838000.0
2012-06-19 11:00:00,11.24,11.28,11.13,11.15,787900.0,10.6052,10.643,10.5014,10.5203,787900.0
2012-06-19 11:30:00,11.16,11.19,11.11,11.19,948300.0,10.5297,10.5581,10.4826,10.5581,948300.0
2012-06-19 12:00:00,11.19,11.2,11.17,11.18,302800.0,10.5581,10.5675,10.5392,10.5486,302800.0
2012-06-19 12:30:00,11.19,11.22,11.17,11.21,451800.0,10.5581,10.5864,10.5392,10.5769,451800.0
2012-06-19 13:00:00,11.21,11.23,11.19,11.23,293900.0,10.5769,10.5958,10.5581,10.5958,293900.0
2012-06-19 13:30:00,11.23,11.24,11.18,11.19,464400.0,10.5958,10.6052,10.5486,10.5581,464400.0
2012-06-19 14:00:00,11.19,11.23,11.16,11.18,465800.0,10.5581,10.5958,10.5297,10.5486,465800.0
2012-06-19 14:30:00,11.18,11.21,11.11,11.2,502000.0,10.5486,10.5769,10.4826,10.5675,502000.0
2012-06-19 15:00:00,11.2,11.24,11.17,11.22,585900.0,10.5675,10.6052,10.5392,10.5864,585900.0
2012-06-19 15:30:00,11.22,11.24,11.13,11.15,1779100.0,10.5864,10.6052,10.5014,10.5203,1779100.0
2012-06-20 09:30:00,11.2,11.3,11.02,11.29,1409300.0,10.5675,10.6618,10.3977,10.6524,1409300.0
2012-06-20 10:00:00,11.29,11.3,11.16,11.22,503600.0,10.6524,10.6618,10.5297,10.5864,503600.0
2012-06-20 10:30:00,11.22,11.22,11.1,11.1,583600.0,10.5864,10.5864,10.4731,10.4731,583600.0
2012-06-20 11:00:00,11.1,11.2,11.09,11.2,470100.0,10.4731,10.5675,10.4637,10.5675,470100.0
2012-06-20 11:30:00,11.2,11.29,11.2,11.25,576500.0,10.5675,10.6524,10.5675,10.6147,576500.0
2012-06-20 12:00:00,11.25,11.25,11.07,11.12,335100.0,10.6147,10.6147,10.4448,10.492,335100.0
2012-06-20 12:30:00,11.13,11.27,11.07,11.22,799200.0,10.5014,10.6335,10.4448,10.5864,799200.0
2012-06-20 13:00:00,11.22,11.42,11.22,11.29,1036700.0,10.5864,10.7751,10.5864,10.6524,1036700.0
2012-06-20 13:30:00,11.29,11.37,11.25,11.37,596500.0,10.6524,10.7279,10.6147,10.7279,596500.0
2012-06-20 14:00:00,11.37,11.38,11.26,11.29,512000.0,10.7279,10.7373,10.6241,10.6524,512000.0
2012-06-20 14:30:00,11.29,11.33,11.21,11.26,621000.0,10.6524,10.6901,10.5769,10.6241,621000.0
2012-06-20 15:00:00,11.25,11.27,11.17,11.26,683300.0,10.6147,10.6335,10.5392,10.6241,683300.0
2012-06-20 15:30:00,11.25,11.3,11.21,11.25,922400.0,10.6147,10.6618,10.5769,10.6147,922400.0
2012-06-21 09:30:00,11.24,11.41,11.24,11.39,738200.0,10.6052,10.7656,10.6052,10.7468,738200.0
2012-06-21 10:00:00,11.39,11.39,11.23,11.28,622900.0,10.7468,10.7468,10.5958,10.643,622900.0
2012-06-21 10:30:00,11.28,11.37,11.27,11.32,470400.0,10.643,10.7279,10.6335,10.6807,470400.0
2012-06-21 11:00:00,11.31,11.32,11.21,11.25,638100.0,10.6713,10.6807,10.5769,10.6147,638100.0
2012-06-21 11:30:00,11.25,11.25,11.15,11.2,469400.0,10.6147,10.6147,10.5203,10.5675,469400.0
2012-06-21 12:00:00,11.2,11.2,11.04,11.04,389900.0,10.5675,10.5675,10.4165,10.4165,389900.0
2012-06-21 12:30:00,11.05,11.13,11.04,11.12,332800.0,10.426,10.5014,10.4165,10.492,332800.0
2012-06-21 13:00:00,11.12,11.13,11.05,11.06,590100.0,10.492,10.5014,10.426,10.4354,590100.0
2012-06-21 13:30:00,11.06,11.09,11.04,11.06,416100.0,10.4354,10.4637,10.4165,10.4354,416100.0
2012-06-21 14:00:00,11.06,11.06,10.91,10.97,509900.0,10.4354,10.4354,10.2939,10.3505,509900.0
2012-06-21 14:30:00,10.97,11.04,10.95,11.03,375400.0,10.3505,10.4165,10.3316,10.4071,375400.0
2012-06-21 15:00:00,11.03,11.03,10.93,10.96,498100.0,10.4071,10.4071,10.3127,10.341,498100.0
2012-06-21 15:30:00,10.96,11.03,10.93,10.97,1160000.0,10.341,10.4071,10.3127,10.3505,1160000.0
2012-06-22 09:30:00,11.08,11.2,11.03,11.13,691600.0,10.4543,10.5675,10.4071,10.5014,691600.0
2012-06-22 10:00:00,11.13,11.22,11.08,11.09,432900.0,10.5014,10.5864,10.4543,10.4637,432900.0
2012-06-22 10:30:00,11.09,11.12,11.03,11.09,284600.0,10.4637,10.492,10.4071,10.4637,284600.0
2012-06-22 11:00:00,11.08,11.14,11.03,11.03,332400.0,10.4543,10.5109,10.4071,10.4071,332400.0
2012-06-22 11:30:00,11.03,11.07,10.99,10.99,445200.0,10.4071,10.4448,10.3693,10.3693,445200.0
2012-06-22 12:00:00,10.99,11.01,10.97,10.99,518300.0,10.3693,10.3882,10.3505,10.3693,518300.0
2012-06-22 12:30:00,10.99,11.0,10.97,10.97,115300.0,10.3693,10.3788,10.3505,10.3505,115300.0
2012-06-22 13:00:00,10.98,11.0,10.96,10.99,227500.0,10.3599,10.3788,10.341,10.3693,227500.0
2012-06-22 13:30:00,10.98,11.01,10.97,11.0,269000.0,10.3599,10.3882,10.3505,10.3788,269000.0
2012-06-22 14:00:00,11.0,11.0,10.95,10.95,278300.0,10.3788,10.3788,10.3316,10.3316,278300.0
2012-06-22 14:30:00,10.95,10.98,10.94,10.95,497900.0,10.3316,10.3599,10.3222,10.3316,497900.0
2012-06-22 15:00:00,10.94,10.99,10.9,10.95,941700.0,10.3222,10.3693,10.2844,10.3316,941700.0
2012-06-22 15:30:00,10.94,11.0,10.91,10.97,1566700.0,10.3222,10.3788,10.2939,10.3505,1566700.0
2012-06-25 09:30:00,10.84,10.88,10.71,10.72,1133500.0,10.2278,10.2656,10.1052,10.1146,1133500.0
2012-06-25 10:00:00,10.72,10.77,10.6,10.6,979300.0,10.1146,10.1618,10.0014,10.0014,979300.0
2012-06-25 10:30:00,10.6,10.66,10.56,10.56,787700.0,10.0014,10.058,9.9636,9.9636,787700.0
2012-06-25 11:00:00,10.56,10.62,10.55,10.58,640300.0,9.9636,10.0202,9.9542,9.9825,640300.0
2012-06-25 11:30:00,10.58,10.59,10.41,10.42,893400.0,9.9825,9.9919,9.8221,9.8315,893400.0
2012-06-25 12:00:00,10.41,10.51,10.4,10.46,716600.0,9.8221,9.9165,9.8127,9.8693,716600.0
2012-06-25 12:30:00,10.47,10.47,10.42,10.45,434300.0,9.8787,9.8787,9.8315,9.8598,434300.0
2012-06-25 13:00:00,10.44,10.49,10.43,10.49,162600.0,9.8504,9.8976,9.841,9.8976,162600.0
2012-06-25 13:30:00,10.49,10.52,10.47,10.51,287800.0,9.8976,9.9259,9.8787,9.9165,287800.0
2012-06-25 14:00:00,10.51,10.52,10.43,10.43,495800.0,9.9165,9.9259,9.841,9.841,495800.0
2012-06-25 14:30:00,10.44,10.49,10.42,10.46,476600.0,9.8504,9.8976,9.8315,9.8693,476600.0
2012-06-25 15:00:00,10.46,10.54,10.45,10.51,539200.0,9.8693,9.9448,9.8598,9.9165,539200.0
2012-06-25 15:30:00,10.51,10.52,10.47,10.48,1510600.0,9.9165,9.9259,9.8787,9.8882,1510600.0
2012-06-26 09:30:00,10.56,10.57,10.4,10.5,993800.0,9.9636,9.9731,9.8127,9.907,993800.0
2012-06-26 10:00:00,10.5,10.62,10.44,10.44,1120200.0,9.907,10.0202,9.8504,9.8504,1120200.0
2012-06-26 10:30:00,10.44,10.5,10.42,10.46,518900.0,9.8504,9.907,9.8315,9.8693,518900.0
2012-06-26 11:00:00,10.46,10.52,10.41,10.49,577200.0,9.8693,9.9259,9.8221,9.8976,577200.0
2012-06-26 11:30:00,10.49,10.54,10.43,10.5,1064800.0,9.8976,9.9448,9.841,9.907,1064800.0
2012-06-26 12:00:00,10.5,10.55,10.5,10.51,394100.0,9.907,9.9542,9.907,9.9165,394100.0
2012-06-26 12:30:00,10.51,10.6,10.51,10.55,254700.0,9.9165,10.0014,9.9165,9.9542,254700.0
2012-06-26 13:00:00,10.56,10.57,10.52,10.52,200100.0,9.9636,9.9731,9.9259,9.9259,200100.0
2012-06-26 13:30:00,10.52,10.58,10.51,10.55,178700.0,9.9259,9.9825,9.9165,9.9542,178700.0
2012-06-26 14:00:00,10.55,10.67,10.55,10.64,352800.0,9.9542,10.0674,9.9542,10.0391,352800.0
2012-06-26 14:30:00,10.64,10.66,10.59,10.62,474000.0,10.0391,10.058,9.9919,10.0202,474000.0
2012-06-26 15:00:00,10.62,10.65,10.61,10.64,403500.0,10.0202,10.0486,10.0108,10.0391,403500.0
2012-06-26 15:30:00,10.63,10.66,10.58,10.6,675200.0,10.0297,10.058,9.9825,10.0014,675200.0
2012-06-27 09:30:00,10.58,10.68,10.43,10.46,1170200.0,9.9825,10.0769,9.841,9.8693,1170200.0
2012-06-27 10:00:00,10.48,10.63,10.47,10.6,566600.0,9.8882,10.0297,9.8787,10.0014,566600.0
2012-06-27 10:30:00,10.59,10.61,10.53,10.58,328000.0,9.9919,10.0108,9.9353,9.9825,328000.0
2012-06-27 11:00:00,10.58,10.6,10.5,10.55,335300.0,9.9825,10.0014,9.907,9.9542,335300.0
2012-06-27 11:30:00,10.56,10.61,10.56,10.58,497700.0,9.9636,10.0108,9.9636,9.9825,497700.0
2012-06-27 12:00:00,10.58,10.66,10.58,10.63,243500.0,9.9825,10.058,9.9825,10.0297,243500.0
2012-06-27 12:30:00,10.62,10.65,10.6,10.65,168900.0,10.0202,10.0486,10.0014,10.0486,168900.0
2012-06-27 13:00:00,10.64,10.66,10.62,10.63,259300.0,10.0391,10.058,10.0202,10.0297,259300.0
2012-06-27 13:30:00,10.62,10.66,10.59,10.59,316100.0,10.0202,10.058,9.9919,9.9919,316100.0
2012-06-27 14:00:00,10.59,10.61,10.56,10.56,256800.0,9.9919,10.0108,9.9636,9.9636,256800.0
2012-06-27 14:30:00,10.56,10.59,10.55,10.57,186100.0,9.9636,9.9919,9.9542,9.9731,186100.0
2012-06-27 15:00:00,10.57,10.66,10.57,10.63,407800.0,9.9731,10.058,9.9731,10.0297,407800.0
2012-06-27 15:30:00,10.64,10.68,10.62,10.63,723400.0,10.0391,10.0769,10.0202,10.0297,723400.0
2012-06-28 09:30:00,10.55,10.78,10.52,10.74,841500.0,9.9542,10.1712,9.9259,10.1335,841500.0
2012-06-28 10:00:00,10.74,10.78,10.59,10.66,669400.0,10.1335,10.1712,9.9919,10.058,669400.0
2012-06-28 10:30:00,10.65,10.66,10.53,10.59,475200.0,10.0486,10.058,9.9353,9.9919,475200.0
2012-06-28 11:00:00,10.6,10.6,10.52,10.57,419800.0,10.0014,10.0014,9.9259,9.9731,419800.0
2012-06-28 11:30:00,10.57,10.64,10.57,10.64,366100.0,9.9731,10.0391,9.9731,10.0391,366100.0
2012-06-28 12:00:00,10.64,10.66,10.58,10.62,356100.0,10.0391,10.058,9.9825,10.0202,356100.0
2012-06-28 12:30:00,10.62,10.65,10.6,10.65,263200.0,10.0202,10.0486,10.0014,10.0486,263200.0
2012-06-28 13:00:00,10.65,10.66,10.63,10.66,256600.0,10.0486,10.058,10.0297,10.058,256600.0
2012-06-28 13:30:00,10.65,10.71,10.63,10.7,409800.0,10.0486,10.1052,10.0297,10.0957,409800.0
2012-06-28 14:00:00,10.71,10.72,10.67,10.69,455700.0,10.1052,10.1146,10.0674,10.0863,455700.0
2012-06-28 14:30:00,10.68,10.71,10.65,10.7,427900.0,10.0769,10.1052,10.0486,10.0957,427900.0
2012-06-28 15:00:00,10.7,10.74,10.67,10.71,798500.0,10.0957,10.1335,10.0674,10.1052,798500.0
2012-06-28 15:30:00,10.71,10.83,10.71,10.8,1922400.0,10.1052,10.2184,10.1052,10.1901,1922400.0
2012-06-29 09:30:00,11.11,11.13,10.89,11.01,914500.0,10.4826,10.5014,10.275,10.3882,914500.0
2012-06-29 10:00:00,11.01,11.12,11.01,11.11,781500.0,10.3882,10.492,10.3882,10.4826,781500.0
2012-06-29 10:30:00,11.11,11.12,11.06,11.08,674700.0,10.4826,10.492,10.4354,10.4543,674700.0
2012-06-29 11:00:00,11.08,11.08,11.0,11.08,456600.0,10.4543,10.4543,10.3788,10.4543,456600.0
2012-06-29 11:30:00,11.08,11.21,11.07,11.2,1536100.0,10.4543,10.5769,10.4448,10.5675,1536100.0
2012-06-29 12:00:00,11.2,11.29,11.19,11.22,565200.0,10.5675,10.6524,10.5581,10.5864,565200.0
2012-06-29 12:30:00,11.22,11.22,11.16,11.17,396700.0,10.5864,10.5864,10.5297,10.5392,396700.0
2012-06-29 13:00:00,11.17,11.21,11.17,11.19,392400.0,10.5392,10.5769,10.5392,10.5581,392400.0
2012-06-29 13:30:00,11.19,11.21,11.18,11.19,347500.0,10.5581,10.5769,10.5486,10.5581,347500.0
2012-06-29 14:00:00,11.19,11.2,11.16,11.19,420100.0,10.5581,10.5675,10.5297,10.5581,420100.0
2012-06-29 14:30:00,11.19,11.2,11.15,11.18,652100.0,10.5581,10.5675,10.5203,10.5486,652100.0
2012-06-29 15:00:00,11.18,11.18,11.12,11.16,562600.0,10.5486,10.5486,10.492,10.5297,562600.0
2012-06-29 15:30:00,11.15,11.2,11.14,11.16,2085500.0,10.5203,10.5675,10.5109,10.5297,2085500.0
2012-07-02 09:30:00,11.05,11.33,11.02,11.22,770000.0,10.426,10.6901,10.3977,10.5864,770000.0
2012-07-02 10:00:00,11.22,11.22,11.03,11.15,585400.0,10.5864,10.5864,10.4071,10.5203,585400.0
2012-07-02 10:30:00,11.14,11.18,11.09,11.11,378200.0,10.5109,10.5486,10.4637,10.4826,378200.0
2012-07-02 11:00:00,11.1,11.13,11.07,11.12,415300.0,10.4731,10.5014,10.4448,10.492,415300.0
2012-07-02 11:30:00,11.12,11.18,11.12,11.13,221500.0,10.492,10.5486,10.492,10.5014,221500.0
2012-07-02 12:00:00,11.13,11.18,11.12,11.15,217900.0,10.5014,10.5486,10.492,10.5203,217900.0
2012-07-02 12:30:00,11.14,11.21,11.14,11.18,234200.0,10.5109,10.5769,10.5109,10.5486,234200.0
2012-07-02 13:00:00,11.18,11.18,11.11,11.12,257000.0,10.5486,10.5486,10.4826,10.492,257000.0
2012-07-02 13:30:00,11.12,11.12,11.04,11.05,273700.0,10.492,10.492,10.4165,10.426,273700.0
2012-07-02 14:00:00,11.05,11.06,11.01,11.06,381700.0,10.426,10.4354,10.3882,10.4354,381700.0
2012-07-02 14:30:00,11.06,11.08,11.05,11.06,202000.0,10.4354,10.4543,10.426,10.4354,202000.0
2012-07-02 15:00:00,11.06,11.06,11.01,11.03,276600.0,10.4354,10.4354,10.3882,10.4071,276600.0
2012-07-02 15:30:00,11.04,11.08,11.03,11.05,703200.0,10.4165,10.4543,10.4071,10.426,703200.0
2012-07-03 09:30:00,11.06,11.17,11.06,11.15,441400.0,10.4354,10.5392,10.4354,10.5203,441400.0
2012-07-03 10:00:00,11.14,11.2,11.13,11.16,420600.0,10.5109,10.5675,10.5014,10.5297,420600.0
2012-07-03 10:30:00,11.16,11.19,11.13,11.16,606200.0,10.5297,10.5581,10.5014,10.5297,606200.0
2012-07-03 11:00:00,11.17,11.22,11.15,11.22,568200.0,10.5392,10.5864,10.5203,10.5864,568200.0
2012-07-03 11:30:00,11.22,11.22,11.15,11.16,309000.0,10.5864,10.5864,10.5203,10.5297,309000.0
2012-07-03 12:00:00,11.17,11.18,11.09,11.1,220900.0,10.5392,10.5486,10.4637,10.4731,220900.0
2012-07-03 12:30:00,11.1,11.13,11.05,11.13,565000.0,10.4731,10.5014,10.426,10.5014,565000.0
2012-07-05 09:30:00,11.1,11.13,11.0,11.03,564700.0,10.4731,10.5014,10.3788,10.4071,564700.0
2012-07-05 10:00:00,11.02,11.02,10.93,10.94,674600.0,10.3977,10.3977,10.3127,10.3222,674600.0
2012-07-05 10:30:00,10.94,10.97,10.9,10.9,658600.0,10.3222,10.3505,10.2844,10.2844,658600.0
2012-07-05 11:00:00,10.91,10.98,10.91,10.95,775500.0,10.2939,10.3599,10.2939,10.3316,775500.0
2012-07-05 11:30:00,10.94,10.97,10.88,10.9,982800.0,10.3222,10.3505,10.2656,10.2844,982800.0
2012-07-05 12:00:00,10.9,10.97,10.89,10.96,566300.0,10.2844,10.3505,10.275,10.341,566300.0
2012-07-05 12:30:00,10.96,10.99,10.92,10.99,359600.0,10.341,10.3693,10.3033,10.3693,359600.0
2012-07-05 13:00:00,10.99,11.0,10.96,10.98,281900.0,10.3693,10.3788,10.341,10.3599,281900.0
2012-07-05 13:30:00,10.98,11.06,10.96,11.06,492400.0,10.3599,10.4354,10.341,10.4354,492400.0
2012-07-05 14:00:00,11.06,11.1,11.05,11.09,498400.0,10.4354,10.4731,10.426,10.4637,498400.0
2012-07-05 14:30:00,11.09,11.09,11.04,11.05,446700.0,10.4637,10.4637,10.4165,10.426,446700.0
2012-07-05 15:00:00,11.06,11.06,11.01,11.04,500200.0,10.4354,10.4354,10.3882,10.4165,500200.0
2012-07-05 15:30:00,11.04,11.06,10.97,11.0,811200.0,10.4165,10.4354,10.3505,10.3788,811200.0
2012-07-06 09:30:00,10.83,10.94,10.8,10.87,482000.0,10.2184,10.3222,10.1901,10.2561,482000.0
2012-07-06 10:00:00,10.88,10.94,10.85,10.9,310800.0,10.2656,10.3222,10.2373,10.2844,310800.0
2012-07-06 10:30:00,10.9,10.92,10.83,10.83,315400.0,10.2844,10.3033,10.2184,10.2184,315400.0
2012-07-06 11:00:00,10.83,10.84,10.78,10.78,534600.0,10.2184,10.2278,10.1712,10.1712,534600.0
2012-07-06 11:30:00,10.78,10.79,10.73,10.74,586000.0,10.1712,10.1806,10.124,10.1335,586000.0
2012-07-06 12:00:00,10.75,10.75,10.68,10.71,551700.0,10.1429,10.1429,10.0769,10.1052,551700.0
2012-07-06 12:30:00,10.71,10.74,10.68,10.72,464400.0,10.1052,10.1335,10.0769,10.1146,464400.0
2012-07-06 13:00:00,10.73,10.75,10.71,10.72,227700.0,10.124,10.1429,10.1052,10.1146,227700.0
2012-07-06 13:30:00,10.73,10.75,10.71,10.73,216200.0,10.124,10.1429,10.1052,10.124,216200.0
2012-07-06 14:00:00,10.73,10.75,10.7,10.7,246200.0,10.124,10.1429,10.0957,10.0957,246200.0
2012-07-06 14:30:00,10.71,10.74,10.71,10.74,289500.0,10.1052,10.1335,10.1052,10.1335,289500.0
2012-07-06 15:00:00,10.74,10.81,10.73,10.81,443100.0,10.1335,10.1995,10.124,10.1995,443100.0
2012-07-06 15:30:00,10.81,10.85,10.79,10.83,1146000.0,10.1995,10.2373,10.1806,10.2184,1146000.0
2012-07-09 09:30:00,10.77,10.77,10.56,10.56,526000.0,10.1618,10.1618,9.9636,9.9636,526000.0
2012-07-09 10:00:00,10.56,10.58,10.46,10.49,818100.0,9.9636,9.9825,9.8693,9.8976,818100.0
2012-07-09 10:30:00,10.49,10.51,10.47,10.48,1105000.0,9.8976,9.9165,9.8787,9.8882,1105000.0
2012-07-09 11:00:00,10.48,10.49,10.43,10.46,776100.0,9.8882,9.8976,9.841,9.8693,776100.0
2012-07-09 11:30:00,10.46,10.47,10.4,10.41,556400.0,9.8693,9.8787,9.8127,9.8221,556400.0
2012-07-09 12:00:00,10.41,10.49,10.4,10.46,357200.0,9.8221,9.8976,9.8127,9.8693,357200.0
2012-07-09 12:30:00,10.46,10.47,10.43,10.45,286900.0,9.8693,9.8787,9.841,9.8598,286900.0
2012-07-09 13:00:00,10.45,10.47,10.42,10.46,262200.0,9.8598,9.8787,9.8315,9.8693,262200.0
2012-07-09 13:30:00,10.46,10.47,10.45,10.46,182500.0,9.8693,9.8787,9.8598,9.8693,182500.0
2012-07-09 14:00:00,10.46,10.49,10.44,10.45,339800.0,9.8693,9.8976,9.8504,9.8598,339800.0
2012-07-09 14:30:00,10.46,10.46,10.42,10.43,176800.0,9.8693,9.8693,9.8315,9.841,176800.0
2012-07-09 15:00:00,10.42,10.48,10.42,10.47,564500.0,9.8315,9.8882,9.8315,9.8787,564500.0
2012-07-09 15:30:00,10.47,10.51,10.44,10.49,1531000.0,9.8787,9.9165,9.8504,9.8976,1531000.0
2012-07-10 09:30:00,10.61,10.65,10.52,10.54,687100.0,10.0108,10.0486,9.9259,9.9448,687100.0
2012-07-10 10:00:00,10.55,10.59,10.47,10.52,572600.0,9.9542,9.9919,9.8787,9.9259,572600.0
2012-07-10 10:30:00,10.53,10.55,10.49,10.51,345600.0,9.9353,9.9542,9.8976,9.9165,345600.0
2012-07-10 11:00:00,10.51,10.62,10.49,10.55,470100.0,9.9165,10.0202,9.8976,9.9542,470100.0
2012-07-10 11:30:00,10.55,10.56,10.51,10.53,307400.0,9.9542,9.9636,9.9165,9.9353,307400.0
2012-07-10 12:00:00,10.53,10.54,10.51,10.53,115600.0,9.9353,9.9448,9.9165,9.9353,115600.0
2012-07-10 12:30:00,10.53,10.56,10.53,10.54,104100.0,9.9353,9.9636,9.9353,9.9448,104100.0
2012-07-10 13:00:00,10.54,10.56,10.51,10.51,310400.0,9.9448,9.9636,9.9165,9.9165,310400.0
2012-07-10 13:30:00,10.51,10.52,10.45,10.46,477600.0,9.9165,9.9259,9.8598,9.8693,477600.0
2012-07-10 14:00:00,10.45,10.46,10.36,10.36,467900.0,9.8598,9.8693,9.7749,9.7749,467900.0
2012-07-10 14:30:00,10.36,10.36,10.26,10.26,753300.0,9.7749,9.7749,9.6806,9.6806,753300.0
2012-07-10 15:00:00,10.27,10.31,10.26,10.27,690500.0,9.69,9.7278,9.6806,9.69,690500.0
2012-07-10 15:30:00,10.27,10.38,10.26,10.37,1151100.0,9.69,9.7938,9.6806,9.7844,1151100.0
2012-07-11 09:30:00,10.34,10.43,10.26,10.39,653300.0,9.7561,9.841,9.6806,9.8032,653300.0
2012-07-11 10:00:00,10.4,10.46,10.36,10.36,810000.0,9.8127,9.8693,9.7749,9.7749,810000.0
2012-07-11 10:30:00,10.37,10.37,10.3,10.32,582800.0,9.7844,9.7844,9.7183,9.7372,582800.0
2012-07-11 11:00:00,10.31,10.37,10.31,10.33,568500.0,9.7278,9.7844,9.7278,9.7466,568500.0
2012-07-11 11:30:00,10.33,10.39,10.33,10.39,440800.0,9.7466,9.8032,9.7466,9.8032,440800.0
2012-07-11 12:00:00,10.39,10.42,10.34,10.34,239500.0,9.8032,9.8315,9.7561,9.7561,239500.0
2012-07-11 12:30:00,10.35,10.38,10.34,10.37,132700.0,9.7655,9.7938,9.7561,9.7844,132700.0
2012-07-11 13:00:00,10.38,10.39,10.32,10.35,287800.0,9.7938,9.8032,9.7372,9.7655,287800.0
2012-07-11 13:30:00,10.35,10.36,10.32,10.33,292900.0,9.7655,9.7749,9.7372,9.7466,292900.0
2012-07-11 14:00:00,10.33,10.36,10.21,10.21,1160500.0,9.7466,9.7749,9.6334,9.6334,1160500.0
2012-07-11 14:30:00,10.22,10.25,10.15,10.15,874300.0,9.6428,9.6711,9.5768,9.5768,874300.0
2012-07-11 15:00:00,10.16,10.21,10.14,10.17,1200500.0,9.5862,9.6334,9.5674,9.5957,1200500.0
2012-07-11 15:30:00,10.17,10.28,10.14,10.21,2728900.0,9.5957,9.6994,9.5674,9.6334,2728900.0
2012-07-12 09:30:00,10.04,10.09,9.8,9.85,3425600.0,9.473,9.5202,9.2466,9.2937,3425600.0
2012-07-12 10:00:00,9.85,9.9,9.8,9.9,1611300.0,9.2937,9.3409,9.2466,9.3409,1611300.0
2012-07-12 10:30:00,9.89,9.96,9.83,9.83,1378200.0,9.3315,9.3975,9.2749,9.2749,1378200.0
2012-07-12 11:00:00,9.83,9.9,9.75,9.78,2070200.0,9.2749,9.3409,9.1994,9.2277,2070200.0
2012-07-12 11:30:00,9.78,9.94,9.77,9.94,1641800.0,9.2277,9.3786,9.2182,9.3786,1641800.0
2012-07-12 12:00:00,9.93,9.95,9.81,9.84,804200.0,9.3692,9.3881,9.256,9.2843,804200.0
2012-07-12 12:30:00,9.84,9.85,9.79,9.81,745000.0,9.2843,9.2937,9.2371,9.256,745000.0
2012-07-12 13:00:00,9.81,9.93,9.78,9.84,1386400.0,9.256,9.3692,9.2277,9.2843,1386400.0
2012-07-12 13:30:00,9.83,9.86,9.79,9.82,1104900.0,9.2749,9.3032,9.2371,9.2654,1104900.0
2012-07-12 14:00:00,9.81,9.84,9.76,9.78,743500.0,9.256,9.2843,9.2088,9.2277,743500.0
2012-07-12 14:30:00,9.79,9.84,9.78,9.81,890000.0,9.2371,9.2843,9.2277,9.256,890000.0
2012-07-12 15:00:00,9.81,9.85,9.78,9.82,1009000.0,9.256,9.2937,9.2277,9.2654,1009000.0
2012-07-12 15:30:00,9.83,9.84,9.75,9.76,2801900.0,9.2749,9.2843,9.1994,9.2088,2801900.0
2012-07-13 09:30:00,9.89,9.9,9.73,9.77,1511400.0,9.3315,9.3409,9.1805,9.2182,1511400.0
2012-07-13 10:00:00,9.78,9.85,9.76,9.78,1798400.0,9.2277,9.2937,9.2088,9.2277,1798400.0
2012-07-13 10:30:00,9.79,9.87,9.78,9.81,480200.0,9.2371,9.3126,9.2277,9.256,480200.0
2012-07-13 11:00:00,9.81,9.82,9.73,9.74,541200.0,9.256,9.2654,9.1805,9.1899,541200.0
2012-07-13 11:30:00,9.74,9.83,9.73,9.8,536600.0,9.1899,9.2749,9.1805,9.2466,536600.0
2012-07-13 12:00:00,9.8,9.84,9.78,9.8,396500.0,9.2466,9.2843,9.2277,9.2466,396500.0
2012-07-13 12:30:00,9.79,9.82,9.79,9.8,148800.0,9.2371,9.2654,9.2371,9.2466,148800.0
2012-07-13 13:00:00,9.8,9.82,9.8,9.8,213100.0,9.2466,9.2654,9.2466,9.2466,213100.0
2012-07-13 13:30:00,9.8,9.81,9.8,9.8,206700.0,9.2466,9.256,9.2466,9.2466,206700.0
2012-07-13 14:00:00,9.8,9.81,9.8,9.8,203400.0,9.2466,9.256,9.2466,9.2466,203400.0
2012-07-13 14:30:00,9.8,9.82,9.8,9.81,368700.0,9.2466,9.2654,9.2466,9.256,368700.0
2012-07-13 15:00:00,9.82,9.88,9.81,9.86,715600.0,9.2654,9.322,9.256,9.3032,715600.0
2012-07-13 15:30:00,9.87,9.87,9.78,9.8,1617800.0,9.3126,9.3126,9.2277,9.2466,1617800.0
2012-07-16 09:30:00,9.91,9.91,9.73,9.74,910900.0,9.3503,9.3503,9.1805,9.1899,910900.0
2012-07-16 10:00:00,9.73,9.77,9.72,9.77,896800.0,9.1805,9.2182,9.1711,9.2182,896800.0
2012-07-16 10:30:00,9.77,9.84,9.73,9.82,981200.0,9.2182,9.2843,9.1805,9.2654,981200.0
2012-07-16 11:00:00,9.82,9.89,9.81,9.83,580700.0,9.2654,9.3315,9.256,9.2749,580700.0
2012-07-16 11:30:00,9.83,9.85,9.78,9.85,428500.0,9.2749,9.2937,9.2277,9.2937,428500.0
2012-07-16 12:00:00,9.85,9.88,9.8,9.8,371000.0,9.2937,9.322,9.2466,9.2466,371000.0
2012-07-16 12:30:00,9.8,9.85,9.79,9.85,277800.0,9.2466,9.2937,9.2371,9.2937,277800.0
2012-07-16 13:00:00,9.84,9.89,9.83,9.88,372300.0,9.2843,9.3315,9.2749,9.322,372300.0
2012-07-16 13:30:00,9.88,9.9,9.86,9.87,280800.0,9.322,9.3409,9.3032,9.3126,280800.0
2012-07-16 14:00:00,9.87,9.9,9.87,9.88,235300.0,9.3126,9.3409,9.3126,9.322,235300.0
2012-07-16 14:30:00,9.88,9.89,9.83,9.84,223600.0,9.322,9.3315,9.2749,9.2843,223600.0
2012-07-16 15:00:00,9.83,9.84,9.8,9.82,259300.0,9.2749,9.2843,9.2466,9.2654,259300.0
2012-07-16 15:30:00,9.82,9.83,9.74,9.77,1573700.0,9.2654,9.2749,9.1899,9.2182,1573700.0
2012-07-17 09:30:00,9.89,9.95,9.8,9.9,1120900.0,9.3315,9.3881,9.2466,9.3409,1120900.0
2012-07-17 10:00:00,9.9,9.92,9.86,9.86,752500.0,9.3409,9.3598,9.3032,9.3032,752500.0
2012-07-17 10:30:00,9.86,9.87,9.74,9.84,1035000.0,9.3032,9.3126,9.1899,9.2843,1035000.0
2012-07-17 11:00:00,9.84,9.9,9.82,9.85,569100.0,9.2843,9.3409,9.2654,9.2937,569100.0
2012-07-17 11:30:00,9.86,9.94,9.82,9.9,1338000.0,9.3032,9.3786,9.2654,9.3409,1338000.0
2012-07-17 12:00:00,9.91,9.94,9.88,9.89,296000.0,9.3503,9.3786,9.322,9.3315,296000.0
2012-07-17 12:30:00,9.9,9.93,9.88,9.89,606200.0,9.3409,9.3692,9.322,9.3315,606200.0
2012-07-17 13:00:00,9.89,10.0,9.89,9.97,387600.0,9.3315,9.4353,9.3315,9.407,387600.0
2012-07-17 13:30:00,9.96,10.04,9.96,10.0,590800.0,9.3975,9.473,9.3975,9.4353,590800.0
2012-07-17 14:00:00,10.0,10.05,9.96,10.03,954300.0,9.4353,9.4824,9.3975,9.4636,954300.0
2012-07-17 14:30:00,10.03,10.16,10.02,10.14,1147900.0,9.4636,9.5862,9.4541,9.5674,1147900.0
2012-07-17 15:00:00,10.14,10.15,10.07,10.08,913400.0,9.5674,9.5768,9.5013,9.5107,913400.0
2012-07-17 15:30:00,10.08,10.09,9.99,10.06,2216100.0,9.5107,9.5202,9.4258,9.4919,2216100.0
2012-07-18 09:30:00,10.01,10.44,9.99,10.28,2593300.0,9.4447,9.8504,9.4258,9.6994,2593300.0
2012-07-18 10:00:00,10.28,10.32,10.2,10.25,1532500.0,9.6994,9.7372,9.624,9.6711,1532500.0
2012-07-18 10:30:00,10.25,10.33,10.17,10.25,1060400.0,9.6711,9.7466,9.5957,9.6711,1060400.0
2012-07-18 11:00:00,10.24,10.27,10.2,10.25,1176100.0,9.6617,9.69,9.624,9.6711,1176100.0
2012-07-18 11:30:00,10.25,10.42,10.24,10.4,952500.0,9.6711,9.8315,9.6617,9.8127,952500.0
2012-07-18 12:00:00,10.4,10.44,10.38,10.4,509000.0,9.8127,9.8504,9.7938,9.8127,509000.0
2012-07-18 12:30:00,10.39,10.4,10.33,10.34,411100.0,9.8032,9.8127,9.7466,9.7561,411100.0
2012-07-18 13:00:00,10.34,10.39,10.33,10.38,510200.0,9.7561,9.8032,9.7466,9.7938,510200.0
2012-07-18 13:30:00,10.38,10.38,10.3,10.32,328700.0,9.7938,9.7938,9.7183,9.7372,328700.0
2012-07-18 14:00:00,10.31,10.32,10.25,10.25,534200.0,9.7278,9.7372,9.6711,9.6711,534200.0
2012-07-18 14:30:00,10.26,10.26,10.16,10.19,484600.0,9.6806,9.6806,9.5862,9.6145,484600.0
2012-07-18 15:00:00,10.19,10.26,10.17,10.2,801600.0,9.6145,9.6806,9.5957,9.624,801600.0
2012-07-18 15:30:00,10.2,10.26,10.14,10.15,1856600.0,9.624,9.6806,9.5674,9.5768,1856600.0
2012-07-19 09:30:00,10.26,10.34,10.14,10.31,1000100.0,9.6806,9.7561,9.5674,9.7278,1000100.0
2012-07-19 10:00:00,10.3,10.3,10.2,10.22,575500.0,9.7183,9.7183,9.624,9.6428,575500.0
2012-07-19 10:30:00,10.22,10.31,10.19,10.31,712200.0,9.6428,9.7278,9.6145,9.7278,712200.0
2012-07-19 11:00:00,10.3,10.36,10.3,10.35,702700.0,9.7183,9.7749,9.7183,9.7655,702700.0
2012-07-19 11:30:00,10.35,10.37,10.3,10.34,287300.0,9.7655,9.7844,9.7183,9.7561,287300.0
2012-07-19 12:00:00,10.34,10.39,10.32,10.35,575200.0,9.7561,9.8032,9.7372,9.7655,575200.0
2012-07-19 12:30:00,10.35,10.38,10.29,10.29,581700.0,9.7655,9.7938,9.7089,9.7089,581700.0
2012-07-19 13:00:00,10.29,10.33,10.24,10.25,639900.0,9.7089,9.7466,9.6617,9.6711,639900.0
2012-07-19 13:30:00,10.25,10.28,10.19,10.22,477700.0,9.6711,9.6994,9.6145,9.6428,477700.0
2012-07-19 14:00:00,10.23,10.28,10.22,10.27,241500.0,9.6523,9.6994,9.6428,9.69,241500.0
2012-07-19 14:30:00,10.27,10.31,10.26,10.29,248200.0,9.69,9.7278,9.6806,9.7089,248200.0
2012-07-19 15:00:00,10.29,10.32,10.26,10.28,605100.0,9.7089,9.7372,9.6806,9.6994,605100.0
2012-07-19 15:30:00,10.29,10.36,10.28,10.33,1158600.0,9.7089,9.7749,9.6994,9.7466,1158600.0
2012-07-20 09:30:00,10.17,10.31,10.16,10.25,749000.0,9.5957,9.7278,9.5862,9.6711,749000.0
2012-07-20 10:00:00,10.24,10.29,10.21,10.27,724300.0,9.6617,9.7089,9.6334,9.69,724300.0
2012-07-20 10:30:00,10.27,10.28,10.17,10.28,948100.0,9.69,9.6994,9.5957,9.6994,948100.0
2012-07-20 11:00:00,10.27,10.31,10.18,10.21,504000.0,9.69,9.7278,9.6051,9.6334,504000.0
2012-07-20 11:30:00,10.2,10.22,10.16,10.18,518700.0,9.624,9.6428,9.5862,9.6051,518700.0
2012-07-20 12:00:00,10.17,10.18,10.12,10.12,349300.0,9.5957,9.6051,9.5485,9.5485,349300.0
2012-07-20 12:30:00,10.12,10.13,10.03,10.07,650800.0,9.5485,9.5579,9.4636,9.5013,650800.0
2012-07-20 13:00:00,10.07,10.07,10.03,10.05,283400.0,9.5013,9.5013,9.4636,9.4824,283400.0
2012-07-20 13:30:00,10.05,10.07,10.0,10.07,414700.0,9.4824,9.5013,9.4353,9.5013,414700.0
2012-07-20 14:00:00,10.07,10.1,10.06,10.07,345900.0,9.5013,9.5296,9.4919,9.5013,345900.0
2012-07-20 14:30:00,10.07,10.09,10.03,10.06,243900.0,9.5013,9.5202,9.4636,9.4919,243900.0
2012-07-20 15:00:00,10.07,10.08,10.0,10.05,571200.0,9.5013,9.5107,9.4353,9.4824,571200.0
2012-07-20 15:30:00,10.04,10.07,9.82,9.83,5450600.0,9.473,9.5013,9.2654,9.2749,5450600.0
2012-07-23 09:30:00,9.73,9.75,9.53,9.62,1848500.0,9.1805,9.1994,8.9918,9.0767,1848500.0
2012-07-23 10:00:00,9.62,9.67,9.6,9.65,571600.0,9.0767,9.1239,9.0578,9.105,571600.0
2012-07-23 10:30:00,9.65,9.68,9.56,9.57,509300.0,9.105,9.1333,9.0201,9.0295,509300.0
2012-07-23 11:00:00,9.57,9.71,9.57,9.71,833500.0,9.0295,9.1616,9.0295,9.1616,833500.0
2012-07-23 11:30:00,9.72,9.74,9.62,9.65,444600.0,9.1711,9.1899,9.0767,9.105,444600.0
2012-07-23 12:00:00,9.66,9.66,9.59,9.6,354200.0,9.1145,9.1145,9.0484,9.0578,354200.0
2012-07-23 12:30:00,9.6,9.69,9.59,9.68,787500.0,9.0578,9.1428,9.0484,9.1333,787500.0
2012-07-23 13:00:00,9.69,9.71,9.65,9.68,267600.0,9.1428,9.1616,9.105,9.1333,267600.0
2012-07-23 13:30:00,9.69,9.79,9.68,9.78,545700.0,9.1428,9.2371,9.1333,9.2277,545700.0
2012-07-23 14:00:00,9.78,9.82,9.74,9.75,580300.0,9.2277,9.2654,9.1899,9.1994,580300.0
2012-07-23 14:30:00,9.75,9.79,9.7,9.72,463400.0,9.1994,9.2371,9.1522,9.1711,463400.0
2012-07-23 15:00:00,9.71,9.78,9.69,9.75,633900.0,9.1616,9.2277,9.1428,9.1994,633900.0
2012-07-23 15:30:00,9.76,9.77,9.69,9.77,1730000.0,9.2088,9.2182,9.1428,9.2182,1730000.0
2012-07-24 09:30:00,9.8,9.85,9.68,9.68,1295100.0,9.2466,9.2937,9.1333,9.1333,1295100.0
2012-07-24 10:00:00,9.67,9.75,9.65,9.72,1521100.0,9.1239,9.1994,9.105,9.1711,1521100.0
2012-07-24 10:30:00,9.72,9.73,9.62,9.65,778400.0,9.1711,9.1805,9.0767,9.105,778400.0
2012-07-24 11:00:00,9.65,9.69,9.62,9.66,969600.0,9.105,9.1428,9.0767,9.1145,969600.0
2012-07-24 11:30:00,9.66,9.66,9.57,9.58,568600.0,9.1145,9.1145,9.0295,9.039,568600.0
2012-07-24 12:00:00,9.57,9.57,9.52,9.52,532500.0,9.0295,9.0295,8.9824,8.9824,532500.0
2012-07-24 12:30:00,9.53,9.53,9.5,9.52,601200.0,8.9918,8.9918,8.9635,8.9824,601200.0
2012-07-24 13:00:00,9.51,9.52,9.46,9.46,1014500.0,8.9729,8.9824,8.9258,8.9258,1014500.0
2012-07-24 13:30:00,9.46,9.5,9.45,9.47,818600.0,8.9258,8.9635,8.9163,8.9352,818600.0
2012-07-24 14:00:00,9.47,9.48,9.35,9.35,1054800.0,8.9352,8.9446,8.822,8.822,1054800.0
2012-07-24 14:30:00,9.35,9.37,9.3,9.32,950700.0,8.822,8.8408,8.7748,8.7937,950700.0
2012-07-24 15:00:00,9.31,9.32,9.26,9.31,1254600.0,8.7842,8.7937,8.737,8.7842,1254600.0
2012-07-24 15:30:00,9.32,9.44,9.31,9.39,2751600.0,8.7937,8.9069,8.7842,8.8597,2751600.0
2012-07-25 09:30:00,9.52,9.52,9.34,9.38,1064300.0,8.9824,8.9824,8.8125,8.8503,1064300.0
2012-07-25 10:00:00,9.37,9.39,9.29,9.3,642500.0,8.8408,8.8597,8.7654,8.7748,642500.0
2012-07-25 10:30:00,9.3,9.32,9.22,9.26,814100.0,8.7748,8.7937,8.6993,8.737,814100.0
2012-07-25 11:00:00,9.26,9.27,9.17,9.19,1101500.0,8.737,8.7465,8.6521,8.671,1101500.0
2012-07-25 11:30:00,9.19,9.22,9.15,9.18,575000.0,8.671,8.6993,8.6333,8.6616,575000.0
2012-07-25 12:00:00,9.19,9.21,9.13,9.13,603700.0,8.671,8.6899,8.6144,8.6144,603700.0
2012-07-25 12:30:00,9.13,9.25,9.13,9.2,933700.0,8.6144,8.7276,8.6144,8.6804,933700.0
2012-07-25 13:00:00,9.2,9.28,9.2,9.26,308800.0,8.6804,8.7559,8.6804,8.737,308800.0
2012-07-25 13:30:00,9.25,9.27,9.21,9.23,1001000.0,8.7276,8.7465,8.6899,8.7087,1001000.0
2012-07-25 14:00:00,9.23,9.24,9.17,9.2,453500.0,8.7087,8.7182,8.6521,8.6804,453500.0
2012-07-25 14:30:00,9.2,9.25,9.18,9.21,429400.0,8.6804,8.7276,8.6616,8.6899,429400.0
2012-07-25 15:00:00,9.22,9.23,9.16,9.17,458600.0,8.6993,8.7087,8.6427,8.6521,458600.0
2012-07-25 15:30:00,9.17,9.21,9.15,9.18,1612900.0,8.6521,8.6899,8.6333,8.6616,1612900.0
2012-07-26 09:30:00,9.2,9.29,9.0,9.04,1623900.0,8.6804,8.7654,8.4917,8.5295,1623900.0
2012-07-26 10:00:00,9.04,9.17,9.01,9.17,989900.0,8.5295,8.6521,8.5012,8.6521,989900.0
2012-07-26 10:30:00,9.17,9.2,9.04,9.08,903300.0,8.6521,8.6804,8.5295,8.5672,903300.0
2012-07-26 11:00:00,9.08,9.12,9.04,9.12,462700.0,8.5672,8.605,8.5295,8.605,462700.0
2012-07-26 11:30:00,9.12,9.14,9.07,9.12,606500.0,8.605,8.6238,8.5578,8.605,606500.0
2012-07-26 12:00:00,9.12,9.13,9.1,9.12,1396400.0,8.605,8.6144,8.5861,8.605,1396400.0
2012-07-26 12:30:00,9.12,9.14,9.11,9.13,642200.0,8.605,8.6238,8.5955,8.6144,642200.0
2012-07-26 13:00:00,9.13,9.14,9.12,9.13,517700.0,8.6144,8.6238,8.605,8.6144,517700.0
2012-07-26 13:30:00,9.13,9.15,9.11,9.13,1480700.0,8.6144,8.6333,8.5955,8.6144,1480700.0
2012-07-26 14:00:00,9.12,9.16,9.12,9.14,385800.0,8.605,8.6427,8.605,8.6238,385800.0
2012-07-26 14:30:00,9.14,9.21,9.13,9.19,1022400.0,8.6238,8.6899,8.6144,8.671,1022400.0
2012-07-26 15:00:00,9.2,9.22,9.17,9.21,800900.0,8.6804,8.6993,8.6521,8.6899,800900.0
2012-07-26 15:30:00,9.21,9.26,9.19,9.21,1232200.0,8.6899,8.737,8.671,8.6899,1232200.0
2012-07-27 09:30:00,9.28,9.4,9.23,9.4,1267900.0,8.7559,8.8691,8.7087,8.8691,1267900.0
2012-07-27 10:00:00,9.4,9.41,9.34,9.4,615000.0,8.8691,8.8786,8.8125,8.8691,615000.0
2012-07-27 10:30:00,9.4,9.4,9.32,9.37,474400.0,8.8691,8.8691,8.7937,8.8408,474400.0
2012-07-27 11:00:00,9.37,9.39,9.35,9.38,360700.0,8.8408,8.8597,8.822,8.8503,360700.0
2012-07-27 11:30:00,9.38,9.4,9.34,9.35,506500.0,8.8503,8.8691,8.8125,8.822,506500.0
2012-07-27 12:00:00,9.35,9.4,9.32,9.39,609000.0,8.822,8.8691,8.7937,8.8597,609000.0
2012-07-27 12:30:00,9.38,9.42,9.37,9.38,203000.0,8.8503,8.888,8.8408,8.8503,203000.0
2012-07-27 13:00:00,9.38,9.41,9.33,9.4,308100.0,8.8503,8.8786,8.8031,8.8691,308100.0
2012-07-27 13:30:00,9.4,9.5,9.4,9.47,819800.0,8.8691,8.9635,8.8691,8.9352,819800.0
2012-07-27 14:00:00,9.46,9.49,9.41,9.44,1394100.0,8.9258,8.9541,8.8786,8.9069,1394100.0
2012-07-27 14:30:00,9.45,9.46,9.41,9.45,1135200.0,8.9163,8.9258,8.8786,8.9163,1135200.0
2012-07-27 15:00:00,9.45,9.48,9.44,9.46,1151900.0,8.9163,8.9446,8.9069,8.9258,1151900.0
2012-07-27 15:30:00,9.46,9.53,9.42,9.44,1400700.0,8.9258,8.9918,8.888,8.9069,1400700.0
2012-07-30 09:30:00,9.5,9.6,9.48,9.59,873700.0,8.9635,9.0578,8.9446,9.0484,873700.0
2012-07-30 10:00:00,9.59,9.59,9.52,9.53,694700.0,9.0484,9.0484,8.9824,8.9918,694700.0
2012-07-30 10:30:00,9.53,9.53,9.45,9.46,689700.0,8.9918,8.9918,8.9163,8.9258,689700.0
2012-07-30 11:00:00,9.46,9.5,9.4,9.43,234000.0,8.9258,8.9635,8.8691,8.8974,234000.0
2012-07-30 11:30:00,9.43,9.44,9.4,9.44,332900.0,8.8974,8.9069,8.8691,8.9069,332900.0
2012-07-30 12:00:00,9.43,9.44,9.36,9.37,470200.0,8.8974,8.9069,8.8314,8.8408,470200.0
2012-07-30 12:30:00,9.38,9.42,9.35,9.37,412700.0,8.8503,8.888,8.822,8.8408,412700.0
2012-07-30 13:00:00,9.37,9.45,9.36,9.42,295100.0,8.8408,8.9163,8.8314,8.888,295100.0
2012-07-30 13:30:00,9.41,9.45,9.36,9.4,331900.0,8.8786,8.9163,8.8314,8.8691,331900.0
2012-07-30 14:00:00,9.39,9.41,9.37,9.4,301200.0,8.8597,8.8786,8.8408,8.8691,301200.0
2012-07-30 14:30:00,9.4,9.45,9.37,9.45,658000.0,8.8691,8.9163,8.8408,8.9163,658000.0
2012-07-30 15:00:00,9.45,9.48,9.39,9.48,373300.0,8.9163,8.9446,8.8597,8.9446,373300.0
2012-07-30 15:30:00,9.48,9.5,9.44,9.47,796900.0,8.9446,8.9635,8.9069,8.9352,796900.0
2012-07-31 09:30:00,9.51,9.6,9.42,9.48,966800.0,8.9729,9.0578,8.888,8.9446,966800.0
2012-07-31 10:00:00,9.49,9.51,9.38,9.47,861000.0,8.9541,8.9729,8.8503,8.9352,861000.0
2012-07-31 10:30:00,9.47,9.48,9.4,9.45,727000.0,8.9352,8.9446,8.8691,8.9163,727000.0
2012-07-31 11:00:00,9.45,9.49,9.41,9.47,260500.0,8.9163,8.9541,8.8786,8.9352,260500.0
2012-07-31 11:30:00,9.47,9.48,9.43,9.46,123000.0,8.9352,8.9446,8.8974,8.9258,123000.0
2012-07-31 12:00:00,9.46,9.46,9.4,9.42,168100.0,8.9258,8.9258,8.8691,8.888,168100.0
2012-07-31 12:30:00,9.42,9.44,9.41,9.43,341900.0,8.888,8.9069,8.8786,8.8974,341900.0
2012-07-31 13:00:00,9.43,9.48,9.41,9.48,188800.0,8.8974,8.9446,8.8786,8.9446,188800.0
2012-07-31 13:30:00,9.48,9.49,9.45,9.49,365400.0,8.9446,8.9541,8.9163,8.9541,365400.0
2012-07-31 14:00:00,9.48,9.55,9.48,9.54,379000.0,8.9446,9.0107,8.9446,9.0012,379000.0
2012-07-31 14:30:00,9.55,9.55,9.51,9.53,357600.0,9.0107,9.0107,8.9729,8.9918,357600.0
2012-07-31 15:00:00,9.52,9.55,9.51,9.52,459700.0,8.9824,9.0107,8.9729,8.9824,459700.0
2012-07-31 15:30:00,9.53,9.55,9.44,9.51,1558800.0,8.9918,9.0107,8.9069,8.9729,1558800.0
2012-08-01 09:30:00,9.61,9.63,9.41,9.41,765900.0,9.0673,9.0862,8.8786,8.8786,765900.0
2012-08-01 10:00:00,9.41,9.45,9.36,9.41,659600.0,8.8786,8.9163,8.8314,8.8786,659600.0
2012-08-01 10:30:00,9.42,9.47,9.38,9.42,964100.0,8.888,8.9352,8.8503,8.888,964100.0
2012-08-01 11:00:00,9.41,9.44,9.38,9.41,503900.0,8.8786,8.9069,8.8503,8.8786,503900.0
2012-08-01 11:30:00,9.41,9.5,9.4,9.48,371700.0,8.8786,8.9635,8.8691,8.9446,371700.0
2012-08-01 12:00:00,9.49,9.54,9.46,9.54,195700.0,8.9541,9.0012,8.9258,9.0012,195700.0
2012-08-01 12:30:00,9.54,9.56,9.47,9.47,237900.0,9.0012,9.0201,8.9352,8.9352,237900.0
2012-08-01 13:00:00,9.48,9.48,9.41,9.42,112200.0,8.9446,8.9446,8.8786,8.888,112200.0
2012-08-01 13:30:00,9.42,9.46,9.39,9.42,628100.0,8.888,8.9258,8.8597,8.888,628100.0
2012-08-01 14:00:00,9.42,9.45,9.36,9.42,451300.0,8.888,8.9163,8.8314,8.888,451300.0
2012-08-01 14:30:00,9.42,9.42,9.37,9.41,409900.0,8.888,8.888,8.8408,8.8786,409900.0
2012-08-01 15:00:00,9.41,9.45,9.39,9.45,379100.0,8.8786,8.9163,8.8597,8.9163,379100.0
2012-08-01 15:30:00,9.45,9.45,9.4,9.42,854400.0,8.9163,8.9163,8.8691,8.888,854400.0
2012-08-02 09:30:00,9.17,9.2,9.04,9.09,2198200.0,8.6521,8.6804,8.5295,8.5767,2198200.0
2012-08-02 10:00:00,9.09,9.14,9.02,9.12,1895000.0,8.5767,8.6238,8.5106,8.605,1895000.0
2012-08-02 10:30:00,9.12,9.13,9.02,9.07,1432800.0,8.605,8.6144,8.5106,8.5578,1432800.0
2012-08-02 11:00:00,9.07,9.12,9.01,9.03,1101600.0,8.5578,8.605,8.5012,8.52,1101600.0
2012-08-02 11:30:00,9.02,9.05,8.97,9.0,1622800.0,8.5106,8.5389,8.4634,8.4917,1622800.0
2012-08-02 12:00:00,9.01,9.03,8.97,8.99,538100.0,8.5012,8.52,8.4634,8.4823,538100.0
2012-08-02 12:30:00,8.98,9.0,8.94,8.96,581200.0,8.4729,8.4917,8.4351,8.454,581200.0
2012-08-02 13:00:00,8.97,9.0,8.91,8.91,636100.0,8.4634,8.4917,8.4068,8.4068,636100.0
2012-08-02 13:30:00,8.92,8.94,8.88,8.88,825600.0,8.4163,8.4351,8.3785,8.3785,825600.0
2012-08-02 14:00:00,8.88,8.92,8.83,8.88,1057600.0,8.3785,8.4163,8.3313,8.3785,1057600.0
2012-08-02 14:30:00,8.89,8.97,8.85,8.93,1187000.0,8.3879,8.4634,8.3502,8.4257,1187000.0
2012-08-02 15:00:00,8.93,8.96,8.88,8.92,786800.0,8.4257,8.454,8.3785,8.4163,786800.0
2012-08-02 15:30:00,8.92,9.0,8.91,8.99,1965900.0,8.4163,8.4917,8.4068,8.4823,1965900.0
2012-08-03 09:30:00,9.13,9.19,9.06,9.15,1625300.0,8.6144,8.671,8.5483,8.6333,1625300.0
2012-08-03 10:00:00,9.15,9.23,9.14,9.19,881100.0,8.6333,8.7087,8.6238,8.671,881100.0
2012-08-03 10:30:00,9.19,9.25,9.1,9.11,875100.0,8.671,8.7276,8.5861,8.5955,875100.0
2012-08-03 11:00:00,9.12,9.16,9.11,9.13,702700.0,8.605,8.6427,8.5955,8.6144,702700.0
2012-08-03 11:30:00,9.13,9.16,9.08,9.15,622000.0,8.6144,8.6427,8.5672,8.6333,622000.0
2012-08-03 12:00:00,9.16,9.24,9.15,9.23,346400.0,8.6427,8.7182,8.6333,8.7087,346400.0
2012-08-03 12:30:00,9.24,9.25,9.19,9.25,458300.0,8.7182,8.7276,8.671,8.7276,458300.0
2012-08-03 13:00:00,9.25,9.31,9.24,9.29,601300.0,8.7276,8.7842,8.7182,8.7654,601300.0
2012-08-03 13:30:00,9.28,9.32,9.25,9.29,324600.0,8.7559,8.7937,8.7276,8.7654,324600.0
2012-08-03 14:00:00,9.28,9.31,9.28,9.3,227900.0,8.7559,8.7842,8.7559,8.7748,227900.0
2012-08-03 14:30:00,9.29,9.33,9.27,9.33,351100.0,8.7654,8.8031,8.7465,8.8031,351100.0
2012-08-03 15:00:00,9.33,9.34,9.3,9.3,382400.0,8.8031,8.8125,8.7748,8.7748,382400.0
2012-08-03 15:30:00,9.31,9.33,9.24,9.26,1098300.0,8.7842,8.8031,8.7182,8.737,1098300.0
2012-08-06 09:30:00,9.33,9.33,9.12,9.25,1175500.0,8.8031,8.8031,8.605,8.7276,1175500.0
2012-08-06 10:00:00,9.24,9.31,9.24,9.28,1280900.0,8.7182,8.7842,8.7182,8.7559,1280900.0
2012-08-06 10:30:00,9.28,9.32,9.26,9.3,751600.0,8.7559,8.7937,8.737,8.7748,751600.0
2012-08-06 11:00:00,9.3,9.34,9.3,9.3,604700.0,8.7748,8.8125,8.7748,8.7748,604700.0
2012-08-06 11:30:00,9.3,9.32,9.26,9.29,464900.0,8.7748,8.7937,8.737,8.7654,464900.0
2012-08-06 12:00:00,9.29,9.33,9.28,9.32,443400.0,8.7654,8.8031,8.7559,8.7937,443400.0
2012-08-06 12:30:00,9.32,9.33,9.29,9.3,721600.0,8.7937,8.8031,8.7654,8.7748,721600.0
2012-08-06 13:00:00,9.31,9.33,9.29,9.31,394400.0,8.7842,8.8031,8.7654,8.7842,394400.0
2012-08-06 13:30:00,9.31,9.34,9.31,9.33,829000.0,8.7842,8.8125,8.7842,8.8031,829000.0
2012-08-06 14:00:00,9.33,9.37,9.3,9.36,738600.0,8.8031,8.8408,8.7748,8.8314,738600.0
2012-08-06 14:30:00,9.36,9.4,9.33,9.38,1066600.0,8.8314,8.8691,8.8031,8.8503,1066600.0
2012-08-06 15:00:00,9.37,9.42,9.37,9.41,979600.0,8.8408,8.888,8.8408,8.8786,979600.0
2012-08-06 15:30:00,9.41,9.51,9.37,9.38,3315300.0,8.8786,8.9729,8.8408,8.8503,3315300.0
2012-08-07 09:30:00,9.79,10.3,9.7,10.18,5514300.0,9.2371,9.7183,9.1522,9.6051,5514300.0
2012-08-07 10:00:00,10.17,10.32,10.13,10.2,3195100.0,9.5957,9.7372,9.5579,9.624,3195100.0
2012-08-07 10:30:00,10.2,10.28,10.07,10.09,2408900.0,9.624,9.6994,9.5013,9.5202,2408900.0
2012-08-07 11:00:00,10.1,10.13,9.8,9.94,3284200.0,9.5296,9.5579,9.2466,9.3786,3284200.0
2012-08-07 11:30:00,9.94,10.2,9.93,10.16,2624300.0,9.3786,9.624,9.3692,9.5862,2624300.0
2012-08-07 12:00:00,10.17,10.36,10.14,10.28,2649700.0,9.5957,9.7749,9.5674,9.6994,2649700.0
2012-08-07 12:30:00,10.27,10.31,10.23,10.29,923800.0,9.69,9.7278,9.6523,9.7089,923800.0
2012-08-07 13:00:00,10.29,10.35,10.27,10.32,1471700.0,9.7089,9.7655,9.69,9.7372,1471700.0
2012-08-07 13:30:00,10.32,10.34,10.22,10.28,933200.0,9.7372,9.7561,9.6428,9.6994,933200.0
2012-08-07 14:00:00,10.28,10.3,10.14,10.16,1084000.0,9.6994,9.7183,9.5674,9.5862,1084000.0
2012-08-07 14:30:00,10.16,10.17,10.04,10.1,1232400.0,9.5862,9.5957,9.473,9.5296,1232400.0
2012-08-07 15:00:00,10.1,10.25,10.07,10.2,1563500.0,9.5296,9.6711,9.5013,9.624,1563500.0
2012-08-07 15:30:00,10.2,10.25,10.04,10.06,3644600.0,9.624,9.6711,9.473,9.4919,3644600.0
2012-08-08 09:30:00,9.85,9.87,9.7,9.71,1963500.0,9.2937,9.3126,9.1522,9.1616,1963500.0
2012-08-08 10:00:00,9.73,9.94,9.71,9.82,1719000.0,9.1805,9.3786,9.1616,9.2654,1719000.0
2012-08-08 10:30:00,9.82,9.89,9.81,9.87,785700.0,9.2654,9.3315,9.256,9.3126,785700.0
2012-08-08 11:00:00,9.87,9.87,9.75,9.79,1094900.0,9.3126,9.3126,9.1994,9.2371,1094900.0
2012-08-08 11:30:00,9.79,9.84,9.76,9.79,713800.0,9.2371,9.2843,9.2088,9.2371,713800.0
2012-08-08 12:00:00,9.79,9.84,9.78,9.81,793200.0,9.2371,9.2843,9.2277,9.256,793200.0
2012-08-08 12:30:00,9.81,9.87,9.81,9.85,437700.0,9.256,9.3126,9.256,9.2937,437700.0
2012-08-08 13:00:00,9.85,9.86,9.81,9.82,573500.0,9.2937,9.3032,9.256,9.2654,573500.0
2012-08-08 13:30:00,9.82,9.87,9.82,9.85,357300.0,9.2654,9.3126,9.2654,9.2937,357300.0
2012-08-08 14:00:00,9.85,9.86,9.8,9.81,260000.0,9.2937,9.3032,9.2466,9.256,260000.0
2012-08-08 14:30:00,9.81,9.82,9.75,9.77,543900.0,9.256,9.2654,9.1994,9.2182,543900.0
2012-08-08 15:00:00,9.77,9.83,9.76,9.79,599000.0,9.2182,9.2749,9.2088,9.2371,599000.0
2012-08-08 15:30:00,9.8,9.83,9.79,9.82,1812000.0,9.2466,9.2749,9.2371,9.2654,1812000.0
2012-08-09 09:30:00,9.86,9.96,9.75,9.81,972000.0,9.3032,9.3975,9.1994,9.256,972000.0
2012-08-09 10:00:00,9.81,9.82,9.77,9.79,622000.0,9.256,9.2654,9.2182,9.2371,622000.0
2012-08-09 10:30:00,9.79,9.81,9.76,9.76,312500.0,9.2371,9.256,9.2088,9.2088,312500.0
2012-08-09 11:00:00,9.76,9.78,9.7,9.72,865300.0,9.2088,9.2277,9.1522,9.1711,865300.0
2012-08-09 11:30:00,9.73,9.73,9.64,9.66,563000.0,9.1805,9.1805,9.0956,9.1145,563000.0
2012-08-09 12:00:00,9.66,9.7,9.65,9.68,446800.0,9.1145,9.1522,9.105,9.1333,446800.0
2012-08-09 12:30:00,9.67,9.71,9.65,9.68,643900.0,9.1239,9.1616,9.105,9.1333,643900.0
2012-08-09 13:00:00,9.69,9.7,9.67,9.67,219400.0,9.1428,9.1522,9.1239,9.1239,219400.0
2012-08-09 13:30:00,9.68,9.68,9.65,9.67,273700.0,9.1333,9.1333,9.105,9.1239,273700.0
2012-08-09 14:00:00,9.67,9.68,9.64,9.65,771200.0,9.1239,9.1333,9.0956,9.105,771200.0
2012-08-09 14:30:00,9.66,9.69,9.62,9.63,994000.0,9.1145,9.1428,9.0767,9.0862,994000.0
2012-08-09 15:00:00,9.63,9.63,9.58,9.6,805300.0,9.0862,9.0862,9.039,9.0578,805300.0
2012-08-09 15:30:00,9.6,9.66,9.57,9.61,2344400.0,9.0578,9.1145,9.0295,9.0673,2344400.0
2012-08-10 09:30:00,9.63,9.67,9.57,9.62,456200.0,9.0862,9.1239,9.0295,9.0767,456200.0
2012-08-10 10:00:00,9.61,9.64,9.55,9.59,477400.0,9.0673,9.0956,9.0107,9.0484,477400.0
2012-08-10 10:30:00,9.59,9.67,9.59,9.64,368500.0,9.0484,9.1239,9.0484,9.0956,368500.0
2012-08-10 11:00:00,9.64,9.65,9.6,9.64,614600.0,9.0956,9.105,9.0578,9.0956,614600.0
2012-08-10 11:30:00,9.64,9.65,9.59,9.61,521200.0,9.0956,9.105,9.0484,9.0673,521200.0
2012-08-10 12:00:00,9.61,9.63,9.59,9.61,400000.0,9.0673,9.0862,9.0484,9.0673,400000.0
2012-08-10 12:30:00,9.61,9.61,9.55,9.6,335100.0,9.0673,9.0673,9.0107,9.0578,335100.0
2012-08-10 13:00:00,9.6,9.6,9.54,9.55,340300.0,9.0578,9.0578,9.0012,9.0107,340300.0
2012-08-10 13:30:00,9.55,9.56,9.51,9.54,281600.0,9.0107,9.0201,8.9729,9.0012,281600.0
2012-08-10 14:00:00,9.54,9.59,9.54,9.58,240300.0,9.0012,9.0484,9.0012,9.039,240300.0
2012-08-10 14:30:00,9.59,9.59,9.56,9.58,373300.0,9.0484,9.0484,9.0201,9.039,373300.0
2012-08-10 15:00:00,9.59,9.65,9.58,9.64,620200.0,9.0484,9.105,9.039,9.0956,620200.0
2012-08-10 15:30:00,9.64,9.68,9.63,9.67,1545900.0,9.0956,9.1333,9.0862,9.1239,1545900.0
2012-08-13 09:30:00,9.7,9.85,9.69,9.82,1033900.0,9.1522,9.2937,9.1428,9.2654,1033900.0
2012-08-13 10:00:00,9.82,9.82,9.72,9.76,962700.0,9.2654,9.2654,9.1711,9.2088,962700.0
2012-08-13 10:30:00,9.76,9.77,9.69,9.73,1135900.0,9.2088,9.2182,9.1428,9.1805,1135900.0
2012-08-13 11:00:00,9.73,9.8,9.71,9.76,773800.0,9.1805,9.2466,9.1616,9.2088,773800.0
2012-08-13 11:30:00,9.76,9.82,9.73,9.79,766000.0,9.2088,9.2654,9.1805,9.2371,766000.0
2012-08-13 12:00:00,9.79,9.82,9.75,9.81,581700.0,9.2371,9.2654,9.1994,9.256,581700.0
2012-08-13 12:30:00,9.82,9.84,9.79,9.84,297600.0,9.2654,9.2843,9.2371,9.2843,297600.0
2012-08-13 13:00:00,9.84,9.84,9.78,9.79,517300.0,9.2843,9.2843,9.2277,9.2371,517300.0
2012-08-13 13:30:00,9.8,9.82,9.76,9.8,389600.0,9.2466,9.2654,9.2088,9.2466,389600.0
2012-08-13 14:00:00,9.8,9.87,9.8,9.86,438200.0,9.2466,9.3126,9.2466,9.3032,438200.0
2012-08-13 14:30:00,9.86,9.92,9.86,9.9,813100.0,9.3032,9.3598,9.3032,9.3409,813100.0
2012-08-13 15:00:00,9.91,9.94,9.89,9.93,815200.0,9.3503,9.3786,9.3315,9.3692,815200.0
2012-08-13 15:30:00,9.92,9.96,9.91,9.94,2154500.0,9.3598,9.3975,9.3503,9.3786,2154500.0
2012-08-14 09:30:00,9.98,10.08,9.98,10.0,1296400.0,9.4164,9.5107,9.4164,9.4353,1296400.0
2012-08-14 10:00:00,10.0,10.05,10.0,10.02,689900.0,9.4353,9.4824,9.4353,9.4541,689900.0
2012-08-14 10:30:00,10.02,10.13,10.0,10.13,602600.0,9.4541,9.5579,9.4353,9.5579,602600.0
2012-08-14 11:00:00,10.13,10.13,10.04,10.05,674000.0,9.5579,9.5579,9.473,9.4824,674000.0
2012-08-14 11:30:00,10.05,10.09,10.05,10.06,431600.0,9.4824,9.5202,9.4824,9.4919,431600.0
2012-08-14 12:00:00,10.07,10.09,10.06,10.09,305300.0,9.5013,9.5202,9.4919,9.5202,305300.0
2012-08-14 12:30:00,10.09,10.13,10.0,10.01,732600.0,9.5202,9.5579,9.4353,9.4447,732600.0
2012-08-14 13:00:00,10.01,10.02,10.0,10.01,509900.0,9.4447,9.4541,9.4353,9.4447,509900.0
2012-08-14 13:30:00,10.0,10.01,9.93,9.96,429900.0,9.4353,9.4447,9.3692,9.3975,429900.0
2012-08-14 14:00:00,9.96,9.97,9.94,9.95,454100.0,9.3975,9.407,9.3786,9.3881,454100.0
2012-08-14 14:30:00,9.95,9.97,9.93,9.97,407500.0,9.3881,9.407,9.3692,9.407,407500.0
2012-08-14 15:00:00,9.97,9.97,9.94,9.95,776000.0,9.407,9.407,9.3786,9.3881,776000.0
2012-08-14 15:30:00,9.95,10.01,9.93,9.97,2170100.0,9.3881,9.4447,9.3692,9.407,2170100.0
2012-08-15 09:30:00,9.87,10.0,9.87,9.98,951000.0,9.3126,9.4353,9.3126,9.4164,951000.0
2012-08-15 10:00:00,9.98,10.02,9.95,9.97,1228300.0,9.4164,9.4541,9.3881,9.407,1228300.0
2012-08-15 10:30:00,9.98,10.01,9.95,10.0,761600.0,9.4164,9.4447,9.3881,9.4353,761600.0
2012-08-15 11:00:00,10.0,10.04,9.98,10.03,444700.0,9.4353,9.473,9.4164,9.4636,444700.0
2012-08-15 11:30:00,10.03,10.15,10.03,10.13,501700.0,9.4636,9.5768,9.4636,9.5579,501700.0
2012-08-15 12:00:00,10.12,10.17,10.12,10.17,588200.0,9.5485,9.5957,9.5485,9.5957,588200.0
2012-08-15 12:30:00,10.17,10.2,10.16,10.18,658000.0,9.5957,9.624,9.5862,9.6051,658000.0
2012-08-15 13:00:00,10.18,10.18,10.13,10.16,290300.0,9.6051,9.6051,9.5579,9.5862,290300.0
2012-08-15 13:30:00,10.16,10.2,10.14,10.18,499500.0,9.5862,9.624,9.5674,9.6051,499500.0
2012-08-15 14:00:00,10.19,10.24,10.16,10.24,922100.0,9.6145,9.6617,9.5862,9.6617,922100.0
2012-08-15 14:30:00,10.24,10.25,10.19,10.2,835600.0,9.6617,9.6711,9.6145,9.624,835600.0
2012-08-15 15:00:00,10.2,10.24,10.19,10.22,535800.0,9.624,9.6617,9.6145,9.6428,535800.0
2012-08-15 15:30:00,10.22,10.24,10.19,10.22,1346000.0,9.6428,9.6617,9.6145,9.6428,1346000.0
2012-08-16 09:30:00,10.23,10.4,10.15,10.35,1874700.0,9.6523,9.8127,9.5768,9.7655,1874700.0
2012-08-16 10:00:00,10.34,10.35,10.24,10.32,797200.0,9.7561,9.7655,9.6617,9.7372,797200.0
2012-08-16 10:30:00,10.32,10.38,10.3,10.37,536200.0,9.7372,9.7938,9.7183,9.7844,536200.0
2012-08-16 11:00:00,10.36,10.38,10.34,10.38,412500.0,9.7749,9.7938,9.7561,9.7938,412500.0
2012-08-16 11:30:00,10.38,10.43,10.37,10.4,691800.0,9.7938,9.841,9.7844,9.8127,691800.0
2012-08-16 12:00:00,10.4,10.4,10.35,10.36,319600.0,9.8127,9.8127,9.7655,9.7749,319600.0
2012-08-16 12:30:00,10.36,10.38,10.33,10.38,308300.0,9.7749,9.7938,9.7466,9.7938,308300.0
2012-08-16 13:00:00,10.38,10.4,10.37,10.38,187000.0,9.7938,9.8127,9.7844,9.7938,187000.0
2012-08-16 13:30:00,10.38,10.4,10.37,10.39,436100.0,9.7938,9.8127,9.7844,9.8032,436100.0
2012-08-16 14:00:00,10.38,10.4,10.38,10.4,131600.0,9.7938,9.8127,9.7938,9.8127,131600.0
2012-08-16 14:30:00,10.4,10.45,10.37,10.37,527200.0,9.8127,9.8598,9.7844,9.7844,527200.0
2012-08-16 15:00:00,10.37,10.43,10.36,10.43,528100.0,9.7844,9.841,9.7749,9.841,528100.0
2012-08-16 15:30:00,10.42,10.43,10.35,10.36,1048300.0,9.8315,9.841,9.7655,9.7749,1048300.0
2012-08-17 09:30:00,10.44,10.44,10.37,10.38,679200.0,9.8504,9.8504,9.7844,9.7938,679200.0
2012-08-17 10:00:00,10.38,10.46,10.37,10.44,1072900.0,9.7938,9.8693,9.7844,9.8504,1072900.0
2012-08-17 10:30:00,10.44,10.45,10.38,10.45,875700.0,9.8504,9.8598,9.7938,9.8598,875700.0
2012-08-17 11:00:00,10.44,10.49,10.43,10.48,749700.0,9.8504,9.8976,9.841,9.8882,749700.0
2012-08-17 11:30:00,10.48,10.54,10.45,10.54,612200.0,9.8882,9.9448,9.8598,9.9448,612200.0
2012-08-17 12:00:00,10.54,10.58,10.49,10.53,578000.0,9.9448,9.9825,9.8976,9.9353,578000.0
2012-08-17 12:30:00,10.53,10.55,10.52,10.53,383600.0,9.9353,9.9542,9.9259,9.9353,383600.0
2012-08-17 13:00:00,10.53,10.59,10.52,10.59,450300.0,9.9353,9.9919,9.9259,9.9919,450300.0
2012-08-17 13:30:00,10.59,10.59,10.56,10.58,386900.0,9.9919,9.9919,9.9636,9.9825,386900.0
2012-08-17 14:00:00,10.58,10.61,10.58,10.6,683100.0,9.9825,10.0108,9.9825,10.0014,683100.0
2012-08-17 14:30:00,10.6,10.6,10.58,10.59,387900.0,10.0014,10.0014,9.9825,9.9919,387900.0
2012-08-17 15:00:00,10.59,10.6,10.52,10.54,777600.0,9.9919,10.0014,9.9259,9.9448,777600.0
2012-08-17 15:30:00,10.54,10.56,10.48,10.53,1808700.0,9.9448,9.9636,9.8882,9.9353,1808700.0
2012-08-20 09:30:00,10.71,10.77,10.53,10.57,1986300.0,10.1052,10.1618,9.9353,9.9731,1986300.0
2012-08-20 10:00:00,10.56,10.62,10.54,10.62,858700.0,9.9636,10.0202,9.9448,10.0202,858700.0
2012-08-20 10:30:00,10.62,10.66,10.59,10.63,920800.0,10.0202,10.058,9.9919,10.0297,920800.0
2012-08-20 11:00:00,10.63,10.65,10.58,10.6,572600.0,10.0297,10.0486,9.9825,10.0014,572600.0
2012-08-20 11:30:00,10.6,10.62,10.58,10.6,259700.0,10.0014,10.0202,9.9825,10.0014,259700.0
2012-08-20 12:00:00,10.59,10.62,10.58,10.6,223100.0,9.9919,10.0202,9.9825,10.0014,223100.0
2012-08-20 12:30:00,10.6,10.61,10.56,10.58,245600.0,10.0014,10.0108,9.9636,9.9825,245600.0
2012-08-20 13:00:00,10.58,10.6,10.57,10.58,393300.0,9.9825,10.0014,9.9731,9.9825,393300.0
2012-08-20 13:30:00,10.58,10.59,10.54,10.56,510500.0,9.9825,9.9919,9.9448,9.9636,510500.0
2012-08-20 14:00:00,10.56,10.56,10.5,10.53,608600.0,9.9636,9.9636,9.907,9.9353,608600.0
2012-08-20 14:30:00,10.53,10.56,10.51,10.55,456100.0,9.9353,9.9636,9.9165,9.9542,456100.0
2012-08-20 15:00:00,10.55,10.61,10.53,10.6,783200.0,9.9542,10.0108,9.9353,10.0014,783200.0
2012-08-20 15:30:00,10.6,10.62,10.58,10.6,1225800.0,10.0014,10.0202,9.9825,10.0014,1225800.0
2012-08-21 09:30:00,10.65,10.74,10.6,10.71,993000.0,10.0486,10.1335,10.0014,10.1052,993000.0
2012-08-21 10:00:00,10.72,10.74,10.69,10.72,680400.0,10.1146,10.1335,10.0863,10.1146,680400.0
2012-08-21 10:30:00,10.73,10.74,10.67,10.67,585500.0,10.124,10.1335,10.0674,10.0674,585500.0
2012-08-21 11:00:00,10.67,10.68,10.56,10.57,768700.0,10.0674,10.0769,9.9636,9.9731,768700.0
2012-08-21 11:30:00,10.58,10.59,10.54,10.56,480000.0,9.9825,9.9919,9.9448,9.9636,480000.0
2012-08-21 12:00:00,10.56,10.57,10.52,10.54,376600.0,9.9636,9.9731,9.9259,9.9448,376600.0
2012-08-21 12:30:00,10.54,10.6,10.54,10.56,337300.0,9.9448,10.0014,9.9448,9.9636,337300.0
2012-08-21 13:00:00,10.57,10.57,10.49,10.53,640200.0,9.9731,9.9731,9.8976,9.9353,640200.0
2012-08-21 13:30:00,10.52,10.53,10.45,10.51,445300.0,9.9259,9.9353,9.8598,9.9165,445300.0
2012-08-21 14:00:00,10.51,10.52,10.44,10.46,324000.0,9.9165,9.9259,9.8504,9.8693,324000.0
2012-08-21 14:30:00,10.46,10.49,10.43,10.49,436500.0,9.8693,9.8976,9.841,9.8976,436500.0
2012-08-21 15:00:00,10.48,10.49,10.41,10.44,526600.0,9.8882,9.8976,9.8221,9.8504,526600.0
2012-08-21 15:30:00,10.44,10.5,10.41,10.47,1150500.0,9.8504,9.907,9.8221,9.8787,1150500.0
2012-08-22 09:30:00,10.49,10.56,10.36,10.51,940800.0,9.8976,9.9636,9.7749,9.9165,940800.0
2012-08-22 10:00:00,10.5,10.65,10.49,10.61,1004700.0,9.907,10.0486,9.8976,10.0108,1004700.0
2012-08-22 10:30:00,10.62,10.64,10.56,10.57,552100.0,10.0202,10.0391,9.9636,9.9731,552100.0
2012-08-22 11:00:00,10.56,10.6,10.46,10.53,613800.0,9.9636,10.0014,9.8693,9.9353,613800.0
2012-08-22 11:30:00,10.52,10.53,10.48,10.52,236700.0,9.9259,9.9353,9.8882,9.9259,236700.0
2012-08-22 12:00:00,10.52,10.54,10.47,10.5,163800.0,9.9259,9.9448,9.8787,9.907,163800.0
2012-08-22 12:30:00,10.5,10.5,10.43,10.45,414000.0,9.907,9.907,9.841,9.8598,414000.0
2012-08-22 13:00:00,10.45,10.45,10.42,10.43,332700.0,9.8598,9.8598,9.8315,9.841,332700.0
2012-08-22 13:30:00,10.43,10.45,10.41,10.45,259600.0,9.841,9.8598,9.8221,9.8598,259600.0
2012-08-22 14:00:00,10.45,10.52,10.43,10.46,580100.0,9.8598,9.9259,9.841,9.8693,580100.0
2012-08-22 14:30:00,10.46,10.52,10.45,10.52,259000.0,9.8693,9.9259,9.8598,9.9259,259000.0
2012-08-22 15:00:00,10.51,10.54,10.48,10.52,323900.0,9.9165,9.9448,9.8882,9.9259,323900.0
2012-08-22 15:30:00,10.51,10.54,10.49,10.51,832900.0,9.9165,9.9448,9.8976,9.9165,832900.0
2012-08-23 09:30:00,10.5,10.57,10.43,10.45,518100.0,9.907,9.9731,9.841,9.8598,518100.0
2012-08-23 10:00:00,10.45,10.48,10.4,10.48,546900.0,9.8598,9.8882,9.8127,9.8882,546900.0
2012-08-23 10:30:00,10.47,10.48,10.41,10.42,432700.0,9.8787,9.8882,9.8221,9.8315,432700.0
2012-08-23 11:00:00,10.42,10.44,10.37,10.42,370700.0,9.8315,9.8504,9.7844,9.8315,370700.0
2012-08-23 11:30:00,10.42,10.43,10.4,10.42,156200.0,9.8315,9.841,9.8127,9.8315,156200.0
2012-08-23 12:00:00,10.41,10.42,10.35,10.36,490000.0,9.8221,9.8315,9.7655,9.7749,490000.0
2012-08-23 12:30:00,10.36,10.37,10.35,10.35,166700.0,9.7749,9.7844,9.7655,9.7655,166700.0
2012-08-23 13:00:00,10.35,10.36,10.27,10.3,641900.0,9.7655,9.7749,9.69,9.7183,641900.0
2012-08-23 13:30:00,10.29,10.34,10.29,10.31,257100.0,9.7089,9.7561,9.7089,9.7278,257100.0
2012-08-23 14:00:00,10.31,10.34,10.3,10.32,258300.0,9.7278,9.7561,9.7183,9.7372,258300.0
2012-08-23 14:30:00,10.32,10.35,10.31,10.31,380100.0,9.7372,9.7655,9.7278,9.7278,380100.0
2012-08-23 15:00:00,10.32,10.33,10.26,10.27,838800.0,9.7372,9.7466,9.6806,9.69,838800.0
2012-08-23 15:30:00,10.28,10.29,10.25,10.28,906700.0,9.6994,9.7089,9.6711,9.6994,906700.0
2012-08-24 09:30:00,10.25,10.31,10.2,10.24,671000.0,9.6711,9.7278,9.624,9.6617,671000.0
2012-08-24 10:00:00,10.24,10.3,10.24,10.25,369600.0,9.6617,9.7183,9.6617,9.6711,369600.0
2012-08-24 10:30:00,10.26,10.27,10.23,10.25,293300.0,9.6806,9.69,9.6523,9.6711,293300.0
2012-08-24 11:00:00,10.26,10.35,10.26,10.28,593600.0,9.6806,9.7655,9.6806,9.6994,593600.0
2012-08-24 11:30:00,10.28,10.33,10.26,10.29,1077100.0,9.6994,9.7466,9.6806,9.7089,1077100.0
2012-08-24 12:00:00,10.28,10.31,10.28,10.31,123900.0,9.6994,9.7278,9.6994,9.7278,123900.0
2012-08-24 12:30:00,10.3,10.32,10.28,10.29,229600.0,9.7183,9.7372,9.6994,9.7089,229600.0
2012-08-24 13:00:00,10.3,10.3,10.26,10.27,161100.0,9.7183,9.7183,9.6806,9.69,161100.0
2012-08-24 13:30:00,10.27,10.3,10.26,10.29,374600.0,9.69,9.7183,9.6806,9.7089,374600.0
2012-08-24 14:00:00,10.29,10.29,10.27,10.28,279000.0,9.7089,9.7089,9.69,9.6994,279000.0
2012-08-24 14:30:00,10.28,10.29,10.25,10.26,138100.0,9.6994,9.7089,9.6711,9.6806,138100.0
2012-08-24 15:00:00,10.27,10.29,10.26,10.27,418800.0,9.69,9.7089,9.6806,9.69,418800.0
2012-08-24 15:30:00,10.27,10.32,10.26,10.32,777100.0,9.69,9.7372,9.6806,9.7372,777100.0
2012-08-27 09:30:00,10.36,10.38,10.1,10.11,950800.0,9.7749,9.7938,9.5296,9.539,950800.0
2012-08-27 10:00:00,10.11,10.16,10.06,10.15,728400.0,9.539,9.5862,9.4919,9.5768,728400.0
2012-08-27 10:30:00,10.15,10.17,10.1,10.13,338400.0,9.5768,9.5957,9.5296,9.5579,338400.0
2012-08-27 11:00:00,10.13,10.2,10.12,10.17,407200.0,9.5579,9.624,9.5485,9.5957,407200.0
2012-08-27 11:30:00,10.18,10.18,10.1,10.1,331800.0,9.6051,9.6051,9.5296,9.5296,331800.0
2012-08-27 12:00:00,10.1,10.16,10.1,10.15,306800.0,9.5296,9.5862,9.5296,9.5768,306800.0
2012-08-27 12:30:00,10.15,10.18,10.15,10.18,330200.0,9.5768,9.6051,9.5768,9.6051,330200.0
2012-08-27 13:00:00,10.18,10.18,10.15,10.18,247100.0,9.6051,9.6051,9.5768,9.6051,247100.0
2012-08-27 13:30:00,10.18,10.18,10.12,10.12,187300.0,9.6051,9.6051,9.5485,9.5485,187300.0
2012-08-27 14:00:00,10.13,10.14,10.11,10.13,165900.0,9.5579,9.5674,9.539,9.5579,165900.0
2012-08-27 14:30:00,10.14,10.17,10.13,10.17,838500.0,9.5674,9.5957,9.5579,9.5957,838500.0
2012-08-27 15:00:00,10.17,10.18,10.13,10.14,673300.0,9.5957,9.6051,9.5579,9.5674,673300.0
2012-08-27 15:30:00,10.14,10.15,10.1,10.11,1093500.0,9.5674,9.5768,9.5296,9.539,1093500.0
2012-08-28 09:30:00,10.04,10.17,10.03,10.07,1195100.0,9.473,9.5957,9.4636,9.5013,1195100.0
2012-08-28 10:00:00,10.07,10.13,10.01,10.11,1253700.0,9.5013,9.5579,9.4447,9.539,1253700.0
2012-08-28 10:30:00,10.11,10.14,10.03,10.03,326900.0,9.539,9.5674,9.4636,9.4636,326900.0
2012-08-28 11:00:00,10.04,10.09,10.02,10.09,591800.0,9.473,9.5202,9.4541,9.5202,591800.0
2012-08-28 11:30:00,10.08,10.13,10.05,10.13,284500.0,9.5107,9.5579,9.4824,9.5579,284500.0
2012-08-28 12:00:00,10.13,10.15,10.13,10.13,148000.0,9.5579,9.5768,9.5579,9.5579,148000.0
2012-08-28 12:30:00,10.13,10.14,10.11,10.13,271800.0,9.5579,9.5674,9.539,9.5579,271800.0
2012-08-28 13:00:00,10.13,10.14,10.06,10.07,296600.0,9.5579,9.5674,9.4919,9.5013,296600.0
2012-08-28 13:30:00,10.07,10.09,10.02,10.03,630300.0,9.5013,9.5202,9.4541,9.4636,630300.0
2012-08-28 14:00:00,10.03,10.07,10.03,10.07,413700.0,9.4636,9.5013,9.4636,9.5013,413700.0
2012-08-28 14:30:00,10.07,10.08,10.05,10.06,352200.0,9.5013,9.5107,9.4824,9.4919,352200.0
2012-08-28 15:00:00,10.07,10.11,10.05,10.07,637300.0,9.5013,9.539,9.4824,9.5013,637300.0
2012-08-28 15:30:00,10.07,10.1,10.04,10.04,1397200.0,9.5013,9.5296,9.473,9.473,1397200.0
2012-08-29 09:30:00,10.09,10.14,10.06,10.09,700700.0,9.5202,9.5674,9.4919,9.5202,700700.0
2012-08-29 10:00:00,10.1,10.16,10.1,10.16,654900.0,9.5296,9.5862,9.5296,9.5862,654900.0
2012-08-29 10:30:00,10.15,10.17,10.11,10.12,844700.0,9.5768,9.5957,9.539,9.5485,844700.0
2012-08-29 11:00:00,10.12,10.14,10.1,10.13,293600.0,9.5485,9.5674,9.5296,9.5579,293600.0
2012-08-29 11:30:00,10.13,10.15,10.12,10.14,176200.0,9.5579,9.5768,9.5485,9.5674,176200.0
2012-08-29 12:00:00,10.13,10.14,10.12,10.13,104000.0,9.5579,9.5674,9.5485,9.5579,104000.0
2012-08-29 12:30:00,10.14,10.14,10.12,10.12,73300.0,9.5674,9.5674,9.5485,9.5485,73300.0
2012-08-29 13:00:00,10.12,10.15,10.12,10.13,112000.0,9.5485,9.5768,9.5485,9.5579,112000.0
2012-08-29 13:30:00,10.13,10.16,10.13,10.14,167200.0,9.5579,9.5862,9.5579,9.5674,167200.0
2012-08-29 14:00:00,10.13,10.15,10.12,10.13,258400.0,9.5579,9.5768,9.5485,9.5579,258400.0
2012-08-29 14:30:00,10.13,10.16,10.12,10.13,322400.0,9.5579,9.5862,9.5485,9.5579,322400.0
2012-08-29 15:00:00,10.14,10.15,10.12,10.15,309800.0,9.5674,9.5768,9.5485,9.5768,309800.0
2012-08-29 15:30:00,10.15,10.16,10.13,10.14,582400.0,9.5768,9.5862,9.5579,9.5674,582400.0
2012-08-30 09:30:00,10.05,10.09,10.01,10.02,448900.0,9.4824,9.5202,9.4447,9.4541,448900.0
2012-08-30 10:00:00,10.02,10.03,9.92,9.92,666600.0,9.4541,9.4636,9.3598,9.3598,666600.0
2012-08-30 10:30:00,9.92,9.95,9.85,9.88,580100.0,9.3598,9.3881,9.2937,9.322,580100.0
2012-08-30 11:00:00,9.87,9.93,9.86,9.92,451400.0,9.3126,9.3692,9.3032,9.3598,451400.0
2012-08-30 11:30:00,9.92,9.92,9.85,9.85,200100.0,9.3598,9.3598,9.2937,9.2937,200100.0
2012-08-30 12:00:00,9.85,9.87,9.85,9.85,244100.0,9.2937,9.3126,9.2937,9.2937,244100.0
2012-08-30 12:30:00,9.86,9.87,9.85,9.85,227300.0,9.3032,9.3126,9.2937,9.2937,227300.0
2012-08-30 13:00:00,9.86,9.86,9.85,9.85,428300.0,9.3032,9.3032,9.2937,9.2937,428300.0
2012-08-30 13:30:00,9.85,9.88,9.85,9.86,210000.0,9.2937,9.322,9.2937,9.3032,210000.0
2012-08-30 14:00:00,9.87,9.87,9.85,9.85,133600.0,9.3126,9.3126,9.2937,9.2937,133600.0
2012-08-30 14:30:00,9.85,9.87,9.85,9.86,251200.0,9.2937,9.3126,9.2937,9.3032,251200.0
2012-08-30 15:00:00,9.86,9.87,9.8,9.82,1638900.0,9.3032,9.3126,9.2466,9.2654,1638900.0
2012-08-30 15:30:00,9.82,9.84,9.8,9.83,1380100.0,9.2654,9.2843,9.2466,9.2749,1380100.0
2012-08-31 09:30:00,9.91,10.0,9.91,9.93,565000.0,9.3503,9.4353,9.3503,9.3692,565000.0
2012-08-31 10:00:00,9.93,9.99,9.78,9.95,901100.0,9.3692,9.4258,9.2277,9.3881,901100.0
2012-08-31 10:30:00,9.95,10.06,9.9,10.05,389700.0,9.3881,9.4919,9.3409,9.4824,389700.0
2012-08-31 11:00:00,10.05,10.12,10.05,10.06,673100.0,9.4824,9.5485,9.4824,9.4919,673100.0
2012-08-31 11:30:00,10.07,10.08,10.03,10.04,263300.0,9.5013,9.5107,9.4636,9.473,263300.0
2012-08-31 12:00:00,10.02,10.04,9.94,9.96,412100.0,9.4541,9.473,9.3786,9.3975,412100.0
2012-08-31 12:30:00,9.96,9.99,9.95,9.98,192100.0,9.3975,9.4258,9.3881,9.4164,192100.0
2012-08-31 13:00:00,9.99,9.99,9.87,9.87,285500.0,9.4258,9.4258,9.3126,9.3126,285500.0
2012-08-31 13:30:00,9.87,9.93,9.86,9.92,269200.0,9.3126,9.3692,9.3032,9.3598,269200.0
2012-08-31 14:00:00,9.93,9.93,9.89,9.9,244400.0,9.3692,9.3692,9.3315,9.3409,244400.0
2012-08-31 14:30:00,9.91,9.91,9.88,9.9,187300.0,9.3503,9.3503,9.322,9.3409,187300.0
2012-08-31 15:00:00,9.9,9.9,9.86,9.88,327600.0,9.3409,9.3409,9.3032,9.322,327600.0
2012-08-31 15:30:00,9.88,9.89,9.85,9.88,1346500.0,9.322,9.3315,9.2937,9.322,1346500.0
2012-09-04 09:30:00,9.96,9.98,9.89,9.93,688500.0,9.3975,9.4164,9.3315,9.3692,688500.0
2012-09-04 10:00:00,9.93,9.93,9.76,9.78,737600.0,9.3692,9.3692,9.2088,9.2277,737600.0
2012-09-04 10:30:00,9.78,9.79,9.7,9.7,559100.0,9.2277,9.2371,9.1522,9.1522,559100.0
2012-09-04 11:00:00,9.7,9.75,9.7,9.74,389500.0,9.1522,9.1994,9.1522,9.1899,389500.0
2012-09-04 11:30:00,9.74,9.77,9.73,9.73,359800.0,9.1899,9.2182,9.1805,9.1805,359800.0
2012-09-04 12:00:00,9.73,9.74,9.71,9.72,241300.0,9.1805,9.1899,9.1616,9.1711,241300.0
2012-09-04 12:30:00,9.72,9.72,9.7,9.7,280900.0,9.1711,9.1711,9.1522,9.1522,280900.0
2012-09-04 13:00:00,9.71,9.71,9.7,9.71,157700.0,9.1616,9.1616,9.1522,9.1616,157700.0
2012-09-04 13:30:00,9.71,9.71,9.68,9.69,202300.0,9.1616,9.1616,9.1333,9.1428,202300.0
2012-09-04 14:00:00,9.69,9.83,9.67,9.79,476800.0,9.1428,9.2749,9.1239,9.2371,476800.0
2012-09-04 14:30:00,9.79,9.88,9.78,9.78,332100.0,9.2371,9.322,9.2277,9.2277,332100.0
2012-09-04 15:00:00,9.79,9.79,9.75,9.75,445600.0,9.2371,9.2371,9.1994,9.1994,445600.0
2012-09-04 15:30:00,9.75,9.76,9.7,9.75,1184800.0,9.1994,9.2088,9.1522,9.1994,1184800.0
2012-09-05 09:30:00,9.8,9.8,9.7,9.74,731900.0,9.2466,9.2466,9.1522,9.1899,731900.0
2012-09-05 10:00:00,9.74,9.87,9.73,9.77,883300.0,9.1899,9.3126,9.1805,9.2182,883300.0
2012-09-05 10:30:00,9.78,9.87,9.78,9.78,339800.0,9.2277,9.3126,9.2277,9.2277,339800.0
2012-09-05 11:00:00,9.77,9.78,9.75,9.75,184700.0,9.2182,9.2277,9.1994,9.1994,184700.0
2012-09-05 11:30:00,9.75,9.78,9.72,9.76,421400.0,9.1994,9.2277,9.1711,9.2088,421400.0
2012-09-05 12:00:00,9.76,9.78,9.74,9.77,331800.0,9.2088,9.2277,9.1899,9.2182,331800.0
2012-09-05 12:30:00,9.77,9.77,9.75,9.76,148600.0,9.2182,9.2182,9.1994,9.2088,148600.0
2012-09-05 13:00:00,9.75,9.76,9.75,9.76,110500.0,9.1994,9.2088,9.1994,9.2088,110500.0
2012-09-05 13:30:00,9.76,9.77,9.72,9.77,305500.0,9.2088,9.2182,9.1711,9.2182,305500.0
2012-09-05 14:00:00,9.76,9.77,9.72,9.76,775000.0,9.2088,9.2182,9.1711,9.2088,775000.0
2012-09-05 14:30:00,9.76,9.78,9.75,9.77,175600.0,9.2088,9.2277,9.1994,9.2182,175600.0
2012-09-05 15:00:00,9.76,9.77,9.73,9.76,301600.0,9.2088,9.2182,9.1805,9.2088,301600.0
2012-09-05 15:30:00,9.76,9.78,9.74,9.76,1266400.0,9.2088,9.2277,9.1899,9.2088,1266400.0
2012-09-06 09:30:00,9.91,10.01,9.88,9.98,1642100.0,9.3503,9.4447,9.322,9.4164,1642100.0
2012-09-06 10:00:00,9.98,10.18,9.97,10.18,1970400.0,9.4164,9.6051,9.407,9.6051,1970400.0
2012-09-06 10:30:00,10.18,10.33,10.17,10.3,1086600.0,9.6051,9.7466,9.5957,9.7183,1086600.0
2012-09-06 11:00:00,10.3,10.31,10.17,10.25,865200.0,9.7183,9.7278,9.5957,9.6711,865200.0
2012-09-06 11:30:00,10.24,10.3,10.24,10.28,937000.0,9.6617,9.7183,9.6617,9.6994,937000.0
2012-09-06 12:00:00,10.28,10.31,10.28,10.29,559200.0,9.6994,9.7278,9.6994,9.7089,559200.0
2012-09-06 12:30:00,10.3,10.31,10.28,10.3,371500.0,9.7183,9.7278,9.6994,9.7183,371500.0
2012-09-06 13:00:00,10.3,10.35,10.29,10.35,820100.0,9.7183,9.7655,9.7089,9.7655,820100.0
2012-09-06 13:30:00,10.35,10.4,10.34,10.37,639500.0,9.7655,9.8127,9.7561,9.7844,639500.0
2012-09-06 14:00:00,10.37,10.38,10.35,10.36,451800.0,9.7844,9.7938,9.7655,9.7749,451800.0
2012-09-06 14:30:00,10.37,10.38,10.34,10.37,363600.0,9.7844,9.7938,9.7561,9.7844,363600.0
2012-09-06 15:00:00,10.37,10.38,10.34,10.35,594600.0,9.7844,9.7938,9.7561,9.7655,594600.0
2012-09-06 15:30:00,10.34,10.38,10.29,10.32,2120300.0,9.7561,9.7938,9.7089,9.7372,2120300.0
2012-09-07 09:30:00,10.32,10.55,10.31,10.53,1626700.0,9.7372,9.9542,9.7278,9.9353,1626700.0
2012-09-07 10:00:00,10.53,10.68,10.51,10.64,1007400.0,9.9353,10.0769,9.9165,10.0391,1007400.0
2012-09-07 10:30:00,10.65,10.69,10.6,10.68,896300.0,10.0486,10.0863,10.0014,10.0769,896300.0
2012-09-07 11:00:00,10.69,10.73,10.67,10.71,1275600.0,10.0863,10.124,10.0674,10.1052,1275600.0
2012-09-07 11:30:00,10.72,10.8,10.71,10.79,1297500.0,10.1146,10.1901,10.1052,10.1806,1297500.0
2012-09-07 12:00:00,10.79,10.8,10.74,10.74,502300.0,10.1806,10.1901,10.1335,10.1335,502300.0
2012-09-07 12:30:00,10.75,10.76,10.73,10.74,298200.0,10.1429,10.1523,10.124,10.1335,298200.0
2012-09-07 13:00:00,10.74,10.75,10.73,10.73,377900.0,10.1335,10.1429,10.124,10.124,377900.0
2012-09-07 13:30:00,10.74,10.74,10.7,10.71,534600.0,10.1335,10.1335,10.0957,10.1052,534600.0
2012-09-07 14:00:00,10.72,10.74,10.7,10.73,430100.0,10.1146,10.1335,10.0957,10.124,430100.0
2012-09-07 14:30:00,10.73,10.74,10.73,10.74,102400.0,10.124,10.1335,10.124,10.1335,102400.0
2012-09-07 15:00:00,10.73,10.75,10.68,10.71,965400.0,10.124,10.1429,10.0769,10.1052,965400.0
2012-09-07 15:30:00,10.71,10.72,10.67,10.7,1924800.0,10.1052,10.1146,10.0674,10.0957,1924800.0
2012-09-10 09:30:00,10.88,11.04,10.74,10.86,3928600.0,10.2656,10.4165,10.1335,10.2467,3928600.0
2012-09-10 10:00:00,10.86,10.93,10.85,10.93,1877900.0,10.2467,10.3127,10.2373,10.3127,1877900.0
2012-09-10 10:30:00,10.93,10.93,10.73,10.79,1425400.0,10.3127,10.3127,10.124,10.1806,1425400.0
2012-09-10 11:00:00,10.79,10.92,10.77,10.91,1749400.0,10.1806,10.3033,10.1618,10.2939,1749400.0
2012-09-10 11:30:00,10.92,10.93,10.86,10.87,680700.0,10.3033,10.3127,10.2467,10.2561,680700.0
2012-09-10 12:00:00,10.87,10.95,10.87,10.92,604000.0,10.2561,10.3316,10.2561,10.3033,604000.0
2012-09-10 12:30:00,10.92,10.92,10.86,10.92,369100.0,10.3033,10.3033,10.2467,10.3033,369100.0
2012-09-10 13:00:00,10.91,10.95,10.89,10.94,871200.0,10.2939,10.3316,10.275,10.3222,871200.0
2012-09-10 13:30:00,10.95,10.96,10.92,10.96,772700.0,10.3316,10.341,10.3033,10.341,772700.0
2012-09-10 14:00:00,10.95,11.03,10.95,10.97,1227800.0,10.3316,10.4071,10.3316,10.3505,1227800.0
2012-09-10 14:30:00,10.97,10.98,10.91,10.92,629800.0,10.3505,10.3599,10.2939,10.3033,629800.0
2012-09-10 15:00:00,10.92,10.93,10.85,10.9,1195900.0,10.3033,10.3127,10.2373,10.2844,1195900.0
2012-09-10 15:30:00,10.89,10.96,10.87,10.91,3782500.0,10.275,10.341,10.2561,10.2939,3782500.0
2012-09-11 09:30:00,10.84,10.98,10.81,10.9,1546600.0,10.2278,10.3599,10.1995,10.2844,1546600.0
2012-09-11 10:00:00,10.9,10.91,10.74,10.78,1715100.0,10.2844,10.2939,10.1335,10.1712,1715100.0
2012-09-11 10:30:00,10.78,10.78,10.64,10.77,1597300.0,10.1712,10.1712,10.0391,10.1618,1597300.0
2012-09-11 11:00:00,10.77,10.8,10.76,10.78,612000.0,10.1618,10.1901,10.1523,10.1712,612000.0
2012-09-11 11:30:00,10.79,10.79,10.76,10.78,244800.0,10.1806,10.1806,10.1523,10.1712,244800.0
2012-09-11 12:00:00,10.78,10.79,10.74,10.74,336500.0,10.1712,10.1806,10.1335,10.1335,336500.0
2012-09-11 12:30:00,10.74,10.75,10.68,10.69,511000.0,10.1335,10.1429,10.0769,10.0863,511000.0
2012-09-11 13:00:00,10.7,10.74,10.68,10.74,1052500.0,10.0957,10.1335,10.0769,10.1335,1052500.0
2012-09-11 13:30:00,10.74,10.76,10.72,10.72,679900.0,10.1335,10.1523,10.1146,10.1146,679900.0
2012-09-11 14:00:00,10.72,10.75,10.71,10.74,308900.0,10.1146,10.1429,10.1052,10.1335,308900.0
2012-09-11 14:30:00,10.74,10.74,10.71,10.73,368200.0,10.1335,10.1335,10.1052,10.124,368200.0
2012-09-11 15:00:00,10.74,10.76,10.69,10.69,487500.0,10.1335,10.1523,10.0863,10.0863,487500.0
2012-09-11 15:30:00,10.69,10.78,10.67,10.77,1473800.0,10.0863,10.1712,10.0674,10.1618,1473800.0
2012-09-12 09:30:00,10.91,10.98,10.88,10.93,1153800.0,10.2939,10.3599,10.2656,10.3127,1153800.0
2012-09-12 10:00:00,10.93,10.96,10.79,10.8,1359500.0,10.3127,10.341,10.1806,10.1901,1359500.0
2012-09-12 10:30:00,10.8,10.85,10.78,10.85,1079800.0,10.1901,10.2373,10.1712,10.2373,1079800.0
2012-09-12 11:00:00,10.85,10.91,10.84,10.91,399200.0,10.2373,10.2939,10.2278,10.2939,399200.0
2012-09-12 11:30:00,10.91,11.03,10.91,11.0,1661200.0,10.2939,10.4071,10.2939,10.3788,1661200.0
2012-09-12 12:00:00,11.0,11.01,10.94,10.96,496700.0,10.3788,10.3882,10.3222,10.341,496700.0
2012-09-12 12:30:00,10.96,10.99,10.93,10.98,306000.0,10.341,10.3693,10.3127,10.3599,306000.0
2012-09-12 13:00:00,10.97,11.0,10.93,10.95,337800.0,10.3505,10.3788,10.3127,10.3316,337800.0
2012-09-12 13:30:00,10.95,10.95,10.89,10.92,262000.0,10.3316,10.3316,10.275,10.3033,262000.0
2012-09-12 14:00:00,10.92,10.98,10.91,10.96,540100.0,10.3033,10.3599,10.2939,10.341,540100.0
2012-09-12 14:30:00,10.96,10.96,10.92,10.93,442600.0,10.341,10.341,10.3033,10.3127,442600.0
2012-09-12 15:00:00,10.94,10.96,10.87,10.94,757700.0,10.3222,10.341,10.2561,10.3222,757700.0
2012-09-12 15:30:00,10.94,10.97,10.89,10.95,1148200.0,10.3222,10.3505,10.275,10.3316,1148200.0
2012-09-13 09:30:00,10.92,10.92,10.77,10.78,824300.0,10.3033,10.3033,10.1618,10.1712,824300.0
2012-09-13 10:00:00,10.78,10.83,10.74,10.79,996600.0,10.1712,10.2184,10.1335,10.1806,996600.0
2012-09-13 10:30:00,10.79,10.88,10.77,10.84,524900.0,10.1806,10.2656,10.1618,10.2278,524900.0
2012-09-13 11:00:00,10.84,10.88,10.83,10.87,531700.0,10.2278,10.2656,10.2184,10.2561,531700.0
2012-09-13 11:30:00,10.87,10.98,10.87,10.9,580600.0,10.2561,10.3599,10.2561,10.2844,580600.0
2012-09-13 12:00:00,10.9,10.92,10.86,10.87,356600.0,10.2844,10.3033,10.2467,10.2561,356600.0
2012-09-13 12:30:00,10.88,11.09,10.88,11.06,1183300.0,10.2656,10.4637,10.2656,10.4354,1183300.0
2012-09-13 13:00:00,11.07,11.15,11.04,11.14,644600.0,10.4448,10.5203,10.4165,10.5109,644600.0
2012-09-13 13:30:00,11.13,11.16,11.05,11.05,605000.0,10.5014,10.5297,10.426,10.426,605000.0
2012-09-13 14:00:00,11.05,11.2,11.04,11.17,904600.0,10.426,10.5675,10.4165,10.5392,904600.0
2012-09-13 14:30:00,11.18,11.29,11.17,11.24,1312500.0,10.5486,10.6524,10.5392,10.6052,1312500.0
2012-09-13 15:00:00,11.24,11.33,11.21,11.28,1595700.0,10.6052,10.6901,10.5769,10.643,1595700.0
2012-09-13 15:30:00,11.28,11.35,11.25,11.26,2087100.0,10.643,10.709,10.6147,10.6241,2087100.0
2012-09-14 09:30:00,11.43,11.64,11.41,11.62,2144700.0,10.7845,10.9826,10.7656,10.9638,2144700.0
2012-09-14 10:00:00,11.63,11.78,11.62,11.67,2047500.0,10.9732,11.1147,10.9638,11.0109,2047500.0
2012-09-14 10:30:00,11.68,11.69,11.48,11.54,1942200.0,11.0204,11.0298,10.8317,10.8883,1942200.0
2012-09-14 11:00:00,11.53,11.57,11.52,11.57,594500.0,10.8789,10.9166,10.8694,10.9166,594500.0
2012-09-14 11:30:00,11.57,11.63,11.55,11.62,813100.0,10.9166,10.9732,10.8977,10.9638,813100.0
2012-09-14 12:00:00,11.61,11.67,11.61,11.66,347200.0,10.9543,11.0109,10.9543,11.0015,347200.0
2012-09-14 12:30:00,11.66,11.67,11.59,11.59,451600.0,11.0015,11.0109,10.9355,10.9355,451600.0
2012-09-14 13:00:00,11.59,11.6,11.51,11.52,458900.0,10.9355,10.9449,10.86,10.8694,458900.0
2012-09-14 13:30:00,11.52,11.56,11.52,11.54,413300.0,10.8694,10.9072,10.8694,10.8883,413300.0
2012-09-14 14:00:00,11.54,11.57,11.52,11.52,613900.0,10.8883,10.9166,10.8694,10.8694,613900.0
2012-09-14 14:30:00,11.52,11.54,11.45,11.49,541100.0,10.8694,10.8883,10.8034,10.8411,541100.0
2012-09-14 15:00:00,11.5,11.5,11.36,11.38,875800.0,10.8505,10.8505,10.7185,10.7373,875800.0
2012-09-14 15:30:00,11.38,11.41,11.32,11.4,1907400.0,10.7373,10.7656,10.6807,10.7562,1907400.0
2012-09-17 09:30:00,11.37,11.38,11.18,11.22,962400.0,10.7279,10.7373,10.5486,10.5864,962400.0
2012-09-17 10:00:00,11.23,11.31,11.21,11.31,492100.0,10.5958,10.6713,10.5769,10.6713,492100.0
2012-09-17 10:30:00,11.31,11.35,11.25,11.29,485600.0,10.6713,10.709,10.6147,10.6524,485600.0
2012-09-17 11:00:00,11.28,11.3,11.24,11.24,395700.0,10.643,10.6618,10.6052,10.6052,395700.0
2012-09-17 11:30:00,11.24,11.26,11.16,11.2,418200.0,10.6052,10.6241,10.5297,10.5675,418200.0
2012-09-17 12:00:00,11.21,11.27,11.19,11.26,295600.0,10.5769,10.6335,10.5581,10.6241,295600.0
2012-09-17 12:30:00,11.25,11.26,11.22,11.22,239800.0,10.6147,10.6241,10.5864,10.5864,239800.0
2012-09-17 13:00:00,11.22,11.24,11.17,11.2,233000.0,10.5864,10.6052,10.5392,10.5675,233000.0
2012-09-17 13:30:00,11.2,11.21,11.16,11.19,565500.0,10.5675,10.5769,10.5297,10.5581,565500.0
2012-09-17 14:00:00,11.18,11.23,11.14,11.19,622600.0,10.5486,10.5958,10.5109,10.5581,622600.0
2012-09-17 14:30:00,11.18,11.25,11.18,11.21,535800.0,10.5486,10.6147,10.5486,10.5769,535800.0
2012-09-17 15:00:00,11.21,11.25,11.18,11.22,505600.0,10.5769,10.6147,10.5486,10.5864,505600.0
2012-09-17 15:30:00,11.21,11.28,11.19,11.25,993100.0,10.5769,10.643,10.5581,10.6147,993100.0
2012-09-18 09:30:00,10.98,11.1,10.94,11.06,1123200.0,10.3599,10.4731,10.3222,10.4354,1123200.0
2012-09-18 10:00:00,11.06,11.08,10.99,11.07,692000.0,10.4354,10.4543,10.3693,10.4448,692000.0
2012-09-18 10:30:00,11.06,11.12,11.04,11.12,446200.0,10.4354,10.492,10.4165,10.492,446200.0
2012-09-18 11:00:00,11.12,11.14,11.07,11.12,568500.0,10.492,10.5109,10.4448,10.492,568500.0
2012-09-18 11:30:00,11.11,11.12,11.07,11.08,256000.0,10.4826,10.492,10.4448,10.4543,256000.0
2012-09-18 12:00:00,11.08,11.1,11.01,11.04,489200.0,10.4543,10.4731,10.3882,10.4165,489200.0
2012-09-18 12:30:00,11.03,11.04,10.97,11.03,381100.0,10.4071,10.4165,10.3505,10.4071,381100.0
2012-09-18 13:00:00,11.04,11.06,11.0,11.02,448100.0,10.4165,10.4354,10.3788,10.3977,448100.0
2012-09-18 13:30:00,11.02,11.03,10.95,10.98,236900.0,10.3977,10.4071,10.3316,10.3599,236900.0
2012-09-18 14:00:00,10.98,11.02,10.97,10.98,401500.0,10.3599,10.3977,10.3505,10.3599,401500.0
2012-09-18 14:30:00,10.98,11.0,10.95,10.99,272400.0,10.3599,10.3788,10.3316,10.3693,272400.0
2012-09-18 15:00:00,11.0,11.03,10.98,11.01,250800.0,10.3788,10.4071,10.3599,10.3882,250800.0
2012-09-18 15:30:00,11.01,11.08,11.0,11.08,1359400.0,10.3882,10.4543,10.3788,10.4543,1359400.0
2012-09-19 09:30:00,11.12,11.2,11.07,11.2,477600.0,10.492,10.5675,10.4448,10.5675,477600.0
2012-09-19 10:00:00,11.2,11.25,11.18,11.19,372000.0,10.5675,10.6147,10.5486,10.5581,372000.0
2012-09-19 10:30:00,11.19,11.2,11.12,11.19,364000.0,10.5581,10.5675,10.492,10.5581,364000.0
2012-09-19 11:00:00,11.19,11.31,11.18,11.31,503800.0,10.5581,10.6713,10.5486,10.6713,503800.0
2012-09-19 11:30:00,11.3,11.32,11.25,11.28,414500.0,10.6618,10.6807,10.6147,10.643,414500.0
2012-09-19 12:00:00,11.28,11.31,11.23,11.26,406400.0,10.643,10.6713,10.5958,10.6241,406400.0
2012-09-19 12:30:00,11.26,11.26,11.19,11.19,389200.0,10.6241,10.6241,10.5581,10.5581,389200.0
2012-09-19 13:00:00,11.2,11.23,11.19,11.23,81600.0,10.5675,10.5958,10.5581,10.5958,81600.0
2012-09-19 13:30:00,11.23,11.26,11.19,11.21,232800.0,10.5958,10.6241,10.5581,10.5769,232800.0
2012-09-19 14:00:00,11.21,11.26,11.21,11.23,183000.0,10.5769,10.6241,10.5769,10.5958,183000.0
2012-09-19 14:30:00,11.23,11.25,11.2,11.25,239900.0,10.5958,10.6147,10.5675,10.6147,239900.0
2012-09-19 15:00:00,11.24,11.27,11.22,11.22,297200.0,10.6052,10.6335,10.5864,10.5864,297200.0
2012-09-19 15:30:00,11.22,11.24,11.15,11.15,1028900.0,10.5864,10.6052,10.5203,10.5203,1028900.0
2012-09-20 09:30:00,10.96,11.08,10.89,10.89,1206000.0,10.341,10.4543,10.275,10.275,1206000.0
2012-09-20 10:00:00,10.9,10.94,10.8,10.8,1194900.0,10.2844,10.3222,10.1901,10.1901,1194900.0
2012-09-20 10:30:00,10.82,10.95,10.8,10.9,928200.0,10.2089,10.3316,10.1901,10.2844,928200.0
2012-09-20 11:00:00,10.9,10.94,10.82,10.85,562300.0,10.2844,10.3222,10.2089,10.2373,562300.0
2012-09-20 11:30:00,10.85,10.88,10.84,10.85,409000.0,10.2373,10.2656,10.2278,10.2373,409000.0
2012-09-20 12:00:00,10.85,10.86,10.8,10.82,382700.0,10.2373,10.2467,10.1901,10.2089,382700.0
2012-09-20 12:30:00,10.82,10.83,10.76,10.79,541800.0,10.2089,10.2184,10.1523,10.1806,541800.0
2012-09-20 13:00:00,10.8,10.84,10.78,10.83,435500.0,10.1901,10.2278,10.1712,10.2184,435500.0
2012-09-20 13:30:00,10.83,10.86,10.82,10.82,265000.0,10.2184,10.2467,10.2089,10.2089,265000.0
2012-09-20 14:00:00,10.82,10.83,10.79,10.8,564800.0,10.2089,10.2184,10.1806,10.1901,564800.0
2012-09-20 14:30:00,10.8,10.8,10.76,10.76,411900.0,10.1901,10.1901,10.1523,10.1523,411900.0
2012-09-20 15:00:00,10.77,10.79,10.77,10.79,456800.0,10.1618,10.1806,10.1618,10.1806,456800.0
2012-09-20 15:30:00,10.79,10.83,10.76,10.8,2222600.0,10.1806,10.2184,10.1523,10.1901,2222600.0
2012-09-21 09:30:00,10.91,10.96,10.7,10.74,941400.0,10.2939,10.341,10.0957,10.1335,941400.0
2012-09-21 10:00:00,10.74,10.84,10.7,10.81,886200.0,10.1335,10.2278,10.0957,10.1995,886200.0
2012-09-21 10:30:00,10.81,10.84,10.71,10.71,478900.0,10.1995,10.2278,10.1052,10.1052,478900.0
2012-09-21 11:00:00,10.72,10.75,10.7,10.74,670400.0,10.1146,10.1429,10.0957,10.1335,670400.0
2012-09-21 11:30:00,10.73,10.85,10.72,10.82,917900.0,10.124,10.2373,10.1146,10.2089,917900.0
2012-09-21 12:00:00,10.81,10.86,10.8,10.84,403700.0,10.1995,10.2467,10.1901,10.2278,403700.0
2012-09-21 12:30:00,10.83,10.87,10.83,10.87,351500.0,10.2184,10.2561,10.2184,10.2561,351500.0
2012-09-21 13:00:00,10.86,10.88,10.81,10.81,141800.0,10.2467,10.2656,10.1995,10.1995,141800.0
2012-09-21 13:30:00,10.81,10.83,10.79,10.8,161600.0,10.1995,10.2184,10.1806,10.1901,161600.0
2012-09-21 14:00:00,10.81,10.81,10.76,10.77,138800.0,10.1995,10.1995,10.1523,10.1618,138800.0
2012-09-21 14:30:00,10.77,10.79,10.72,10.72,573600.0,10.1618,10.1806,10.1146,10.1146,573600.0
2012-09-21 15:00:00,10.72,10.76,10.71,10.72,1020900.0,10.1146,10.1523,10.1052,10.1146,1020900.0
2012-09-21 15:30:00,10.72,10.75,10.7,10.71,1809800.0,10.1146,10.1429,10.0957,10.1052,1809800.0
2012-09-24 09:30:00,10.6,10.71,10.52,10.68,845300.0,10.0014,10.1052,9.9259,10.0769,845300.0
2012-09-24 10:00:00,10.68,10.72,10.66,10.69,393600.0,10.0769,10.1146,10.058,10.0863,393600.0
2012-09-24 10:30:00,10.69,10.79,10.69,10.77,783000.0,10.0863,10.1806,10.0863,10.1618,783000.0
2012-09-24 11:00:00,10.77,10.88,10.77,10.86,1338800.0,10.1618,10.2656,10.1618,10.2467,1338800.0
2012-09-24 11:30:00,10.86,10.86,10.76,10.78,742800.0,10.2467,10.2467,10.1523,10.1712,742800.0
2012-09-24 12:00:00,10.77,10.8,10.76,10.78,379000.0,10.1618,10.1901,10.1523,10.1712,379000.0
2012-09-24 12:30:00,10.78,10.8,10.75,10.8,340300.0,10.1712,10.1901,10.1429,10.1901,340300.0
2012-09-24 13:00:00,10.8,10.83,10.79,10.82,982700.0,10.1901,10.2184,10.1806,10.2089,982700.0
2012-09-24 13:30:00,10.82,10.82,10.76,10.76,256800.0,10.2089,10.2089,10.1523,10.1523,256800.0
2012-09-24 14:00:00,10.76,10.77,10.7,10.71,278200.0,10.1523,10.1618,10.0957,10.1052,278200.0
2012-09-24 14:30:00,10.71,10.77,10.7,10.74,572000.0,10.1052,10.1618,10.0957,10.1335,572000.0
2012-09-24 15:00:00,10.75,10.75,10.68,10.71,564000.0,10.1429,10.1429,10.0769,10.1052,564000.0
2012-09-24 15:30:00,10.71,10.74,10.65,10.68,1028500.0,10.1052,10.1335,10.0486,10.0769,1028500.0
2012-09-25 09:30:00,10.81,10.85,10.73,10.76,746300.0,10.1995,10.2373,10.124,10.1523,746300.0
2012-09-25 10:00:00,10.77,10.9,10.77,10.8,1045600.0,10.1618,10.2844,10.1618,10.1901,1045600.0
2012-09-25 10:30:00,10.8,10.82,10.79,10.8,212400.0,10.1901,10.2089,10.1806,10.1901,212400.0
2012-09-25 11:00:00,10.79,10.85,10.78,10.8,392800.0,10.1806,10.2373,10.1712,10.1901,392800.0
2012-09-25 11:30:00,10.8,10.8,10.72,10.72,307600.0,10.1901,10.1901,10.1146,10.1146,307600.0
2012-09-25 12:00:00,10.72,10.75,10.69,10.75,259100.0,10.1146,10.1429,10.0863,10.1429,259100.0
2012-09-25 12:30:00,10.74,10.78,10.68,10.69,615800.0,10.1335,10.1712,10.0769,10.0863,615800.0
2012-09-25 13:00:00,10.69,10.71,10.68,10.68,183900.0,10.0863,10.1052,10.0769,10.0769,183900.0
2012-09-25 13:30:00,10.68,10.73,10.66,10.68,186300.0,10.0769,10.124,10.058,10.0769,186300.0
2012-09-25 14:00:00,10.68,10.68,10.62,10.64,413000.0,10.0769,10.0769,10.0202,10.0391,413000.0
2012-09-25 14:30:00,10.64,10.66,10.51,10.52,418100.0,10.0391,10.058,9.9165,9.9259,418100.0
2012-09-25 15:00:00,10.52,10.57,10.46,10.54,930100.0,9.9259,9.9731,9.8693,9.9448,930100.0
2012-09-25 15:30:00,10.54,10.57,10.46,10.47,1181500.0,9.9448,9.9731,9.8693,9.8787,1181500.0
2012-09-26 09:30:00,10.44,10.54,10.33,10.35,677400.0,9.8504,9.9448,9.7466,9.7655,677400.0
2012-09-26 10:00:00,10.35,10.4,10.3,10.31,496300.0,9.7655,9.8127,9.7183,9.7278,496300.0
2012-09-26 10:30:00,10.3,10.34,10.28,10.3,515600.0,9.7183,9.7561,9.6994,9.7183,515600.0
2012-09-26 11:00:00,10.3,10.49,10.3,10.46,582400.0,9.7183,9.8976,9.7183,9.8693,582400.0
2012-09-26 11:30:00,10.47,10.53,10.44,10.52,437700.0,9.8787,9.9353,9.8504,9.9259,437700.0
2012-09-26 12:00:00,10.52,10.57,10.51,10.53,498400.0,9.9259,9.9731,9.9165,9.9353,498400.0
2012-09-26 12:30:00,10.52,10.56,10.48,10.54,411600.0,9.9259,9.9636,9.8882,9.9448,411600.0
2012-09-26 13:00:00,10.55,10.61,10.52,10.61,468700.0,9.9542,10.0108,9.9259,10.0108,468700.0
2012-09-26 13:30:00,10.61,10.63,10.56,10.56,290000.0,10.0108,10.0297,9.9636,9.9636,290000.0
2012-09-26 14:00:00,10.56,10.64,10.54,10.59,407600.0,9.9636,10.0391,9.9448,9.9919,407600.0
2012-09-26 14:30:00,10.59,10.59,10.52,10.54,246900.0,9.9919,9.9919,9.9259,9.9448,246900.0
2012-09-26 15:00:00,10.55,10.59,10.51,10.53,555500.0,9.9542,9.9919,9.9165,9.9353,555500.0
2012-09-26 15:30:00,10.52,10.56,10.5,10.53,1162200.0,9.9259,9.9636,9.907,9.9353,1162200.0
2012-09-27 09:30:00,10.6,10.69,10.58,10.63,1102500.0,10.0014,10.0863,9.9825,10.0297,1102500.0
2012-09-27 10:00:00,10.63,10.7,10.61,10.7,515300.0,10.0297,10.0957,10.0108,10.0957,515300.0
2012-09-27 10:30:00,10.69,10.84,10.69,10.83,1317200.0,10.0863,10.2278,10.0863,10.2184,1317200.0
2012-09-27 11:00:00,10.83,10.84,10.75,10.82,815600.0,10.2184,10.2278,10.1429,10.2089,815600.0
2012-09-27 11:30:00,10.82,10.85,10.78,10.84,496500.0,10.2089,10.2373,10.1712,10.2278,496500.0
2012-09-27 12:00:00,10.84,10.91,10.84,10.9,487500.0,10.2278,10.2939,10.2278,10.2844,487500.0
2012-09-27 12:30:00,10.9,10.96,10.89,10.92,677500.0,10.2844,10.341,10.275,10.3033,677500.0
2012-09-27 13:00:00,10.93,10.97,10.92,10.96,384400.0,10.3127,10.3505,10.3033,10.341,384400.0
2012-09-27 13:30:00,10.96,11.04,10.95,11.0,982500.0,10.341,10.4165,10.3316,10.3788,982500.0
2012-09-27 14:00:00,11.0,11.01,10.97,11.01,288900.0,10.3788,10.3882,10.3505,10.3882,288900.0
2012-09-27 14:30:00,11.01,11.01,10.84,10.86,836900.0,10.3882,10.3882,10.2278,10.2467,836900.0
2012-09-27 15:00:00,10.86,10.95,10.84,10.93,1535500.0,10.2467,10.3316,10.2278,10.3127,1535500.0
2012-09-27 15:30:00,10.93,10.95,10.87,10.89,1299300.0,10.3127,10.3316,10.2561,10.275,1299300.0
2012-09-28 09:30:00,10.85,11.01,10.67,10.77,1738800.0,10.2373,10.3882,10.0674,10.1618,1738800.0
2012-09-28 10:00:00,10.78,10.84,10.68,10.7,898800.0,10.1712,10.2278,10.0769,10.0957,898800.0
2012-09-28 10:30:00,10.69,10.78,10.66,10.75,1035300.0,10.0863,10.1712,10.058,10.1429,1035300.0
2012-09-28 11:00:00,10.75,10.77,10.73,10.74,330700.0,10.1429,10.1618,10.124,10.1335,330700.0
2012-09-28 11:30:00,10.75,10.77,10.71,10.75,395400.0,10.1429,10.1618,10.1052,10.1429,395400.0
2012-09-28 12:00:00,10.75,10.83,10.73,10.79,414700.0,10.1429,10.2184,10.124,10.1806,414700.0
2012-09-28 12:30:00,10.79,10.8,10.76,10.8,153500.0,10.1806,10.1901,10.1523,10.1901,153500.0
2012-09-28 13:00:00,10.8,10.81,10.72,10.74,517300.0,10.1901,10.1995,10.1146,10.1335,517300.0
2012-09-28 13:30:00,10.73,10.85,10.73,10.82,236900.0,10.124,10.2373,10.124,10.2089,236900.0
2012-09-28 14:00:00,10.82,10.83,10.76,10.77,276300.0,10.2089,10.2184,10.1523,10.1618,276300.0
2012-09-28 14:30:00,10.76,10.79,10.76,10.78,155400.0,10.1523,10.1806,10.1523,10.1712,155400.0
2012-09-28 15:00:00,10.77,10.78,10.71,10.73,442600.0,10.1618,10.1712,10.1052,10.124,442600.0
2012-09-28 15:30:00,10.72,10.8,10.71,10.74,1270700.0,10.1146,10.1901,10.1052,10.1335,1270700.0
2012-10-01 09:30:00,10.75,10.86,10.7,10.84,948800.0,10.1429,10.2467,10.0957,10.2278,948800.0
2012-10-01 10:00:00,10.84,10.99,10.84,10.94,992300.0,10.2278,10.3693,10.2278,10.3222,992300.0
2012-10-01 10:30:00,10.95,10.95,10.82,10.83,546700.0,10.3316,10.3316,10.2089,10.2184,546700.0
2012-10-01 11:00:00,10.84,10.9,10.84,10.88,598000.0,10.2278,10.2844,10.2278,10.2656,598000.0
2012-10-01 11:30:00,10.88,10.88,10.81,10.82,214100.0,10.2656,10.2656,10.1995,10.2089,214100.0
2012-10-01 12:00:00,10.82,10.84,10.8,10.83,146000.0,10.2089,10.2278,10.1901,10.2184,146000.0
2012-10-01 12:30:00,10.83,10.85,10.76,10.77,420200.0,10.2184,10.2373,10.1523,10.1618,420200.0
2012-10-01 13:00:00,10.78,10.79,10.71,10.75,422800.0,10.1712,10.1806,10.1052,10.1429,422800.0
2012-10-01 13:30:00,10.74,10.77,10.71,10.73,337100.0,10.1335,10.1618,10.1052,10.124,337100.0
2012-10-01 14:00:00,10.72,10.77,10.67,10.7,348400.0,10.1146,10.1618,10.0674,10.0957,348400.0
2012-10-01 14:30:00,10.7,10.75,10.68,10.74,259300.0,10.0957,10.1429,10.0769,10.1335,259300.0
2012-10-01 15:00:00,10.73,10.75,10.65,10.66,632100.0,10.124,10.1429,10.0486,10.058,632100.0
2012-10-01 15:30:00,10.66,10.72,10.64,10.69,1252200.0,10.058,10.1146,10.0391,10.0863,1252200.0
2012-10-02 09:30:00,10.84,10.89,10.65,10.68,703700.0,10.2278,10.275,10.0486,10.0769,703700.0
2012-10-02 10:00:00,10.68,10.79,10.66,10.78,1097700.0,10.0769,10.1806,10.058,10.1712,1097700.0
2012-10-02 10:30:00,10.79,10.84,10.69,10.71,839400.0,10.1806,10.2278,10.0863,10.1052,839400.0
2012-10-02 11:00:00,10.71,10.74,10.69,10.7,586000.0,10.1052,10.1335,10.0863,10.0957,586000.0
2012-10-02 11:30:00,10.7,10.78,10.64,10.7,883500.0,10.0957,10.1712,10.0391,10.0957,883500.0
2012-10-02 12:00:00,10.69,10.77,10.69,10.71,185300.0,10.0863,10.1618,10.0863,10.1052,185300.0
2012-10-02 12:30:00,10.71,10.71,10.67,10.68,321600.0,10.1052,10.1052,10.0674,10.0769,321600.0
2012-10-02 13:00:00,10.68,10.7,10.65,10.66,202800.0,10.0769,10.0957,10.0486,10.058,202800.0
2012-10-02 13:30:00,10.66,10.71,10.61,10.64,740200.0,10.058,10.1052,10.0108,10.0391,740200.0
2012-10-02 14:00:00,10.64,10.67,10.58,10.59,538200.0,10.0391,10.0674,9.9825,9.9919,538200.0
2012-10-02 14:30:00,10.59,10.59,10.52,10.54,1262200.0,9.9919,9.9919,9.9259,9.9448,1262200.0
2012-10-02 15:00:00,10.54,10.56,10.51,10.55,880200.0,9.9448,9.9636,9.9165,9.9542,880200.0
2012-10-02 15:30:00,10.55,10.62,10.55,10.59,1511100.0,9.9542,10.0202,9.9542,9.9919,1511100.0
2012-10-03 09:30:00,10.67,10.69,10.52,10.54,754100.0,10.0674,10.0863,9.9259,9.9448,754100.0
2012-10-03 10:00:00,10.55,10.65,10.53,10.62,1112900.0,9.9542,10.0486,9.9353,10.0202,1112900.0
2012-10-03 10:30:00,10.61,10.64,10.56,10.58,338500.0,10.0108,10.0391,9.9636,9.9825,338500.0
2012-10-03 11:00:00,10.59,10.7,10.57,10.7,1158000.0,9.9919,10.0957,9.9731,10.0957,1158000.0
2012-10-03 11:30:00,10.7,10.74,10.68,10.7,291100.0,10.0957,10.1335,10.0769,10.0957,291100.0
2012-10-03 12:00:00,10.7,10.71,10.69,10.7,150300.0,10.0957,10.1052,10.0863,10.0957,150300.0
2012-10-03 12:30:00,10.7,10.74,10.69,10.69,635500.0,10.0957,10.1335,10.0863,10.0863,635500.0
2012-10-03 13:00:00,10.69,10.72,10.68,10.7,119200.0,10.0863,10.1146,10.0769,10.0957,119200.0
2012-10-03 13:30:00,10.7,10.7,10.61,10.62,289200.0,10.0957,10.0957,10.0108,10.0202,289200.0
2012-10-03 14:00:00,10.62,10.64,10.58,10.59,275600.0,10.0202,10.0391,9.9825,9.9919,275600.0
2012-10-03 14:30:00,10.59,10.63,10.59,10.6,241300.0,9.9919,10.0297,9.9919,10.0014,241300.0
2012-10-03 15:00:00,10.6,10.61,10.56,10.6,586700.0,10.0014,10.0108,9.9636,10.0014,586700.0
2012-10-03 15:30:00,10.59,10.62,10.56,10.58,1216900.0,9.9919,10.0202,9.9636,9.9825,1216900.0
2012-10-04 09:30:00,10.58,10.6,10.45,10.52,1318800.0,9.9825,10.0014,9.8598,9.9259,1318800.0
2012-10-04 10:00:00,10.52,10.6,10.49,10.57,796200.0,9.9259,10.0014,9.8976,9.9731,796200.0
2012-10-04 10:30:00,10.57,10.57,10.48,10.5,586500.0,9.9731,9.9731,9.8882,9.907,586500.0
2012-10-04 11:00:00,10.5,10.5,10.38,10.38,744300.0,9.907,9.907,9.7938,9.7938,744300.0
2012-10-04 11:30:00,10.38,10.43,10.36,10.42,365800.0,9.7938,9.841,9.7749,9.8315,365800.0
2012-10-04 12:00:00,10.43,10.49,10.42,10.47,315200.0,9.841,9.8976,9.8315,9.8787,315200.0
2012-10-04 12:30:00,10.48,10.48,10.41,10.42,284600.0,9.8882,9.8882,9.8221,9.8315,284600.0
2012-10-04 13:00:00,10.43,10.46,10.42,10.44,217800.0,9.841,9.8693,9.8315,9.8504,217800.0
2012-10-04 13:30:00,10.44,10.5,10.44,10.5,249400.0,9.8504,9.907,9.8504,9.907,249400.0
2012-10-04 14:00:00,10.49,10.5,10.44,10.45,323800.0,9.8976,9.907,9.8504,9.8598,323800.0
2012-10-04 14:30:00,10.46,10.5,10.44,10.45,426700.0,9.8693,9.907,9.8504,9.8598,426700.0
2012-10-04 15:00:00,10.45,10.45,10.43,10.44,288300.0,9.8598,9.8598,9.841,9.8504,288300.0
2012-10-04 15:30:00,10.43,10.47,10.42,10.47,870700.0,9.841,9.8787,9.8315,9.8787,870700.0
2012-10-05 09:30:00,10.61,10.7,10.58,10.68,1145400.0,10.0108,10.0957,9.9825,10.0769,1145400.0
2012-10-05 10:00:00,10.68,10.69,10.63,10.66,338300.0,10.0769,10.0863,10.0297,10.058,338300.0
2012-10-05 10:30:00,10.67,10.68,10.58,10.6,448400.0,10.0674,10.0769,9.9825,10.0014,448400.0
2012-10-05 11:00:00,10.61,10.63,10.55,10.57,416700.0,10.0108,10.0297,9.9542,9.9731,416700.0
2012-10-05 11:30:00,10.57,10.6,10.56,10.56,370600.0,9.9731,10.0014,9.9636,9.9636,370600.0
2012-10-05 12:00:00,10.56,10.6,10.55,10.58,495900.0,9.9636,10.0014,9.9542,9.9825,495900.0
2012-10-05 12:30:00,10.57,10.64,10.57,10.64,137100.0,9.9731,10.0391,9.9731,10.0391,137100.0
2012-10-05 13:00:00,10.63,10.66,10.59,10.61,310200.0,10.0297,10.058,9.9919,10.0108,310200.0
2012-10-05 13:30:00,10.6,10.61,10.55,10.58,253100.0,10.0014,10.0108,9.9542,9.9825,253100.0
2012-10-05 14:00:00,10.58,10.6,10.53,10.58,319700.0,9.9825,10.0014,9.9353,9.9825,319700.0
2012-10-05 14:30:00,10.59,10.6,10.55,10.55,325400.0,9.9919,10.0014,9.9542,9.9542,325400.0
2012-10-05 15:00:00,10.55,10.57,10.52,10.56,312500.0,9.9542,9.9731,9.9259,9.9636,312500.0
2012-10-05 15:30:00,10.56,10.57,10.51,10.55,951700.0,9.9636,9.9731,9.9165,9.9542,951700.0
2012-10-08 09:30:00,10.47,10.48,10.37,10.43,1202700.0,9.8787,9.8882,9.7844,9.841,1202700.0
2012-10-08 10:00:00,10.44,10.46,10.39,10.41,675500.0,9.8504,9.8693,9.8032,9.8221,675500.0
2012-10-08 10:30:00,10.42,10.48,10.41,10.46,806100.0,9.8315,9.8882,9.8221,9.8693,806100.0
2012-10-08 11:00:00,10.46,10.46,10.39,10.41,465200.0,9.8693,9.8693,9.8032,9.8221,465200.0
2012-10-08 11:30:00,10.41,10.41,10.36,10.37,251100.0,9.8221,9.8221,9.7749,9.7844,251100.0
2012-10-08 12:00:00,10.37,10.39,10.36,10.38,141600.0,9.7844,9.8032,9.7749,9.7938,141600.0
2012-10-08 12:30:00,10.37,10.42,10.36,10.4,286700.0,9.7844,9.8315,9.7749,9.8127,286700.0
2012-10-08 13:00:00,10.4,10.42,10.38,10.4,157900.0,9.8127,9.8315,9.7938,9.8127,157900.0
2012-10-08 13:30:00,10.4,10.44,10.38,10.43,273400.0,9.8127,9.8504,9.7938,9.841,273400.0
2012-10-08 14:00:00,10.43,10.43,10.37,10.38,240500.0,9.841,9.841,9.7844,9.7938,240500.0
2012-10-08 14:30:00,10.38,10.39,10.36,10.38,210600.0,9.7938,9.8032,9.7749,9.7938,210600.0
2012-10-08 15:00:00,10.38,10.42,10.37,10.39,455000.0,9.7938,9.8315,9.7844,9.8032,455000.0
2012-10-08 15:30:00,10.4,10.41,10.38,10.41,657200.0,9.8127,9.8221,9.7938,9.8221,657200.0
2012-10-09 09:30:00,10.39,10.55,10.38,10.39,1032700.0,9.8032,9.9542,9.7938,9.8032,1032700.0
2012-10-09 10:00:00,10.4,10.48,10.4,10.41,467900.0,9.8127,9.8882,9.8127,9.8221,467900.0
2012-10-09 10:30:00,10.41,10.43,10.28,10.29,627200.0,9.8221,9.841,9.6994,9.7089,627200.0
2012-10-09 11:00:00,10.29,10.38,10.25,10.37,784300.0,9.7089,9.7938,9.6711,9.7844,784300.0
2012-10-09 11:30:00,10.37,10.38,10.32,10.34,322200.0,9.7844,9.7938,9.7372,9.7561,322200.0
2012-10-09 12:00:00,10.34,10.35,10.31,10.31,330400.0,9.7561,9.7655,9.7278,9.7278,330400.0
2012-10-09 12:30:00,10.32,10.32,10.26,10.28,754200.0,9.7372,9.7372,9.6806,9.6994,754200.0
2012-10-09 13:00:00,10.28,10.33,10.28,10.31,326600.0,9.6994,9.7466,9.6994,9.7278,326600.0
2012-10-09 13:30:00,10.31,10.38,10.31,10.37,321400.0,9.7278,9.7938,9.7278,9.7844,321400.0
2012-10-09 14:00:00,10.36,10.52,10.35,10.48,1335500.0,9.7749,9.9259,9.7655,9.8882,1335500.0
2012-10-09 14:30:00,10.47,10.54,10.44,10.54,1019600.0,9.8787,9.9448,9.8504,9.9448,1019600.0
2012-10-09 15:00:00,10.54,10.59,10.48,10.48,1035100.0,9.9448,9.9919,9.8882,9.8882,1035100.0
2012-10-09 15:30:00,10.49,10.53,10.45,10.47,1042600.0,9.8976,9.9353,9.8598,9.8787,1042600.0
2012-10-10 09:30:00,10.41,10.48,10.22,10.3,2119100.0,9.8221,9.8882,9.6428,9.7183,2119100.0
2012-10-10 10:00:00,10.3,10.36,10.27,10.35,1466400.0,9.7183,9.7749,9.69,9.7655,1466400.0
2012-10-10 10:30:00,10.35,10.36,10.2,10.24,1487000.0,9.7655,9.7749,9.624,9.6617,1487000.0
2012-10-10 11:00:00,10.24,10.25,10.15,10.2,864900.0,9.6617,9.6711,9.5768,9.624,864900.0
2012-10-10 11:30:00,10.2,10.23,10.16,10.16,561400.0,9.624,9.6523,9.5862,9.5862,561400.0
2012-10-10 12:00:00,10.16,10.19,10.13,10.15,652300.0,9.5862,9.6145,9.5579,9.5768,652300.0
2012-10-10 12:30:00,10.15,10.16,10.09,10.09,671700.0,9.5768,9.5862,9.5202,9.5202,671700.0
2012-10-10 13:00:00,10.09,10.13,10.07,10.13,557100.0,9.5202,9.5579,9.5013,9.5579,557100.0
2012-10-10 13:30:00,10.12,10.15,10.11,10.13,428400.0,9.5485,9.5768,9.539,9.5579,428400.0
2012-10-10 14:00:00,10.13,10.18,10.1,10.11,565000.0,9.5579,9.6051,9.5296,9.539,565000.0
2012-10-10 14:30:00,10.12,10.13,10.08,10.1,459800.0,9.5485,9.5579,9.5107,9.5296,459800.0
2012-10-10 15:00:00,10.1,10.17,10.08,10.14,623800.0,9.5296,9.5957,9.5107,9.5674,623800.0
2012-10-10 15:30:00,10.14,10.17,10.11,10.17,1622700.0,9.5674,9.5957,9.539,9.5957,1622700.0
2012-10-11 09:30:00,10.25,10.28,10.15,10.22,809200.0,9.6711,9.6994,9.5768,9.6428,809200.0
2012-10-11 10:00:00,10.23,10.28,10.22,10.27,377800.0,9.6523,9.6994,9.6428,9.69,377800.0
2012-10-11 10:30:00,10.27,10.32,10.27,10.31,544000.0,9.69,9.7372,9.69,9.7278,544000.0
2012-10-11 11:00:00,10.3,10.31,10.26,10.3,288100.0,9.7183,9.7278,9.6806,9.7183,288100.0
2012-10-11 11:30:00,10.3,10.3,10.27,10.3,319200.0,9.7183,9.7183,9.69,9.7183,319200.0
2012-10-11 12:00:00,10.29,10.32,10.28,10.32,346000.0,9.7089,9.7372,9.6994,9.7372,346000.0
2012-10-11 12:30:00,10.31,10.35,10.3,10.32,388600.0,9.7278,9.7655,9.7183,9.7372,388600.0
2012-10-11 13:00:00,10.32,10.33,10.29,10.3,248800.0,9.7372,9.7466,9.7089,9.7183,248800.0
2012-10-11 13:30:00,10.3,10.31,10.24,10.25,406400.0,9.7183,9.7278,9.6617,9.6711,406400.0
2012-10-11 14:00:00,10.25,10.31,10.25,10.31,207300.0,9.6711,9.7278,9.6711,9.7278,207300.0
2012-10-11 14:30:00,10.31,10.37,10.3,10.36,422700.0,9.7278,9.7844,9.7183,9.7749,422700.0
2012-10-11 15:00:00,10.36,10.36,10.31,10.36,394600.0,9.7749,9.7749,9.7278,9.7749,394600.0
2012-10-11 15:30:00,10.36,10.36,10.27,10.27,914400.0,9.7749,9.7749,9.69,9.69,914400.0
2012-10-12 09:30:00,10.27,10.41,10.22,10.38,795900.0,9.69,9.8221,9.6428,9.7938,795900.0
2012-10-12 10:00:00,10.37,10.39,10.27,10.29,672500.0,9.7844,9.8032,9.69,9.7089,672500.0
2012-10-12 10:30:00,10.3,10.36,10.27,10.33,470600.0,9.7183,9.7749,9.69,9.7466,470600.0
2012-10-12 11:00:00,10.34,10.34,10.28,10.29,484300.0,9.7561,9.7561,9.6994,9.7089,484300.0
2012-10-12 11:30:00,10.29,10.3,10.24,10.27,605100.0,9.7089,9.7183,9.6617,9.69,605100.0
2012-10-12 12:00:00,10.27,10.3,10.21,10.24,304800.0,9.69,9.7183,9.6334,9.6617,304800.0
2012-10-12 12:30:00,10.24,10.29,10.23,10.26,421700.0,9.6617,9.7089,9.6523,9.6806,421700.0
2012-10-12 13:00:00,10.26,10.27,10.2,10.22,284900.0,9.6806,9.69,9.624,9.6428,284900.0
2012-10-12 13:30:00,10.22,10.23,10.18,10.21,435700.0,9.6428,9.6523,9.6051,9.6334,435700.0
2012-10-12 14:00:00,10.22,10.24,10.2,10.24,178500.0,9.6428,9.6617,9.624,9.6617,178500.0
2012-10-12 14:30:00,10.24,10.26,10.22,10.23,261200.0,9.6617,9.6806,9.6428,9.6523,261200.0
2012-10-12 15:00:00,10.23,10.25,10.21,10.25,337800.0,9.6523,9.6711,9.6334,9.6711,337800.0
2012-10-12 15:30:00,10.25,10.25,10.22,10.24,1051300.0,9.6711,9.6711,9.6428,9.6617,1051300.0
2012-10-15 09:30:00,10.33,10.37,10.27,10.3,817600.0,9.7466,9.7844,9.69,9.7183,817600.0
2012-10-15 10:00:00,10.3,10.33,10.21,10.24,498300.0,9.7183,9.7466,9.6334,9.6617,498300.0
2012-10-15 10:30:00,10.24,10.27,10.22,10.26,553900.0,9.6617,9.69,9.6428,9.6806,553900.0
2012-10-15 11:00:00,10.26,10.29,10.25,10.29,229800.0,9.6806,9.7089,9.6711,9.7089,229800.0
2012-10-15 11:30:00,10.29,10.32,10.28,10.29,191600.0,9.7089,9.7372,9.6994,9.7089,191600.0
2012-10-15 12:00:00,10.29,10.31,10.26,10.3,266100.0,9.7089,9.7278,9.6806,9.7183,266100.0
2012-10-15 12:30:00,10.3,10.31,10.28,10.29,213100.0,9.7183,9.7278,9.6994,9.7089,213100.0
2012-10-15 13:00:00,10.28,10.3,10.28,10.28,219900.0,9.6994,9.7183,9.6994,9.6994,219900.0
2012-10-15 13:30:00,10.28,10.29,10.28,10.29,159800.0,9.6994,9.7089,9.6994,9.7089,159800.0
2012-10-15 14:00:00,10.29,10.31,10.28,10.29,404500.0,9.7089,9.7278,9.6994,9.7089,404500.0
2012-10-15 14:30:00,10.29,10.32,10.28,10.32,247600.0,9.7089,9.7372,9.6994,9.7372,247600.0
2012-10-15 15:00:00,10.32,10.37,10.31,10.36,656700.0,9.7372,9.7844,9.7278,9.7749,656700.0
2012-10-15 15:30:00,10.35,10.43,10.35,10.38,1210900.0,9.7655,9.841,9.7655,9.7938,1210900.0
2012-10-16 09:30:00,10.45,10.55,10.42,10.54,1191700.0,9.8598,9.9542,9.8315,9.9448,1191700.0
2012-10-16 10:00:00,10.54,10.58,10.5,10.56,872000.0,9.9448,9.9825,9.907,9.9636,872000.0
2012-10-16 10:30:00,10.57,10.61,10.55,10.6,696400.0,9.9731,10.0108,9.9542,10.0014,696400.0
2012-10-16 11:00:00,10.61,10.61,10.57,10.58,772400.0,10.0108,10.0108,9.9731,9.9825,772400.0
2012-10-16 11:30:00,10.59,10.6,10.52,10.55,457900.0,9.9919,10.0014,9.9259,9.9542,457900.0
2012-10-16 12:00:00,10.54,10.58,10.53,10.58,547700.0,9.9448,9.9825,9.9353,9.9825,547700.0
2012-10-16 12:30:00,10.58,10.59,10.53,10.54,381800.0,9.9825,9.9919,9.9353,9.9448,381800.0
2012-10-16 13:00:00,10.54,10.56,10.54,10.55,290700.0,9.9448,9.9636,9.9448,9.9542,290700.0
2012-10-16 13:30:00,10.55,10.65,10.55,10.65,469200.0,9.9542,10.0486,9.9542,10.0486,469200.0
2012-10-16 14:00:00,10.64,10.67,10.62,10.67,1040600.0,10.0391,10.0674,10.0202,10.0674,1040600.0
2012-10-16 14:30:00,10.67,10.72,10.65,10.71,803200.0,10.0674,10.1146,10.0486,10.1052,803200.0
2012-10-16 15:00:00,10.71,10.73,10.68,10.73,852000.0,10.1052,10.124,10.0769,10.124,852000.0
2012-10-16 15:30:00,10.73,10.75,10.7,10.72,1869900.0,10.124,10.1429,10.0957,10.1146,1869900.0
2012-10-17 09:30:00,10.6,10.7,10.57,10.7,557300.0,10.0014,10.0957,9.9731,10.0957,557300.0
2012-10-17 10:00:00,10.7,10.76,10.69,10.75,735600.0,10.0957,10.1523,10.0863,10.1429,735600.0
2012-10-17 10:30:00,10.75,10.81,10.73,10.79,399200.0,10.1429,10.1995,10.124,10.1806,399200.0
2012-10-17 11:00:00,10.8,10.83,10.78,10.8,397400.0,10.1901,10.2184,10.1712,10.1901,397400.0
2012-10-17 11:30:00,10.81,10.83,10.79,10.81,209700.0,10.1995,10.2184,10.1806,10.1995,209700.0
2012-10-17 12:00:00,10.82,10.84,10.8,10.8,334700.0,10.2089,10.2278,10.1901,10.1901,334700.0
2012-10-17 12:30:00,10.81,10.81,10.79,10.8,172400.0,10.1995,10.1995,10.1806,10.1901,172400.0
2012-10-17 13:00:00,10.8,10.82,10.79,10.8,319800.0,10.1901,10.2089,10.1806,10.1901,319800.0
2012-10-17 13:30:00,10.8,10.81,10.71,10.72,1190100.0,10.1901,10.1995,10.1052,10.1146,1190100.0
2012-10-17 14:00:00,10.73,10.84,10.72,10.82,908600.0,10.124,10.2278,10.1146,10.2089,908600.0
2012-10-17 14:30:00,10.82,10.85,10.82,10.85,294800.0,10.2089,10.2373,10.2089,10.2373,294800.0
2012-10-17 15:00:00,10.85,10.9,10.84,10.9,860800.0,10.2373,10.2844,10.2278,10.2844,860800.0
2012-10-17 15:30:00,10.89,10.95,10.89,10.93,1696300.0,10.275,10.3316,10.275,10.3127,1696300.0
2012-10-18 09:30:00,11.5,11.5,11.25,11.26,4001800.0,10.8505,10.8505,10.6147,10.6241,4001800.0
2012-10-18 10:00:00,11.27,11.31,11.12,11.21,2145300.0,10.6335,10.6713,10.492,10.5769,2145300.0
2012-10-18 10:30:00,11.2,11.28,11.17,11.23,2018700.0,10.5675,10.643,10.5392,10.5958,2018700.0
2012-10-18 11:00:00,11.24,11.3,11.18,11.2,2095100.0,10.6052,10.6618,10.5486,10.5675,2095100.0
2012-10-18 11:30:00,11.2,11.22,11.19,11.19,759800.0,10.5675,10.5864,10.5581,10.5581,759800.0
2012-10-18 12:00:00,11.2,11.22,11.13,11.14,703000.0,10.5675,10.5864,10.5014,10.5109,703000.0
2012-10-18 12:30:00,11.14,11.15,11.06,11.07,1397900.0,10.5109,10.5203,10.4354,10.4448,1397900.0
2012-10-18 13:00:00,11.08,11.19,11.03,11.16,884100.0,10.4543,10.5581,10.4071,10.5297,884100.0
2012-10-18 13:30:00,11.16,11.16,11.1,11.12,501500.0,10.5297,10.5297,10.4731,10.492,501500.0
2012-10-18 14:00:00,11.11,11.14,11.09,11.12,842800.0,10.4826,10.5109,10.4637,10.492,842800.0
2012-10-18 14:30:00,11.12,11.18,11.07,11.17,824000.0,10.492,10.5486,10.4448,10.5392,824000.0
2012-10-18 15:00:00,11.17,11.2,11.15,11.18,913300.0,10.5392,10.5675,10.5203,10.5486,913300.0
2012-10-18 15:30:00,11.18,11.22,11.15,11.18,2239000.0,10.5486,10.5864,10.5203,10.5486,2239000.0
2012-10-19 09:30:00,11.1,11.21,11.01,11.19,1303400.0,10.4731,10.5769,10.3882,10.5581,1303400.0
2012-10-19 10:00:00,11.19,11.26,11.18,11.25,1390400.0,10.5581,10.6241,10.5486,10.6147,1390400.0
2012-10-19 10:30:00,11.24,11.25,11.09,11.1,744300.0,10.6052,10.6147,10.4637,10.4731,744300.0
2012-10-19 11:00:00,11.09,11.1,11.03,11.09,886200.0,10.4637,10.4731,10.4071,10.4637,886200.0
2012-10-19 11:30:00,11.09,11.13,11.05,11.07,743900.0,10.4637,10.5014,10.426,10.4448,743900.0
2012-10-19 12:00:00,11.07,11.09,11.0,11.01,663200.0,10.4448,10.4637,10.3788,10.3882,663200.0
2012-10-19 12:30:00,11.01,11.06,11.0,11.02,382100.0,10.3882,10.4354,10.3788,10.3977,382100.0
2012-10-19 13:00:00,11.02,11.04,11.0,11.01,357900.0,10.3977,10.4165,10.3788,10.3882,357900.0
2012-10-19 13:30:00,11.01,11.04,11.0,11.0,808200.0,10.3882,10.4165,10.3788,10.3788,808200.0
2012-10-19 14:00:00,11.01,11.02,10.93,10.93,927800.0,10.3882,10.3977,10.3127,10.3127,927800.0
2012-10-19 14:30:00,10.93,10.97,10.93,10.96,1355500.0,10.3127,10.3505,10.3127,10.341,1355500.0
2012-10-19 15:00:00,10.96,11.02,10.94,10.98,1346500.0,10.341,10.3977,10.3222,10.3599,1346500.0
2012-10-19 15:30:00,10.99,11.07,10.97,11.05,1972000.0,10.3693,10.4448,10.3505,10.426,1972000.0
2012-10-22 09:30:00,11.11,11.18,11.04,11.12,779000.0,10.4826,10.5486,10.4165,10.492,779000.0
2012-10-22 10:00:00,11.13,11.22,11.1,11.11,816200.0,10.5014,10.5864,10.4731,10.4826,816200.0
2012-10-22 10:30:00,11.11,11.12,11.0,11.03,605300.0,10.4826,10.492,10.3788,10.4071,605300.0
2012-10-22 11:00:00,11.03,11.04,10.95,10.97,915900.0,10.4071,10.4165,10.3316,10.3505,915900.0
2012-10-22 11:30:00,10.96,11.03,10.96,11.02,300800.0,10.341,10.4071,10.341,10.3977,300800.0
2012-10-22 12:00:00,11.02,11.04,11.0,11.03,337400.0,10.3977,10.4165,10.3788,10.4071,337400.0
2012-10-22 12:30:00,11.02,11.05,11.01,11.05,175800.0,10.3977,10.426,10.3882,10.426,175800.0
2012-10-22 13:00:00,11.04,11.05,10.97,10.98,367100.0,10.4165,10.426,10.3505,10.3599,367100.0
2012-10-22 13:30:00,10.98,10.99,10.9,10.91,447000.0,10.3599,10.3693,10.2844,10.2939,447000.0
2012-10-22 14:00:00,10.92,10.94,10.87,10.9,760500.0,10.3033,10.3222,10.2561,10.2844,760500.0
2012-10-22 14:30:00,10.89,10.92,10.88,10.89,501700.0,10.275,10.3033,10.2656,10.275,501700.0
2012-10-22 15:00:00,10.88,10.93,10.85,10.92,649800.0,10.2656,10.3127,10.2373,10.3033,649800.0
2012-10-22 15:30:00,10.92,11.01,10.92,11.01,1191800.0,10.3033,10.3882,10.3033,10.3882,1191800.0
2012-10-23 09:30:00,10.79,10.8,10.65,10.69,1674800.0,10.1806,10.1901,10.0486,10.0863,1674800.0
2012-10-23 10:00:00,10.69,10.71,10.66,10.69,559900.0,10.0863,10.1052,10.058,10.0863,559900.0
2012-10-23 10:30:00,10.69,10.69,10.62,10.65,880900.0,10.0863,10.0863,10.0202,10.0486,880900.0
2012-10-23 11:00:00,10.65,10.69,10.64,10.68,698600.0,10.0486,10.0863,10.0391,10.0769,698600.0
2012-10-23 11:30:00,10.68,10.7,10.65,10.7,437000.0,10.0769,10.0957,10.0486,10.0957,437000.0
2012-10-23 12:00:00,10.7,10.76,10.69,10.73,433700.0,10.0957,10.1523,10.0863,10.124,433700.0
2012-10-23 12:30:00,10.74,10.78,10.73,10.76,367900.0,10.1335,10.1712,10.124,10.1523,367900.0
2012-10-23 13:00:00,10.76,10.78,10.73,10.76,302700.0,10.1523,10.1712,10.124,10.1523,302700.0
2012-10-23 13:30:00,10.77,10.77,10.69,10.72,433800.0,10.1618,10.1618,10.0863,10.1146,433800.0
2012-10-23 14:00:00,10.72,10.74,10.67,10.71,215200.0,10.1146,10.1335,10.0674,10.1052,215200.0
2012-10-23 14:30:00,10.71,10.77,10.69,10.75,200900.0,10.1052,10.1618,10.0863,10.1429,200900.0
2012-10-23 15:00:00,10.76,10.77,10.72,10.72,679800.0,10.1523,10.1618,10.1146,10.1146,679800.0
2012-10-23 15:30:00,10.73,10.75,10.68,10.73,1043800.0,10.124,10.1429,10.0769,10.124,1043800.0
2012-10-24 09:30:00,10.85,10.89,10.68,10.71,715200.0,10.2373,10.275,10.0769,10.1052,715200.0
2012-10-24 10:00:00,10.7,10.72,10.61,10.7,493900.0,10.0957,10.1146,10.0108,10.0957,493900.0
2012-10-24 10:30:00,10.69,10.78,10.68,10.76,645000.0,10.0863,10.1712,10.0769,10.1523,645000.0
2012-10-24 11:00:00,10.76,10.76,10.7,10.71,369200.0,10.1523,10.1523,10.0957,10.1052,369200.0
2012-10-24 11:30:00,10.71,10.71,10.63,10.66,520400.0,10.1052,10.1052,10.0297,10.058,520400.0
2012-10-24 12:00:00,10.66,10.67,10.64,10.67,175400.0,10.058,10.0674,10.0391,10.0674,175400.0
2012-10-24 12:30:00,10.67,10.69,10.66,10.67,201700.0,10.0674,10.0863,10.058,10.0674,201700.0
2012-10-24 13:00:00,10.67,10.67,10.64,10.65,103700.0,10.0674,10.0674,10.0391,10.0486,103700.0
2012-10-24 13:30:00,10.65,10.66,10.64,10.65,155700.0,10.0486,10.058,10.0391,10.0486,155700.0
2012-10-24 14:00:00,10.65,10.7,10.63,10.7,497000.0,10.0486,10.0957,10.0297,10.0957,497000.0
2012-10-24 14:30:00,10.69,10.72,10.67,10.7,548400.0,10.0863,10.1146,10.0674,10.0957,548400.0
2012-10-24 15:00:00,10.7,10.71,10.65,10.66,534700.0,10.0957,10.1052,10.0486,10.058,534700.0
2012-10-24 15:30:00,10.66,10.68,10.6,10.64,1293600.0,10.058,10.0769,10.0014,10.0391,1293600.0
2012-10-25 09:30:00,10.91,10.98,10.87,10.91,1406800.0,10.2939,10.3599,10.2561,10.2939,1406800.0
2012-10-25 10:00:00,10.9,10.91,10.82,10.87,875700.0,10.2844,10.2939,10.2089,10.2561,875700.0
2012-10-25 10:30:00,10.88,10.89,10.84,10.88,618100.0,10.2656,10.275,10.2278,10.2656,618100.0
2012-10-25 11:00:00,10.88,10.95,10.88,10.92,760500.0,10.2656,10.3316,10.2656,10.3033,760500.0
2012-10-25 11:30:00,10.91,10.93,10.83,10.87,473800.0,10.2939,10.3127,10.2184,10.2561,473800.0
2012-10-25 12:00:00,10.87,10.88,10.85,10.87,302200.0,10.2561,10.2656,10.2373,10.2561,302200.0
2012-10-25 12:30:00,10.87,10.9,10.85,10.88,226900.0,10.2561,10.2844,10.2373,10.2656,226900.0
2012-10-25 13:00:00,10.88,10.91,10.85,10.9,323400.0,10.2656,10.2939,10.2373,10.2844,323400.0
2012-10-25 13:30:00,10.9,10.9,10.84,10.85,187300.0,10.2844,10.2844,10.2278,10.2373,187300.0
2012-10-25 14:00:00,10.86,10.87,10.81,10.86,447500.0,10.2467,10.2561,10.1995,10.2467,447500.0
2012-10-25 14:30:00,10.86,10.89,10.85,10.88,180000.0,10.2467,10.275,10.2373,10.2656,180000.0
2012-10-25 15:00:00,10.88,10.88,10.87,10.87,145300.0,10.2656,10.2656,10.2561,10.2561,145300.0
2012-10-25 15:30:00,10.87,10.88,10.85,10.88,857400.0,10.2561,10.2656,10.2373,10.2656,857400.0
2012-10-26 09:30:00,10.82,10.93,10.68,10.68,669800.0,10.2089,10.3127,10.0769,10.0769,669800.0
2012-10-26 10:00:00,10.68,10.75,10.65,10.66,563300.0,10.0769,10.1429,10.0486,10.058,563300.0
2012-10-26 10:30:00,10.67,10.69,10.63,10.63,362100.0,10.0674,10.0863,10.0297,10.0297,362100.0
2012-10-26 11:00:00,10.63,10.67,10.61,10.65,358100.0,10.0297,10.0674,10.0108,10.0486,358100.0
2012-10-26 11:30:00,10.65,10.68,10.59,10.59,479800.0,10.0486,10.0769,9.9919,9.9919,479800.0
2012-10-26 12:00:00,10.59,10.61,10.55,10.61,421200.0,9.9919,10.0108,9.9542,10.0108,421200.0
2012-10-26 12:30:00,10.61,10.64,10.58,10.64,392000.0,10.0108,10.0391,9.9825,10.0391,392000.0
2012-10-26 13:00:00,10.63,10.64,10.61,10.64,180900.0,10.0297,10.0391,10.0108,10.0391,180900.0
2012-10-26 13:30:00,10.64,10.69,10.63,10.63,472700.0,10.0391,10.0863,10.0297,10.0297,472700.0
2012-10-26 14:00:00,10.63,10.64,10.59,10.6,387500.0,10.0297,10.0391,9.9919,10.0014,387500.0
2012-10-26 14:30:00,10.61,10.67,10.6,10.66,761000.0,10.0108,10.0674,10.0014,10.058,761000.0
2012-10-26 15:00:00,10.66,10.68,10.63,10.64,490000.0,10.058,10.0769,10.0297,10.0391,490000.0
2012-10-26 15:30:00,10.65,10.66,10.59,10.6,1252800.0,10.0486,10.058,9.9919,10.0014,1252800.0
2012-10-31 09:30:00,10.41,10.5,10.1,10.25,2839300.0,9.8221,9.907,9.5296,9.6711,2839300.0
2012-10-31 10:00:00,10.25,10.36,10.17,10.31,1993000.0,9.6711,9.7749,9.5957,9.7278,1993000.0
2012-10-31 10:30:00,10.31,10.37,10.3,10.35,1528500.0,9.7278,9.7844,9.7183,9.7655,1528500.0
2012-10-31 11:00:00,10.35,10.36,10.18,10.19,989900.0,9.7655,9.7749,9.6051,9.6145,989900.0
2012-10-31 11:30:00,10.19,10.23,10.16,10.17,1048500.0,9.6145,9.6523,9.5862,9.5957,1048500.0
2012-10-31 12:00:00,10.17,10.21,10.16,10.16,879300.0,9.5957,9.6334,9.5862,9.5862,879300.0
2012-10-31 12:30:00,10.16,10.18,10.13,10.15,742300.0,9.5862,9.6051,9.5579,9.5768,742300.0
2012-10-31 13:00:00,10.16,10.16,10.13,10.14,492200.0,9.5862,9.5862,9.5579,9.5674,492200.0
2012-10-31 13:30:00,10.15,10.22,10.14,10.22,622100.0,9.5768,9.6428,9.5674,9.6428,622100.0
2012-10-31 14:00:00,10.22,10.27,10.21,10.21,463300.0,9.6428,9.69,9.6334,9.6334,463300.0
2012-10-31 14:30:00,10.21,10.23,10.21,10.21,386700.0,9.6334,9.6523,9.6334,9.6334,386700.0
2012-10-31 15:00:00,10.21,10.26,10.2,10.26,753300.0,9.6334,9.6806,9.624,9.6806,753300.0
2012-10-31 15:30:00,10.26,10.32,10.23,10.3,1821900.0,9.6806,9.7372,9.6523,9.7183,1821900.0
2012-11-01 09:30:00,10.3,10.36,10.2,10.28,1176000.0,9.7183,9.7749,9.624,9.6994,1176000.0
2012-11-01 10:00:00,10.28,10.46,10.26,10.43,1626600.0,9.6994,9.8693,9.6806,9.841,1626600.0
2012-11-01 10:30:00,10.42,10.49,10.42,10.46,883100.0,9.8315,9.8976,9.8315,9.8693,883100.0
2012-11-01 11:00:00,10.46,10.49,10.42,10.43,416000.0,9.8693,9.8976,9.8315,9.841,416000.0
2012-11-01 11:30:00,10.42,10.48,10.42,10.46,396500.0,9.8315,9.8882,9.8315,9.8693,396500.0
2012-11-01 12:00:00,10.46,10.47,10.45,10.47,588000.0,9.8693,9.8787,9.8598,9.8787,588000.0
2012-11-01 12:30:00,10.47,10.47,10.44,10.45,262900.0,9.8787,9.8787,9.8504,9.8598,262900.0
2012-11-01 13:00:00,10.45,10.46,10.43,10.44,360700.0,9.8598,9.8693,9.841,9.8504,360700.0
2012-11-01 13:30:00,10.44,10.45,10.4,10.42,413300.0,9.8504,9.8598,9.8127,9.8315,413300.0
2012-11-01 14:00:00,10.41,10.42,10.38,10.39,254000.0,9.8221,9.8315,9.7938,9.8032,254000.0
2012-11-01 14:30:00,10.38,10.42,10.37,10.41,439600.0,9.7938,9.8315,9.7844,9.8221,439600.0
2012-11-01 15:00:00,10.41,10.49,10.4,10.49,751800.0,9.8221,9.8976,9.8127,9.8976,751800.0
2012-11-01 15:30:00,10.49,10.51,10.46,10.47,1528500.0,9.8976,9.9165,9.8693,9.8787,1528500.0
2012-11-02 09:30:00,10.49,10.58,10.37,10.42,952600.0,9.8976,9.9825,9.7844,9.8315,952600.0
2012-11-02 10:00:00,10.42,10.45,10.36,10.38,716500.0,9.8315,9.8598,9.7749,9.7938,716500.0
2012-11-02 10:30:00,10.38,10.41,10.32,10.33,683100.0,9.7938,9.8221,9.7372,9.7466,683100.0
2012-11-02 11:00:00,10.33,10.36,10.32,10.36,345600.0,9.7466,9.7749,9.7372,9.7749,345600.0
2012-11-02 11:30:00,10.36,10.36,10.25,10.29,629100.0,9.7749,9.7749,9.6711,9.7089,629100.0
2012-11-02 12:00:00,10.28,10.32,10.28,10.31,298100.0,9.6994,9.7372,9.6994,9.7278,298100.0
2012-11-02 12:30:00,10.32,10.34,10.31,10.33,287200.0,9.7372,9.7561,9.7278,9.7466,287200.0
2012-11-02 13:00:00,10.33,10.33,10.31,10.32,206900.0,9.7466,9.7466,9.7278,9.7372,206900.0
2012-11-02 13:30:00,10.32,10.35,10.27,10.27,462900.0,9.7372,9.7655,9.69,9.69,462900.0
2012-11-02 14:00:00,10.27,10.31,10.27,10.3,335800.0,9.69,9.7278,9.69,9.7183,335800.0
2012-11-02 14:30:00,10.3,10.31,10.27,10.3,476600.0,9.7183,9.7278,9.69,9.7183,476600.0
2012-11-02 15:00:00,10.3,10.32,10.26,10.28,1637300.0,9.7183,9.7372,9.6806,9.6994,1637300.0
2012-11-02 15:30:00,10.27,10.28,10.22,10.24,2365300.0,9.69,9.6994,9.6428,9.6617,2365300.0
2012-11-05 09:30:00,10.22,10.24,10.05,10.15,1966000.0,9.6428,9.6617,9.4824,9.5768,1966000.0
2012-11-05 10:00:00,10.14,10.16,10.05,10.09,1157600.0,9.5674,9.5862,9.4824,9.5202,1157600.0
2012-11-05 10:30:00,10.09,10.19,10.08,10.14,772700.0,9.5202,9.6145,9.5107,9.5674,772700.0
2012-11-05 11:00:00,10.14,10.15,10.07,10.08,769800.0,9.5674,9.5768,9.5013,9.5107,769800.0
2012-11-05 11:30:00,10.07,10.1,10.03,10.04,869400.0,9.5013,9.5296,9.4636,9.473,869400.0
2012-11-05 12:00:00,10.05,10.07,10.01,10.02,444100.0,9.4824,9.5013,9.4447,9.4541,444100.0
2012-11-05 12:30:00,10.02,10.05,9.98,10.04,898600.0,9.4541,9.4824,9.4164,9.473,898600.0
2012-11-05 13:00:00,10.04,10.11,10.04,10.07,724400.0,9.473,9.539,9.473,9.5013,724400.0
2012-11-05 13:30:00,10.07,10.08,10.06,10.06,184500.0,9.5013,9.5107,9.4919,9.4919,184500.0
2012-11-05 14:00:00,10.06,10.09,10.03,10.06,499300.0,9.4919,9.5202,9.4636,9.4919,499300.0
2012-11-05 14:30:00,10.06,10.07,10.05,10.05,270200.0,9.4919,9.5013,9.4824,9.4824,270200.0
2012-11-05 15:00:00,10.06,10.11,10.06,10.09,722800.0,9.4919,9.539,9.4919,9.5202,722800.0
2012-11-05 15:30:00,10.1,10.13,10.06,10.11,1392000.0,9.5296,9.5579,9.4919,9.539,1392000.0
2012-11-06 09:30:00,10.18,10.25,10.14,10.21,949100.0,9.6051,9.6711,9.5674,9.6334,949100.0
2012-11-06 10:00:00,10.2,10.24,10.16,10.18,547300.0,9.624,9.6617,9.5862,9.6051,547300.0
2012-11-06 10:30:00,10.17,10.22,10.15,10.21,549900.0,9.5957,9.6428,9.5768,9.6334,549900.0
2012-11-06 11:00:00,10.21,10.21,10.16,10.17,417900.0,9.6334,9.6334,9.5862,9.5957,417900.0
2012-11-06 11:30:00,10.18,10.23,10.17,10.21,355500.0,9.6051,9.6523,9.5957,9.6334,355500.0
2012-11-06 12:00:00,10.21,10.25,10.2,10.25,615200.0,9.6334,9.6711,9.624,9.6711,615200.0
2012-11-06 12:30:00,10.25,10.25,10.24,10.25,440400.0,9.6711,9.6711,9.6617,9.6711,440400.0
2012-11-06 13:00:00,10.24,10.27,10.22,10.27,753600.0,9.6617,9.69,9.6428,9.69,753600.0
2012-11-06 13:30:00,10.26,10.27,10.24,10.25,600800.0,9.6806,9.69,9.6617,9.6711,600800.0
2012-11-06 14:00:00,10.25,10.29,10.23,10.29,735200.0,9.6711,9.7089,9.6523,9.7089,735200.0
2012-11-06 14:30:00,10.29,10.34,10.28,10.31,506400.0,9.7089,9.7561,9.6994,9.7278,506400.0
2012-11-06 15:00:00,10.3,10.35,10.29,10.35,613800.0,9.7183,9.7655,9.7089,9.7655,613800.0
2012-11-06 15:30:00,10.35,10.36,10.3,10.3,1887700.0,9.7655,9.7749,9.7183,9.7183,1887700.0
2012-11-07 09:30:00,10.28,10.29,10.14,10.22,878700.0,9.6994,9.7089,9.5674,9.6428,878700.0
2012-11-07 10:00:00,10.22,10.24,10.14,10.18,1048100.0,9.6428,9.6617,9.5674,9.6051,1048100.0
2012-11-07 10:30:00,10.17,10.22,10.09,10.09,1348500.0,9.5957,9.6428,9.5202,9.5202,1348500.0
2012-11-07 11:00:00,10.1,10.14,10.02,10.03,1292700.0,9.5296,9.5674,9.4541,9.4636,1292700.0
2012-11-07 11:30:00,10.04,10.09,10.01,10.08,631200.0,9.473,9.5202,9.4447,9.5107,631200.0
2012-11-07 12:00:00,10.08,10.16,10.07,10.13,390700.0,9.5107,9.5862,9.5013,9.5579,390700.0
2012-11-07 12:30:00,10.13,10.15,10.09,10.11,471900.0,9.5579,9.5768,9.5202,9.539,471900.0
2012-11-07 13:00:00,10.11,10.13,10.08,10.1,567600.0,9.539,9.5579,9.5107,9.5296,567600.0
2012-11-07 13:30:00,10.1,10.13,10.08,10.1,701400.0,9.5296,9.5579,9.5107,9.5296,701400.0
2012-11-07 14:00:00,10.1,10.13,10.1,10.13,293800.0,9.5296,9.5579,9.5296,9.5579,293800.0
2012-11-07 14:30:00,10.12,10.13,10.05,10.08,528900.0,9.5485,9.5579,9.4824,9.5107,528900.0
2012-11-07 15:00:00,10.08,10.11,10.05,10.1,611900.0,9.5107,9.539,9.4824,9.5296,611900.0
2012-11-07 15:30:00,10.1,10.11,10.04,10.04,1358400.0,9.5296,9.539,9.473,9.473,1358400.0
2012-11-08 09:30:00,10.06,10.15,10.04,10.08,788200.0,9.4919,9.5768,9.473,9.5107,788200.0
2012-11-08 10:00:00,10.08,10.09,9.97,9.98,821400.0,9.5107,9.5202,9.407,9.4164,821400.0
2012-11-08 10:30:00,9.98,10.02,9.92,9.96,629800.0,9.4164,9.4541,9.3598,9.3975,629800.0
2012-11-08 11:00:00,9.96,9.99,9.93,9.96,699700.0,9.3975,9.4258,9.3692,9.3975,699700.0
2012-11-08 11:30:00,9.96,10.07,9.95,10.02,888700.0,9.3975,9.5013,9.3881,9.4541,888700.0
2012-11-08 12:00:00,10.03,10.03,9.96,9.97,265400.0,9.4636,9.4636,9.3975,9.407,265400.0
2012-11-08 12:30:00,9.97,9.98,9.89,9.91,568600.0,9.407,9.4164,9.3315,9.3503,568600.0
2012-11-08 13:00:00,9.9,9.9,9.75,9.75,991000.0,9.3409,9.3409,9.1994,9.1994,991000.0
2012-11-08 13:30:00,9.76,9.88,9.75,9.86,975000.0,9.2088,9.322,9.1994,9.3032,975000.0
2012-11-08 14:00:00,9.87,9.87,9.81,9.83,409600.0,9.3126,9.3126,9.256,9.2749,409600.0
2012-11-08 14:30:00,9.84,9.85,9.79,9.82,849600.0,9.2843,9.2937,9.2371,9.2654,849600.0
2012-11-08 15:00:00,9.81,9.84,9.78,9.8,743400.0,9.256,9.2843,9.2277,9.2466,743400.0
2012-11-08 15:30:00,9.81,9.82,9.76,9.78,2321400.0,9.256,9.2654,9.2088,9.2277,2321400.0
2012-11-09 09:30:00,9.8,9.97,9.76,9.83,1184300.0,9.2466,9.407,9.2088,9.2749,1184300.0
2012-11-09 10:00:00,9.82,9.95,9.82,9.92,533300.0,9.2654,9.3881,9.2654,9.3598,533300.0
2012-11-09 10:30:00,9.92,9.99,9.9,9.96,406400.0,9.3598,9.4258,9.3409,9.3975,406400.0
2012-11-09 11:00:00,9.96,10.02,9.95,9.98,468000.0,9.3975,9.4541,9.3881,9.4164,468000.0
2012-11-09 11:30:00,9.97,10.0,9.96,9.98,212900.0,9.407,9.4353,9.3975,9.4164,212900.0
2012-11-09 12:00:00,9.98,10.0,9.96,10.0,319100.0,9.4164,9.4353,9.3975,9.4353,319100.0
2012-11-09 12:30:00,10.0,10.04,9.99,10.03,642900.0,9.4353,9.473,9.4258,9.4636,642900.0
2012-11-09 13:00:00,10.03,10.04,9.99,10.0,696300.0,9.4636,9.473,9.4258,9.4353,696300.0
2012-11-09 13:30:00,9.99,10.03,9.96,10.01,626200.0,9.4258,9.4636,9.3975,9.4447,626200.0
2012-11-09 14:00:00,10.01,10.02,9.96,10.01,450900.0,9.4447,9.4541,9.3975,9.4447,450900.0
2012-11-09 14:30:00,10.01,10.02,9.99,9.99,299000.0,9.4447,9.4541,9.4258,9.4258,299000.0
2012-11-09 15:00:00,10.0,10.0,9.97,9.98,500200.0,9.4353,9.4353,9.407,9.4164,500200.0
2012-11-09 15:30:00,9.99,10.04,9.97,10.03,2090200.0,9.4258,9.473,9.407,9.4636,2090200.0
2012-11-12 09:30:00,10.03,10.06,9.93,9.95,1194200.0,9.4636,9.4919,9.3692,9.3881,1194200.0
2012-11-12 10:00:00,9.94,9.94,9.86,9.88,924300.0,9.3786,9.3786,9.3032,9.322,924300.0
2012-11-12 10:30:00,9.88,9.9,9.8,9.8,561200.0,9.322,9.3409,9.2466,9.2466,561200.0
2012-11-12 11:00:00,9.8,9.82,9.76,9.78,670000.0,9.2466,9.2654,9.2088,9.2277,670000.0
2012-11-12 11:30:00,9.78,9.78,9.73,9.76,562800.0,9.2277,9.2277,9.1805,9.2088,562800.0
2012-11-12 12:00:00,9.76,9.76,9.7,9.73,993300.0,9.2088,9.2088,9.1522,9.1805,993300.0
2012-11-12 12:30:00,9.73,9.74,9.71,9.74,479900.0,9.1805,9.1899,9.1616,9.1899,479900.0
2012-11-12 13:00:00,9.74,9.76,9.71,9.74,568800.0,9.1899,9.2088,9.1616,9.1899,568800.0
2012-11-12 13:30:00,9.74,9.74,9.64,9.67,936800.0,9.1899,9.1899,9.0956,9.1239,936800.0
2012-11-12 14:00:00,9.68,9.7,9.65,9.69,917500.0,9.1333,9.1522,9.105,9.1428,917500.0
2012-11-12 14:30:00,9.69,9.69,9.65,9.68,745100.0,9.1428,9.1428,9.105,9.1333,745100.0
2012-11-12 15:00:00,9.69,9.69,9.63,9.63,594000.0,9.1428,9.1428,9.0862,9.0862,594000.0
2012-11-12 15:30:00,9.63,9.64,9.59,9.59,2422800.0,9.0862,9.0956,9.0484,9.0484,2422800.0
2012-11-13 09:30:00,9.52,9.72,9.45,9.71,1633200.0,8.9824,9.1711,8.9163,9.1616,1633200.0
2012-11-13 10:00:00,9.71,9.72,9.6,9.66,686300.0,9.1616,9.1711,9.0578,9.1145,686300.0
2012-11-13 10:30:00,9.66,9.66,9.51,9.62,1227500.0,9.1145,9.1145,8.9729,9.0767,1227500.0
2012-11-13 11:00:00,9.62,9.67,9.62,9.64,361200.0,9.0767,9.1239,9.0767,9.0956,361200.0
2012-11-13 11:30:00,9.64,9.66,9.6,9.62,273400.0,9.0956,9.1145,9.0578,9.0767,273400.0
2012-11-13 12:00:00,9.63,9.64,9.59,9.59,291000.0,9.0862,9.0956,9.0484,9.0484,291000.0
2012-11-13 12:30:00,9.6,9.61,9.55,9.56,477400.0,9.0578,9.0673,9.0107,9.0201,477400.0
2012-11-13 13:00:00,9.57,9.57,9.54,9.55,224400.0,9.0295,9.0295,9.0012,9.0107,224400.0
2012-11-13 13:30:00,9.56,9.6,9.54,9.6,339700.0,9.0201,9.0578,9.0012,9.0578,339700.0
2012-11-13 14:00:00,9.6,9.63,9.58,9.58,362800.0,9.0578,9.0862,9.039,9.039,362800.0
2012-11-13 14:30:00,9.58,9.62,9.58,9.61,343900.0,9.039,9.0767,9.039,9.0673,343900.0
2012-11-13 15:00:00,9.61,9.61,9.5,9.5,401800.0,9.0673,9.0673,8.9635,8.9635,401800.0
2012-11-13 15:30:00,9.51,9.53,9.41,9.46,2404600.0,8.9729,8.9918,8.8786,8.9258,2404600.0
2012-11-14 09:30:00,9.54,9.58,9.45,9.45,395500.0,9.0012,9.039,8.9163,8.9163,395500.0
2012-11-14 10:00:00,9.46,9.47,9.44,9.44,464700.0,8.9258,8.9352,8.9069,8.9069,464700.0
2012-11-14 10:30:00,9.45,9.45,9.34,9.36,939000.0,8.9163,8.9163,8.8125,8.8314,939000.0
2012-11-14 11:00:00,9.37,9.39,9.33,9.35,490100.0,8.8408,8.8597,8.8031,8.822,490100.0
2012-11-14 11:30:00,9.35,9.38,9.3,9.38,400800.0,8.822,8.8503,8.7748,8.8503,400800.0
2012-11-14 12:00:00,9.38,9.38,9.34,9.34,243200.0,8.8503,8.8503,8.8125,8.8125,243200.0
2012-11-14 12:30:00,9.34,9.35,9.32,9.33,240300.0,8.8125,8.822,8.7937,8.8031,240300.0
2012-11-14 13:00:00,9.33,9.34,9.3,9.32,215100.0,8.8031,8.8125,8.7748,8.7937,215100.0
2012-11-14 13:30:00,9.32,9.34,9.3,9.34,361800.0,8.7937,8.8125,8.7748,8.8125,361800.0
2012-11-14 14:00:00,9.33,9.38,9.28,9.29,579800.0,8.8031,8.8503,8.7559,8.7654,579800.0
2012-11-14 14:30:00,9.29,9.3,9.27,9.28,406900.0,8.7654,8.7748,8.7465,8.7559,406900.0
2012-11-14 15:00:00,9.28,9.28,9.15,9.21,1625000.0,8.7559,8.7559,8.6333,8.6899,1625000.0
2012-11-14 15:30:00,9.21,9.31,9.18,9.29,3907400.0,8.6899,8.7842,8.6616,8.7654,3907400.0
2012-11-15 09:30:00,9.31,9.48,9.3,9.34,1129100.0,8.7842,8.9446,8.7748,8.8125,1129100.0
2012-11-15 10:00:00,9.34,9.49,9.31,9.42,1369100.0,8.8125,8.9541,8.7842,8.888,1369100.0
2012-11-15 10:30:00,9.42,9.45,9.37,9.4,510200.0,8.888,8.9163,8.8408,8.8691,510200.0
2012-11-15 11:00:00,9.39,9.41,9.36,9.37,433700.0,8.8597,8.8786,8.8314,8.8408,433700.0
2012-11-15 11:30:00,9.37,9.4,9.31,9.33,462000.0,8.8408,8.8691,8.7842,8.8031,462000.0
2012-11-15 12:00:00,9.33,9.36,9.32,9.36,439100.0,8.8031,8.8314,8.7937,8.8314,439100.0
2012-11-15 12:30:00,9.35,9.39,9.35,9.38,381600.0,8.822,8.8597,8.822,8.8503,381600.0
2012-11-15 13:00:00,9.39,9.39,9.35,9.38,227600.0,8.8597,8.8597,8.822,8.8503,227600.0
2012-11-15 13:30:00,9.38,9.48,9.37,9.4,551000.0,8.8503,8.9446,8.8408,8.8691,551000.0
2012-11-15 14:00:00,9.4,9.42,9.38,9.41,663000.0,8.8691,8.888,8.8503,8.8786,663000.0
2012-11-15 14:30:00,9.41,9.43,9.39,9.4,679800.0,8.8786,8.8974,8.8597,8.8691,679800.0
2012-11-15 15:00:00,9.41,9.41,9.35,9.38,842300.0,8.8786,8.8786,8.822,8.8503,842300.0
2012-11-15 15:30:00,9.37,9.41,9.36,9.38,1390400.0,8.8408,8.8786,8.8314,8.8503,1390400.0
2012-11-16 09:30:00,9.87,10.04,9.8,9.81,7189800.0,9.3126,9.473,9.2466,9.256,7189800.0
2012-11-16 10:00:00,9.8,9.81,9.63,9.67,4170800.0,9.2466,9.256,9.0862,9.1239,4170800.0
2012-11-16 10:30:00,9.67,9.8,9.6,9.6,1826500.0,9.1239,9.2466,9.0578,9.0578,1826500.0
2012-11-16 11:00:00,9.6,9.61,9.44,9.46,1354000.0,9.0578,9.0673,8.9069,8.9258,1354000.0
2012-11-16 11:30:00,9.46,9.69,9.44,9.69,1602000.0,8.9258,9.1428,8.9069,9.1428,1602000.0
2012-11-16 12:00:00,9.69,9.74,9.63,9.71,953100.0,9.1428,9.1899,9.0862,9.1616,953100.0
2012-11-16 12:30:00,9.71,9.71,9.65,9.66,618000.0,9.1616,9.1616,9.105,9.1145,618000.0
2012-11-16 13:00:00,9.66,9.66,9.6,9.64,350300.0,9.1145,9.1145,9.0578,9.0956,350300.0
2012-11-16 13:30:00,9.65,9.67,9.63,9.64,327200.0,9.105,9.1239,9.0862,9.0956,327200.0
2012-11-16 14:00:00,9.64,9.7,9.64,9.66,721900.0,9.0956,9.1522,9.0956,9.1145,721900.0
2012-11-16 14:30:00,9.67,9.68,9.61,9.66,668700.0,9.1239,9.1333,9.0673,9.1145,668700.0
2012-11-16 15:00:00,9.66,9.67,9.61,9.64,748800.0,9.1145,9.1239,9.0673,9.0956,748800.0
2012-11-16 15:30:00,9.65,9.69,9.62,9.63,2117300.0,9.105,9.1428,9.0767,9.0862,2117300.0
2012-11-19 09:30:00,9.76,9.85,9.75,9.79,1191500.0,9.2088,9.2937,9.1994,9.2371,1191500.0
2012-11-19 10:00:00,9.79,9.81,9.71,9.78,1107400.0,9.2371,9.256,9.1616,9.2277,1107400.0
2012-11-19 10:30:00,9.79,9.88,9.78,9.83,842300.0,9.2371,9.322,9.2277,9.2749,842300.0
2012-11-19 11:00:00,9.83,9.87,9.82,9.87,485800.0,9.2749,9.3126,9.2654,9.3126,485800.0
2012-11-19 11:30:00,9.86,9.9,9.83,9.85,621800.0,9.3032,9.3409,9.2749,9.2937,621800.0
2012-11-19 12:00:00,9.85,9.86,9.76,9.77,852800.0,9.2937,9.3032,9.2088,9.2182,852800.0
2012-11-19 12:30:00,9.77,9.82,9.7,9.75,1061800.0,9.2182,9.2654,9.1522,9.1994,1061800.0
2012-11-19 13:00:00,9.74,9.76,9.69,9.7,469700.0,9.1899,9.2088,9.1428,9.1522,469700.0
2012-11-19 13:30:00,9.7,9.72,9.69,9.7,436100.0,9.1522,9.1711,9.1428,9.1522,436100.0
2012-11-19 14:00:00,9.7,9.72,9.66,9.67,441000.0,9.1522,9.1711,9.1145,9.1239,441000.0
2012-11-19 14:30:00,9.67,9.69,9.59,9.61,1410900.0,9.1239,9.1428,9.0484,9.0673,1410900.0
2012-11-19 15:00:00,9.61,9.64,9.58,9.64,1377400.0,9.0673,9.0956,9.039,9.0956,1377400.0
2012-11-19 15:30:00,9.63,9.65,9.55,9.62,2120100.0,9.0862,9.105,9.0107,9.0767,2120100.0
2012-11-20 09:30:00,9.68,9.69,9.56,9.64,947100.0,9.1333,9.1428,9.0201,9.0956,947100.0
2012-11-20 10:00:00,9.63,9.68,9.6,9.64,613500.0,9.0862,9.1333,9.0578,9.0956,613500.0
2012-11-20 10:30:00,9.64,9.73,9.64,9.7,985100.0,9.0956,9.1805,9.0956,9.1522,985100.0
2012-11-20 11:00:00,9.7,9.71,9.64,9.67,441600.0,9.1522,9.1616,9.0956,9.1239,441600.0
2012-11-20 11:30:00,9.67,9.68,9.62,9.63,269700.0,9.1239,9.1333,9.0767,9.0862,269700.0
2012-11-20 12:00:00,9.63,9.64,9.57,9.58,483500.0,9.0862,9.0956,9.0295,9.039,483500.0
2012-11-20 12:30:00,9.59,9.59,9.54,9.54,252600.0,9.0484,9.0484,9.0012,9.0012,252600.0
2012-11-20 13:00:00,9.54,9.55,9.47,9.48,869700.0,9.0012,9.0107,8.9352,8.9446,869700.0
2012-11-20 13:30:00,9.48,9.53,9.48,9.52,177100.0,8.9446,8.9918,8.9446,8.9824,177100.0
2012-11-20 14:00:00,9.52,9.57,9.51,9.55,486900.0,8.9824,9.0295,8.9729,9.0107,486900.0
2012-11-20 14:30:00,9.55,9.58,9.54,9.56,264500.0,9.0107,9.039,9.0012,9.0201,264500.0
2012-11-20 15:00:00,9.56,9.6,9.56,9.58,377500.0,9.0201,9.0578,9.0201,9.039,377500.0
2012-11-20 15:30:00,9.57,9.64,9.57,9.63,989300.0,9.0295,9.0956,9.0295,9.0862,989300.0
2012-11-21 09:30:00,9.66,9.73,9.61,9.65,857800.0,9.1145,9.1805,9.0673,9.105,857800.0
2012-11-21 10:00:00,9.66,9.7,9.61,9.66,516600.0,9.1145,9.1522,9.0673,9.1145,516600.0
2012-11-21 10:30:00,9.66,9.71,9.63,9.7,641800.0,9.1145,9.1616,9.0862,9.1522,641800.0
2012-11-21 11:00:00,9.7,9.74,9.64,9.74,795400.0,9.1522,9.1899,9.0956,9.1899,795400.0
2012-11-21 11:30:00,9.74,9.79,9.73,9.78,705400.0,9.1899,9.2371,9.1805,9.2277,705400.0
2012-11-21 12:00:00,9.78,9.8,9.75,9.79,667400.0,9.2277,9.2466,9.1994,9.2371,667400.0
2012-11-21 12:30:00,9.79,9.81,9.77,9.8,686600.0,9.2371,9.256,9.2182,9.2466,686600.0
2012-11-21 13:00:00,9.8,9.84,9.8,9.82,530500.0,9.2466,9.2843,9.2466,9.2654,530500.0
2012-11-21 13:30:00,9.83,9.84,9.8,9.82,332300.0,9.2749,9.2843,9.2466,9.2654,332300.0
2012-11-21 14:00:00,9.82,9.85,9.82,9.85,358000.0,9.2654,9.2937,9.2654,9.2937,358000.0
2012-11-21 14:30:00,9.85,9.87,9.84,9.87,367200.0,9.2937,9.3126,9.2843,9.3126,367200.0
2012-11-21 15:00:00,9.87,9.9,9.86,9.9,599900.0,9.3126,9.3409,9.3032,9.3409,599900.0
2012-11-21 15:30:00,9.89,9.91,9.86,9.89,1853000.0,9.3315,9.3503,9.3032,9.3315,1853000.0
2012-11-23 09:30:00,9.91,9.96,9.87,9.94,799000.0,9.3503,9.3975,9.3126,9.3786,799000.0
2012-11-23 10:00:00,9.93,10.03,9.93,10.03,798700.0,9.3692,9.4636,9.3692,9.4636,798700.0
2012-11-23 10:30:00,10.03,10.03,9.99,10.02,363200.0,9.4636,9.4636,9.4258,9.4541,363200.0
2012-11-23 11:00:00,10.02,10.02,9.99,10.0,263600.0,9.4541,9.4541,9.4258,9.4353,263600.0
2012-11-23 11:30:00,10.01,10.01,9.93,9.94,466200.0,9.4447,9.4447,9.3692,9.3786,466200.0
2012-11-23 12:00:00,9.94,9.96,9.89,9.95,605500.0,9.3786,9.3975,9.3315,9.3881,605500.0
2012-11-23 12:30:00,9.95,10.01,9.93,9.98,1329900.0,9.3881,9.4447,9.3692,9.4164,1329900.0
2012-11-26 09:30:00,9.95,9.99,9.85,9.97,1204400.0,9.3881,9.4258,9.2937,9.407,1204400.0
2012-11-26 10:00:00,9.97,9.98,9.91,9.92,715300.0,9.407,9.4164,9.3503,9.3598,715300.0
2012-11-26 10:30:00,9.92,9.97,9.91,9.94,758300.0,9.3598,9.407,9.3503,9.3786,758300.0
2012-11-26 11:00:00,9.94,9.94,9.89,9.93,643800.0,9.3786,9.3786,9.3315,9.3692,643800.0
2012-11-26 11:30:00,9.93,9.94,9.9,9.93,437700.0,9.3692,9.3786,9.3409,9.3692,437700.0
2012-11-26 12:00:00,9.93,9.94,9.91,9.92,155900.0,9.3692,9.3786,9.3503,9.3598,155900.0
2012-11-26 12:30:00,9.91,9.95,9.91,9.95,354900.0,9.3503,9.3881,9.3503,9.3881,354900.0
2012-11-26 13:00:00,9.95,9.96,9.92,9.92,105400.0,9.3881,9.3975,9.3598,9.3598,105400.0
2012-11-26 13:30:00,9.92,9.93,9.88,9.89,415100.0,9.3598,9.3692,9.322,9.3315,415100.0
2012-11-26 14:00:00,9.89,9.9,9.82,9.83,563900.0,9.3315,9.3409,9.2654,9.2749,563900.0
2012-11-26 14:30:00,9.83,9.86,9.82,9.86,162500.0,9.2749,9.3032,9.2654,9.3032,162500.0
2012-11-26 15:00:00,9.86,9.87,9.83,9.86,293500.0,9.3032,9.3126,9.2749,9.3032,293500.0
2012-11-26 15:30:00,9.85,9.87,9.83,9.83,1116700.0,9.2937,9.3126,9.2749,9.2749,1116700.0
2012-11-27 09:30:00,9.92,10.01,9.85,9.96,1469800.0,9.3598,9.4447,9.2937,9.3975,1469800.0
2012-11-27 10:00:00,9.96,9.96,9.86,9.88,1233000.0,9.3975,9.3975,9.3032,9.322,1233000.0
2012-11-27 10:30:00,9.88,9.91,9.86,9.86,591300.0,9.322,9.3503,9.3032,9.3032,591300.0
2012-11-27 11:00:00,9.87,9.92,9.86,9.91,334000.0,9.3126,9.3598,9.3032,9.3503,334000.0
2012-11-27 11:30:00,9.91,9.98,9.9,9.97,621100.0,9.3503,9.4164,9.3409,9.407,621100.0
2012-11-27 12:00:00,9.97,9.97,9.94,9.96,362300.0,9.407,9.407,9.3786,9.3975,362300.0
2012-11-27 12:30:00,9.96,9.97,9.94,9.96,228100.0,9.3975,9.407,9.3786,9.3975,228100.0
2012-11-27 13:00:00,9.96,9.99,9.93,9.98,328200.0,9.3975,9.4258,9.3692,9.4164,328200.0
2012-11-27 13:30:00,9.98,10.02,9.97,10.02,542900.0,9.4164,9.4541,9.407,9.4541,542900.0
2012-11-27 14:00:00,10.02,10.03,9.96,9.96,682400.0,9.4541,9.4636,9.3975,9.3975,682400.0
2012-11-27 14:30:00,9.96,9.99,9.96,9.98,621900.0,9.3975,9.4258,9.3975,9.4164,621900.0
2012-11-27 15:00:00,9.98,10.0,9.94,9.96,378000.0,9.4164,9.4353,9.3786,9.3975,378000.0
2012-11-27 15:30:00,9.96,9.96,9.86,9.87,1218700.0,9.3975,9.3975,9.3032,9.3126,1218700.0
2012-11-28 09:30:00,9.85,9.9,9.82,9.9,820500.0,9.2937,9.3409,9.2654,9.3409,820500.0
2012-11-28 10:00:00,9.89,9.9,9.8,9.82,783600.0,9.3315,9.3409,9.2466,9.2654,783600.0
2012-11-28 10:30:00,9.82,9.9,9.82,9.84,635000.0,9.2654,9.3409,9.2654,9.2843,635000.0
2012-11-28 11:00:00,9.84,9.89,9.82,9.88,432400.0,9.2843,9.3315,9.2654,9.322,432400.0
2012-11-28 11:30:00,9.89,9.9,9.84,9.9,249000.0,9.3315,9.3409,9.2843,9.3409,249000.0
2012-11-28 12:00:00,9.9,9.98,9.87,9.97,467700.0,9.3409,9.4164,9.3126,9.407,467700.0
2012-11-28 12:30:00,9.97,10.0,9.92,9.96,418600.0,9.407,9.4353,9.3598,9.3975,418600.0
2012-11-28 13:00:00,9.95,9.96,9.91,9.95,322600.0,9.3881,9.3975,9.3503,9.3881,322600.0
2012-11-28 13:30:00,9.95,9.99,9.94,9.99,368400.0,9.3881,9.4258,9.3786,9.4258,368400.0
2012-11-28 14:00:00,9.99,9.99,9.94,9.97,344800.0,9.4258,9.4258,9.3786,9.407,344800.0
2012-11-28 14:30:00,9.97,9.98,9.95,9.96,328800.0,9.407,9.4164,9.3881,9.3975,328800.0
2012-11-28 15:00:00,9.96,10.0,9.95,10.0,485800.0,9.3975,9.4353,9.3881,9.4353,485800.0
2012-11-28 15:30:00,10.0,10.0,9.96,10.0,1408300.0,9.4353,9.4353,9.3975,9.4353,1408300.0
2012-11-29 09:30:00,10.09,10.15,10.04,10.06,1105000.0,9.5202,9.5768,9.473,9.4919,1105000.0
2012-11-29 10:00:00,10.06,10.09,10.02,10.08,599500.0,9.4919,9.5202,9.4541,9.5107,599500.0
2012-11-29 10:30:00,10.08,10.08,10.02,10.02,383200.0,9.5107,9.5107,9.4541,9.4541,383200.0
2012-11-29 11:00:00,10.02,10.05,10.01,10.02,582500.0,9.4541,9.4824,9.4447,9.4541,582500.0
2012-11-29 11:30:00,10.03,10.04,9.94,10.01,1109300.0,9.4636,9.473,9.3786,9.4447,1109300.0
2012-11-29 12:00:00,10.02,10.06,10.0,10.04,553800.0,9.4541,9.4919,9.4353,9.473,553800.0
2012-11-29 12:30:00,10.04,10.08,10.04,10.06,329800.0,9.473,9.5107,9.473,9.4919,329800.0
2012-11-29 13:00:00,10.07,10.1,10.06,10.1,295600.0,9.5013,9.5296,9.4919,9.5296,295600.0
2012-11-29 13:30:00,10.09,10.14,10.09,10.11,363500.0,9.5202,9.5674,9.5202,9.539,363500.0
2012-11-29 14:00:00,10.12,10.14,10.11,10.14,320700.0,9.5485,9.5674,9.539,9.5674,320700.0
2012-11-29 14:30:00,10.14,10.15,10.13,10.15,258000.0,9.5674,9.5768,9.5579,9.5768,258000.0
2012-11-29 15:00:00,10.15,10.15,10.04,10.06,1205500.0,9.5768,9.5768,9.473,9.4919,1205500.0
2012-11-29 15:30:00,10.06,10.07,10.01,10.01,1327200.0,9.4919,9.5013,9.4447,9.4447,1327200.0
2012-11-30 09:30:00,10.05,10.13,10.02,10.1,1314100.0,9.4824,9.5579,9.4541,9.5296,1314100.0
2012-11-30 10:00:00,10.1,10.15,10.1,10.11,598000.0,9.5296,9.5768,9.5296,9.539,598000.0
2012-11-30 10:30:00,10.12,10.13,10.09,10.12,738300.0,9.5485,9.5579,9.5202,9.5485,738300.0
2012-11-30 11:00:00,10.12,10.13,10.08,10.1,271800.0,9.5485,9.5579,9.5107,9.5296,271800.0
2012-11-30 11:30:00,10.11,10.11,10.05,10.08,290700.0,9.539,9.539,9.4824,9.5107,290700.0
2012-11-30 12:00:00,10.08,10.09,10.06,10.07,246400.0,9.5107,9.5202,9.4919,9.5013,246400.0
2012-11-30 12:30:00,10.07,10.09,10.07,10.09,343500.0,9.5013,9.5202,9.5013,9.5202,343500.0
2012-11-30 13:00:00,10.09,10.13,10.08,10.1,311500.0,9.5202,9.5579,9.5107,9.5296,311500.0
2012-11-30 13:30:00,10.11,10.12,10.1,10.11,227400.0,9.539,9.5485,9.5296,9.539,227400.0
2012-11-30 14:00:00,10.11,10.13,10.11,10.13,631200.0,9.539,9.5579,9.539,9.5579,631200.0
2012-11-30 14:30:00,10.13,10.13,10.1,10.11,342300.0,9.5579,9.5579,9.5296,9.539,342300.0
2012-11-30 15:00:00,10.11,10.13,10.1,10.13,588500.0,9.539,9.5579,9.5296,9.5579,588500.0
2012-11-30 15:30:00,10.12,10.15,10.12,10.14,1669000.0,9.5485,9.5768,9.5485,9.5674,1669000.0
2012-12-03 09:30:00,10.17,10.28,10.17,10.21,964300.0,9.5957,9.6994,9.5957,9.6334,964300.0
2012-12-03 10:00:00,10.2,10.21,10.12,10.12,636000.0,9.624,9.6334,9.5485,9.5485,636000.0
2012-12-03 10:30:00,10.13,10.16,10.1,10.12,486100.0,9.5579,9.5862,9.5296,9.5485,486100.0
2012-12-03 11:00:00,10.12,10.18,10.11,10.16,737300.0,9.5485,9.6051,9.539,9.5862,737300.0
2012-12-03 11:30:00,10.16,10.22,10.16,10.22,515100.0,9.5862,9.6428,9.5862,9.6428,515100.0
2012-12-03 12:00:00,10.22,10.22,10.19,10.2,139400.0,9.6428,9.6428,9.6145,9.624,139400.0
2012-12-03 12:30:00,10.2,10.21,10.19,10.21,317600.0,9.624,9.6334,9.6145,9.6334,317600.0
2012-12-03 13:00:00,10.21,10.21,10.17,10.18,311500.0,9.6334,9.6334,9.5957,9.6051,311500.0
2012-12-03 13:30:00,10.19,10.22,10.18,10.2,668600.0,9.6145,9.6428,9.6051,9.624,668600.0
2012-12-03 14:00:00,10.21,10.27,10.2,10.24,882400.0,9.6334,9.69,9.624,9.6617,882400.0
2012-12-03 14:30:00,10.24,10.26,10.23,10.25,495700.0,9.6617,9.6806,9.6523,9.6711,495700.0
2012-12-03 15:00:00,10.25,10.27,10.18,10.21,641700.0,9.6711,9.69,9.6051,9.6334,641700.0
2012-12-03 15:30:00,10.2,10.23,10.17,10.18,825800.0,9.624,9.6523,9.5957,9.6051,825800.0
2012-12-04 09:30:00,10.02,10.05,9.9,9.95,2873600.0,9.4541,9.4824,9.3409,9.3881,2873600.0
2012-12-04 10:00:00,9.95,10.0,9.92,9.93,1086100.0,9.3881,9.4353,9.3598,9.3692,1086100.0
2012-12-04 10:30:00,9.93,9.96,9.87,9.89,986100.0,9.3692,9.3975,9.3126,9.3315,986100.0
2012-12-04 11:00:00,9.89,9.93,9.88,9.89,759700.0,9.3315,9.3692,9.322,9.3315,759700.0
2012-12-04 11:30:00,9.89,9.99,9.87,9.97,1366300.0,9.3315,9.4258,9.3126,9.407,1366300.0
2012-12-04 12:00:00,9.96,9.97,9.89,9.93,525200.0,9.3975,9.407,9.3315,9.3692,525200.0
2012-12-04 12:30:00,9.92,9.94,9.87,9.89,642300.0,9.3598,9.3786,9.3126,9.3315,642300.0
2012-12-04 13:00:00,9.9,9.91,9.83,9.88,493900.0,9.3409,9.3503,9.2749,9.322,493900.0
2012-12-04 13:30:00,9.89,9.94,9.87,9.91,513400.0,9.3315,9.3786,9.3126,9.3503,513400.0
2012-12-04 14:00:00,9.92,9.95,9.91,9.91,323100.0,9.3598,9.3881,9.3503,9.3503,323100.0
2012-12-04 14:30:00,9.91,9.93,9.9,9.91,458200.0,9.3503,9.3692,9.3409,9.3503,458200.0
2012-12-04 15:00:00,9.91,9.93,9.9,9.92,414300.0,9.3503,9.3692,9.3409,9.3598,414300.0
2012-12-04 15:30:00,9.92,9.93,9.89,9.92,1214300.0,9.3598,9.3692,9.3315,9.3598,1214300.0
2012-12-05 09:30:00,9.96,10.03,9.91,9.94,492800.0,9.3975,9.4636,9.3503,9.3786,492800.0
2012-12-05 10:00:00,9.94,9.97,9.9,9.9,416300.0,9.3786,9.407,9.3409,9.3409,416300.0
2012-12-05 10:30:00,9.91,9.93,9.86,9.93,567400.0,9.3503,9.3692,9.3032,9.3692,567400.0
2012-12-05 11:00:00,9.92,9.96,9.91,9.95,398300.0,9.3598,9.3975,9.3503,9.3881,398300.0
2012-12-05 11:30:00,9.95,10.01,9.94,10.0,530300.0,9.3881,9.4447,9.3786,9.4353,530300.0
2012-12-05 12:00:00,10.0,10.01,9.91,9.91,942500.0,9.4353,9.4447,9.3503,9.3503,942500.0
2012-12-05 12:30:00,9.91,9.96,9.91,9.92,324600.0,9.3503,9.3975,9.3503,9.3598,324600.0
2012-12-05 13:00:00,9.93,9.96,9.93,9.95,214500.0,9.3692,9.3975,9.3692,9.3881,214500.0
2012-12-05 13:30:00,9.95,9.96,9.93,9.95,218300.0,9.3881,9.3975,9.3692,9.3881,218300.0
2012-12-05 14:00:00,9.95,10.0,9.95,9.98,475500.0,9.3881,9.4353,9.3881,9.4164,475500.0
2012-12-05 14:30:00,9.98,10.0,9.94,9.96,649200.0,9.4164,9.4353,9.3786,9.3975,649200.0
2012-12-05 15:00:00,9.97,10.01,9.96,9.97,1376200.0,9.407,9.4447,9.3975,9.407,1376200.0
2012-12-05 15:30:00,9.97,10.0,9.95,9.97,1155900.0,9.407,9.4353,9.3881,9.407,1155900.0
2012-12-06 09:30:00,9.99,10.47,9.95,10.43,5467200.0,9.4258,9.8787,9.3881,9.841,5467200.0
2012-12-06 10:00:00,10.43,10.8,10.39,10.71,4998900.0,9.841,10.1901,9.8032,10.1052,4998900.0
2012-12-06 10:30:00,10.7,10.78,10.56,10.71,5455600.0,10.0957,10.1712,9.9636,10.1052,5455600.0
2012-12-06 11:00:00,10.7,10.75,10.6,10.64,1813900.0,10.0957,10.1429,10.0014,10.0391,1813900.0
2012-12-06 11:30:00,10.64,10.78,10.62,10.77,2126300.0,10.0391,10.1712,10.0202,10.1618,2126300.0
2012-12-06 12:00:00,10.77,10.84,10.74,10.79,2321800.0,10.1618,10.2278,10.1335,10.1806,2321800.0
2012-12-06 12:30:00,10.79,10.83,10.78,10.8,2020000.0,10.1806,10.2184,10.1712,10.1901,2020000.0
2012-12-06 13:00:00,10.79,10.87,10.79,10.8,1422300.0,10.1806,10.2561,10.1806,10.1901,1422300.0
2012-12-06 13:30:00,10.8,10.87,10.8,10.87,804600.0,10.1901,10.2561,10.1901,10.2561,804600.0
2012-12-06 14:00:00,10.87,10.94,10.83,10.9,1525200.0,10.2561,10.3222,10.2184,10.2844,1525200.0
2012-12-06 14:30:00,10.9,10.9,10.79,10.84,1312700.0,10.2844,10.2844,10.1806,10.2278,1312700.0
2012-12-06 15:00:00,10.84,10.97,10.83,10.96,2545400.0,10.2278,10.3505,10.2184,10.341,2545400.0
2012-12-06 15:30:00,10.95,10.99,10.93,10.96,5389300.0,10.3316,10.3693,10.3127,10.341,5389300.0
2012-12-07 09:30:00,10.87,11.0,10.87,10.89,3231100.0,10.2561,10.3788,10.2561,10.275,3231100.0
2012-12-07 10:00:00,10.89,10.96,10.88,10.89,2258800.0,10.275,10.341,10.2656,10.275,2258800.0
2012-12-07 10:30:00,10.89,10.91,10.79,10.84,1380300.0,10.275,10.2939,10.1806,10.2278,1380300.0
2012-12-07 11:00:00,10.83,10.94,10.83,10.89,960000.0,10.2184,10.3222,10.2184,10.275,960000.0
2012-12-07 11:30:00,10.89,10.91,10.78,10.78,793100.0,10.275,10.2939,10.1712,10.1712,793100.0
2012-12-07 12:00:00,10.78,10.84,10.72,10.8,828100.0,10.1712,10.2278,10.1146,10.1901,828100.0
2012-12-07 12:30:00,10.8,10.85,10.8,10.85,331500.0,10.1901,10.2373,10.1901,10.2373,331500.0
2012-12-07 13:00:00,10.85,10.86,10.83,10.84,268000.0,10.2373,10.2467,10.2184,10.2278,268000.0
2012-12-07 13:30:00,10.85,10.89,10.84,10.86,323300.0,10.2373,10.275,10.2278,10.2467,323300.0
2012-12-07 14:00:00,10.86,10.9,10.86,10.9,336700.0,10.2467,10.2844,10.2467,10.2844,336700.0
2012-12-07 14:30:00,10.9,10.91,10.87,10.87,382700.0,10.2844,10.2939,10.2561,10.2561,382700.0
2012-12-07 15:00:00,10.87,10.88,10.85,10.87,921500.0,10.2561,10.2656,10.2373,10.2561,921500.0
2012-12-07 15:30:00,10.87,10.94,10.86,10.93,1715400.0,10.2561,10.3222,10.2467,10.3127,1715400.0
2012-12-10 09:30:00,10.88,10.94,10.83,10.86,979500.0,10.2656,10.3222,10.2184,10.2467,979500.0
2012-12-10 10:00:00,10.86,10.88,10.84,10.86,637200.0,10.2467,10.2656,10.2278,10.2467,637200.0
2012-12-10 10:30:00,10.86,10.86,10.81,10.85,755600.0,10.2467,10.2467,10.1995,10.2373,755600.0
2012-12-10 11:00:00,10.85,10.87,10.85,10.86,385800.0,10.2373,10.2561,10.2373,10.2467,385800.0
2012-12-10 11:30:00,10.86,10.89,10.86,10.88,454100.0,10.2467,10.275,10.2467,10.2656,454100.0
2012-12-10 12:00:00,10.88,10.9,10.87,10.89,201800.0,10.2656,10.2844,10.2561,10.275,201800.0
2012-12-10 12:30:00,10.89,10.93,10.88,10.92,671000.0,10.275,10.3127,10.2656,10.3033,671000.0
2012-12-10 13:00:00,10.92,10.94,10.91,10.92,226800.0,10.3033,10.3222,10.2939,10.3033,226800.0
2012-12-10 13:30:00,10.92,10.93,10.89,10.9,323700.0,10.3033,10.3127,10.275,10.2844,323700.0
2012-12-10 14:00:00,10.91,10.91,10.9,10.91,205900.0,10.2939,10.2939,10.2844,10.2939,205900.0
2012-12-10 14:30:00,10.91,10.91,10.89,10.91,361300.0,10.2939,10.2939,10.275,10.2939,361300.0
2012-12-10 15:00:00,10.91,10.95,10.9,10.92,338700.0,10.2939,10.3316,10.2844,10.3033,338700.0
2012-12-10 15:30:00,10.92,10.93,10.9,10.92,1044100.0,10.3033,10.3127,10.2844,10.3033,1044100.0
2012-12-11 09:30:00,10.91,10.95,10.85,10.94,1637100.0,10.2939,10.3316,10.2373,10.3222,1637100.0
2012-12-11 10:00:00,10.94,10.96,10.92,10.93,886200.0,10.3222,10.341,10.3033,10.3127,886200.0
2012-12-11 10:30:00,10.94,11.15,10.94,11.12,2426000.0,10.3222,10.5203,10.3222,10.492,2426000.0
2012-12-11 11:00:00,11.12,11.13,11.05,11.07,972700.0,10.492,10.5014,10.426,10.4448,972700.0
2012-12-11 11:30:00,11.07,11.07,11.03,11.04,387200.0,10.4448,10.4448,10.4071,10.4165,387200.0
2012-12-11 12:00:00,11.04,11.07,11.03,11.04,472600.0,10.4165,10.4448,10.4071,10.4165,472600.0
2012-12-11 12:30:00,11.04,11.07,11.03,11.06,549000.0,10.4165,10.4448,10.4071,10.4354,549000.0
2012-12-11 13:00:00,11.06,11.08,11.03,11.07,328700.0,10.4354,10.4543,10.4071,10.4448,328700.0
2012-12-11 13:30:00,11.07,11.1,11.06,11.08,324000.0,10.4448,10.4731,10.4354,10.4543,324000.0
2012-12-11 14:00:00,11.09,11.09,11.0,11.0,605800.0,10.4637,10.4637,10.3788,10.3788,605800.0
2012-12-11 14:30:00,11.0,11.02,10.95,11.01,576100.0,10.3788,10.3977,10.3316,10.3882,576100.0
2012-12-11 15:00:00,11.01,11.02,10.96,11.01,606800.0,10.3882,10.3977,10.341,10.3882,606800.0
2012-12-11 15:30:00,11.01,11.03,10.92,10.94,1824400.0,10.3882,10.4071,10.3033,10.3222,1824400.0
2012-12-12 09:30:00,11.02,11.14,11.01,11.1,1381100.0,10.3977,10.5109,10.3882,10.4731,1381100.0
2012-12-12 10:00:00,11.1,11.22,11.05,11.2,1470300.0,10.4731,10.5864,10.426,10.5675,1470300.0
2012-12-12 10:30:00,11.2,11.23,11.16,11.23,930000.0,10.5675,10.5958,10.5297,10.5958,930000.0
2012-12-12 11:00:00,11.22,11.29,11.22,11.24,1399900.0,10.5864,10.6524,10.5864,10.6052,1399900.0
2012-12-12 11:30:00,11.24,11.28,11.23,11.26,654700.0,10.6052,10.643,10.5958,10.6241,654700.0
2012-12-12 12:00:00,11.26,11.27,11.24,11.27,294200.0,10.6241,10.6335,10.6052,10.6335,294200.0
2012-12-12 12:30:00,11.27,11.32,11.25,11.31,1103300.0,10.6335,10.6807,10.6147,10.6713,1103300.0
2012-12-12 13:00:00,11.31,11.32,11.25,11.29,656800.0,10.6713,10.6807,10.6147,10.6524,656800.0
2012-12-12 13:30:00,11.29,11.35,11.27,11.35,744200.0,10.6524,10.709,10.6335,10.709,744200.0
2012-12-12 14:00:00,11.35,11.44,11.33,11.34,1397000.0,10.709,10.7939,10.6901,10.6996,1397000.0
2012-12-12 14:30:00,11.34,11.4,11.34,11.38,528700.0,10.6996,10.7562,10.6996,10.7373,528700.0
2012-12-12 15:00:00,11.39,11.39,11.31,11.33,875400.0,10.7468,10.7468,10.6713,10.6901,875400.0
2012-12-12 15:30:00,11.34,11.34,11.26,11.33,1564300.0,10.6996,10.6996,10.6241,10.6901,1564300.0
2012-12-13 09:30:00,11.35,11.45,11.34,11.43,1201700.0,10.709,10.8034,10.6996,10.7845,1201700.0
2012-12-13 10:00:00,11.43,11.49,11.42,11.44,1298600.0,10.7845,10.8411,10.7751,10.7939,1298600.0
2012-12-13 10:30:00,11.44,11.47,11.43,11.44,797400.0,10.7939,10.8222,10.7845,10.7939,797400.0
2012-12-13 11:00:00,11.44,11.46,11.39,11.45,969200.0,10.7939,10.8128,10.7468,10.8034,969200.0
2012-12-13 11:30:00,11.45,11.47,11.43,11.45,465800.0,10.8034,10.8222,10.7845,10.8034,465800.0
2012-12-13 12:00:00,11.45,11.45,11.34,11.34,564800.0,10.8034,10.8034,10.6996,10.6996,564800.0
2012-12-13 12:30:00,11.35,11.38,11.33,11.37,568500.0,10.709,10.7373,10.6901,10.7279,568500.0
2012-12-13 13:00:00,11.38,11.41,11.36,11.41,531300.0,10.7373,10.7656,10.7185,10.7656,531300.0
2012-12-13 13:30:00,11.4,11.41,11.39,11.4,311200.0,10.7562,10.7656,10.7468,10.7562,311200.0
2012-12-13 14:00:00,11.4,11.4,11.34,11.39,348800.0,10.7562,10.7562,10.6996,10.7468,348800.0
2012-12-13 14:30:00,11.39,11.41,11.38,11.4,155500.0,10.7468,10.7656,10.7373,10.7562,155500.0
2012-12-13 15:00:00,11.4,11.41,11.39,11.41,302600.0,10.7562,10.7656,10.7468,10.7656,302600.0
2012-12-13 15:30:00,11.41,11.46,11.4,11.42,877100.0,10.7656,10.8128,10.7562,10.7751,877100.0
2012-12-14 09:30:00,11.39,11.48,11.33,11.35,655700.0,10.7468,10.8317,10.6901,10.709,655700.0
2012-12-14 10:00:00,11.35,11.44,11.34,11.43,854700.0,10.709,10.7939,10.6996,10.7845,854700.0
2012-12-14 10:30:00,11.43,11.49,11.42,11.47,377600.0,10.7845,10.8411,10.7751,10.8222,377600.0
2012-12-14 11:00:00,11.47,11.53,11.46,11.52,932500.0,10.8222,10.8789,10.8128,10.8694,932500.0
2012-12-14 11:30:00,11.52,11.52,11.41,11.44,574100.0,10.8694,10.8694,10.7656,10.7939,574100.0
2012-12-14 12:00:00,11.44,11.52,11.44,11.48,508600.0,10.7939,10.8694,10.7939,10.8317,508600.0
2012-12-14 12:30:00,11.49,11.49,11.46,11.46,246400.0,10.8411,10.8411,10.8128,10.8128,246400.0
2012-12-14 13:00:00,11.47,11.47,11.44,11.45,194900.0,10.8222,10.8222,10.7939,10.8034,194900.0
2012-12-14 13:30:00,11.45,11.48,11.44,11.48,209900.0,10.8034,10.8317,10.7939,10.8317,209900.0
2012-12-14 14:00:00,11.48,11.49,11.43,11.44,383100.0,10.8317,10.8411,10.7845,10.7939,383100.0
2012-12-14 14:30:00,11.44,11.45,11.38,11.38,423700.0,10.7939,10.8034,10.7373,10.7373,423700.0
2012-12-14 15:00:00,11.39,11.41,11.34,11.35,735300.0,10.7468,10.7656,10.6996,10.709,735300.0
2012-12-14 15:30:00,11.36,11.39,11.34,11.37,1086600.0,10.7185,10.7468,10.6996,10.7279,1086600.0
2012-12-17 09:30:00,11.41,11.46,11.32,11.34,948300.0,10.7656,10.8128,10.6807,10.6996,948300.0
2012-12-17 10:00:00,11.34,11.35,11.27,11.32,1174200.0,10.6996,10.709,10.6335,10.6807,1174200.0
2012-12-17 10:30:00,11.31,11.34,11.29,11.29,657200.0,10.6713,10.6996,10.6524,10.6524,657200.0
2012-12-17 11:00:00,11.3,11.32,11.28,11.31,408600.0,10.6618,10.6807,10.643,10.6713,408600.0
2012-12-17 11:30:00,11.32,11.37,11.31,11.36,665800.0,10.6807,10.7279,10.6713,10.7185,665800.0
2012-12-17 12:00:00,11.37,11.43,11.36,11.43,601600.0,10.7279,10.7845,10.7185,10.7845,601600.0
2012-12-17 12:30:00,11.43,11.43,11.4,11.42,119700.0,10.7845,10.7845,10.7562,10.7751,119700.0
2012-12-17 13:00:00,11.42,11.43,11.38,11.4,339700.0,10.7751,10.7845,10.7373,10.7562,339700.0
2012-12-17 13:30:00,11.4,11.4,11.37,11.38,176500.0,10.7562,10.7562,10.7279,10.7373,176500.0
2012-12-17 14:00:00,11.38,11.4,11.36,11.38,412900.0,10.7373,10.7562,10.7185,10.7373,412900.0
2012-12-17 14:30:00,11.38,11.4,11.36,11.39,574700.0,10.7373,10.7562,10.7185,10.7468,574700.0
2012-12-17 15:00:00,11.39,11.41,11.35,11.37,611400.0,10.7468,10.7656,10.709,10.7279,611400.0
2012-12-17 15:30:00,11.37,11.43,11.36,11.42,687100.0,10.7279,10.7845,10.7185,10.7751,687100.0
2012-12-18 09:30:00,11.52,11.52,11.39,11.39,1256800.0,10.8694,10.8694,10.7468,10.7468,1256800.0
2012-12-18 10:00:00,11.39,11.4,11.35,11.38,1464900.0,10.7468,10.7562,10.709,10.7373,1464900.0
2012-12-18 10:30:00,11.38,11.53,11.38,11.53,1165200.0,10.7373,10.8789,10.7373,10.8789,1165200.0
2012-12-18 11:00:00,11.53,11.64,11.52,11.61,1224800.0,10.8789,10.9826,10.8694,10.9543,1224800.0
2012-12-18 11:30:00,11.62,11.62,11.52,11.54,934600.0,10.9638,10.9638,10.8694,10.8883,934600.0
2012-12-18 12:00:00,11.54,11.56,11.54,11.55,434700.0,10.8883,10.9072,10.8883,10.8977,434700.0
2012-12-18 12:30:00,11.55,11.59,11.55,11.58,960600.0,10.8977,10.9355,10.8977,10.926,960600.0
2012-12-18 13:00:00,11.57,11.6,11.56,11.57,363200.0,10.9166,10.9449,10.9072,10.9166,363200.0
2012-12-18 13:30:00,11.57,11.58,11.55,11.58,452400.0,10.9166,10.926,10.8977,10.926,452400.0
2012-12-18 14:00:00,11.58,11.59,11.57,11.59,169100.0,10.926,10.9355,10.9166,10.9355,169100.0
2012-12-18 14:30:00,11.59,11.6,11.57,11.6,523500.0,10.9355,10.9449,10.9166,10.9449,523500.0
2012-12-18 15:00:00,11.6,11.64,11.59,11.62,605400.0,10.9449,10.9826,10.9355,10.9638,605400.0
2012-12-18 15:30:00,11.62,11.65,11.59,11.62,1093500.0,10.9638,10.9921,10.9355,10.9638,1093500.0
2012-12-19 09:30:00,11.6,11.72,11.59,11.61,1434200.0,10.9449,11.0581,10.9355,10.9543,1434200.0
2012-12-19 10:00:00,11.6,11.63,11.54,11.57,360900.0,10.9449,10.9732,10.8883,10.9166,360900.0
2012-12-19 10:30:00,11.57,11.6,11.54,11.58,336700.0,10.9166,10.9449,10.8883,10.926,336700.0
2012-12-19 11:00:00,11.57,11.61,11.57,11.59,225200.0,10.9166,10.9543,10.9166,10.9355,225200.0
2012-12-19 11:30:00,11.59,11.6,11.58,11.59,138500.0,10.9355,10.9449,10.926,10.9355,138500.0
2012-12-19 12:00:00,11.58,11.59,11.54,11.57,788800.0,10.926,10.9355,10.8883,10.9166,788800.0
2012-12-19 12:30:00,11.57,11.61,11.55,11.58,333900.0,10.9166,10.9543,10.8977,10.926,333900.0
2012-12-19 13:00:00,11.58,11.62,11.58,11.61,523800.0,10.926,10.9638,10.926,10.9543,523800.0
2012-12-19 13:30:00,11.61,11.67,11.6,11.67,405900.0,10.9543,11.0109,10.9449,11.0109,405900.0
2012-12-19 14:00:00,11.66,11.69,11.63,11.65,1545400.0,11.0015,11.0298,10.9732,10.9921,1545400.0
2012-12-19 14:30:00,11.65,11.7,11.64,11.7,576200.0,10.9921,11.0393,10.9826,11.0393,576200.0
2012-12-19 15:00:00,11.7,11.7,11.59,11.59,745900.0,11.0393,11.0393,10.9355,10.9355,745900.0
2012-12-19 15:30:00,11.59,11.66,11.54,11.54,1406000.0,10.9355,11.0015,10.8883,10.8883,1406000.0
2012-12-20 09:30:00,11.52,11.6,11.51,11.55,633800.0,10.8694,10.9449,10.86,10.8977,633800.0
2012-12-20 10:00:00,11.55,11.6,11.55,11.55,420300.0,10.8977,10.9449,10.8977,10.8977,420300.0
2012-12-20 10:30:00,11.55,11.6,11.51,11.53,470500.0,10.8977,10.9449,10.86,10.8789,470500.0
2012-12-20 11:00:00,11.54,11.57,11.52,11.52,459100.0,10.8883,10.9166,10.8694,10.8694,459100.0
2012-12-20 11:30:00,11.53,11.58,11.51,11.57,379300.0,10.8789,10.926,10.86,10.9166,379300.0
2012-12-20 12:00:00,11.58,11.59,11.54,11.57,337600.0,10.926,10.9355,10.8883,10.9166,337600.0
2012-12-20 12:30:00,11.56,11.57,11.54,11.57,170000.0,10.9072,10.9166,10.8883,10.9166,170000.0
2012-12-20 13:00:00,11.57,11.6,11.54,11.58,297100.0,10.9166,10.9449,10.8883,10.926,297100.0
2012-12-20 13:30:00,11.59,11.63,11.57,11.62,495500.0,10.9355,10.9732,10.9166,10.9638,495500.0
2012-12-20 14:00:00,11.61,11.62,11.59,11.61,187800.0,10.9543,10.9638,10.9355,10.9543,187800.0
2012-12-20 14:30:00,11.61,11.65,11.6,11.65,209600.0,10.9543,10.9921,10.9449,10.9921,209600.0
2012-12-20 15:00:00,11.64,11.65,11.6,11.62,440300.0,10.9826,10.9921,10.9449,10.9638,440300.0
2012-12-20 15:30:00,11.62,11.67,11.61,11.66,692800.0,10.9638,11.0109,10.9543,11.0015,692800.0
2012-12-21 09:30:00,11.48,11.56,11.27,11.5,1591200.0,10.8317,10.9072,10.6335,10.8505,1591200.0
2012-12-21 10:00:00,11.51,11.59,11.49,11.58,829300.0,10.86,10.9355,10.8411,10.926,829300.0
2012-12-21 10:30:00,11.59,11.6,11.52,11.52,544300.0,10.9355,10.9449,10.8694,10.8694,544300.0
2012-12-21 11:00:00,11.52,11.54,11.47,11.5,507300.0,10.8694,10.8883,10.8222,10.8505,507300.0
2012-12-21 11:30:00,11.5,11.55,11.48,11.49,426100.0,10.8505,10.8977,10.8317,10.8411,426100.0
2012-12-21 12:00:00,11.48,11.54,11.48,11.54,532200.0,10.8317,10.8883,10.8317,10.8883,532200.0
2012-12-21 12:30:00,11.54,11.67,11.53,11.67,705700.0,10.8883,11.0109,10.8789,11.0109,705700.0
2012-12-21 13:00:00,11.67,11.69,11.63,11.67,686700.0,11.0109,11.0298,10.9732,11.0109,686700.0
2012-12-21 13:30:00,11.67,11.74,11.67,11.73,551500.0,11.0109,11.077,11.0109,11.0676,551500.0
2012-12-21 14:00:00,11.74,11.75,11.69,11.71,517100.0,11.077,11.0864,11.0298,11.0487,517100.0
2012-12-21 14:30:00,11.7,11.74,11.7,11.74,317400.0,11.0393,11.077,11.0393,11.077,317400.0
2012-12-21 15:00:00,11.74,11.74,11.67,11.74,949900.0,11.077,11.077,11.0109,11.077,949900.0
2012-12-21 15:30:00,11.74,11.85,11.73,11.83,2425500.0,11.077,11.1808,11.0676,11.1619,2425500.0
2012-12-24 09:30:00,11.86,11.9,11.71,11.78,1027900.0,11.1902,11.228,11.0487,11.1147,1027900.0
2012-12-24 10:00:00,11.78,11.8,11.74,11.78,588800.0,11.1147,11.1336,11.077,11.1147,588800.0
2012-12-24 10:30:00,11.77,11.79,11.71,11.71,425900.0,11.1053,11.1242,11.0487,11.0487,425900.0
2012-12-24 11:00:00,11.72,11.72,11.66,11.66,242900.0,11.0581,11.0581,11.0015,11.0015,242900.0
2012-12-24 11:30:00,11.66,11.67,11.63,11.66,355800.0,11.0015,11.0109,10.9732,11.0015,355800.0
2012-12-24 12:00:00,11.65,11.69,11.65,11.67,250800.0,10.9921,11.0298,10.9921,11.0109,250800.0
2012-12-24 12:30:00,11.68,11.69,11.66,11.68,425100.0,11.0204,11.0298,11.0015,11.0204,425100.0
2012-12-26 09:30:00,11.74,11.76,11.66,11.7,583100.0,11.077,11.0959,11.0015,11.0393,583100.0
2012-12-26 10:00:00,11.7,11.75,11.7,11.75,325100.0,11.0393,11.0864,11.0393,11.0864,325100.0
2012-12-26 10:30:00,11.75,11.76,11.69,11.7,285200.0,11.0864,11.0959,11.0298,11.0393,285200.0
2012-12-26 11:00:00,11.69,11.7,11.61,11.66,430400.0,11.0298,11.0393,10.9543,11.0015,430400.0
2012-12-26 11:30:00,11.66,11.66,11.63,11.64,245600.0,11.0015,11.0015,10.9732,10.9826,245600.0
2012-12-26 12:00:00,11.64,11.66,11.62,11.63,204300.0,10.9826,11.0015,10.9638,10.9732,204300.0
2012-12-26 12:30:00,11.62,11.64,11.61,11.64,196200.0,10.9638,10.9826,10.9543,10.9826,196200.0
2012-12-26 13:00:00,11.63,11.64,11.62,11.63,64500.0,10.9732,10.9826,10.9638,10.9732,64500.0
2012-12-26 13:30:00,11.62,11.63,11.6,11.61,320000.0,10.9638,10.9732,10.9449,10.9543,320000.0
2012-12-26 14:00:00,11.61,11.65,11.6,11.61,374800.0,10.9543,10.9921,10.9449,10.9543,374800.0
2012-12-26 14:30:00,11.61,11.67,11.58,11.65,470500.0,10.9543,11.0109,10.926,10.9921,470500.0
2012-12-26 15:00:00,11.65,11.66,11.63,11.66,214600.0,10.9921,11.0015,10.9732,11.0015,214600.0
2012-12-26 15:30:00,11.66,11.66,11.59,11.59,642500.0,11.0015,11.0015,10.9355,10.9355,642500.0
2012-12-27 09:30:00,11.62,11.77,11.61,11.77,581600.0,10.9638,11.1053,10.9543,11.1053,581600.0
2012-12-27 10:00:00,11.77,11.8,11.61,11.67,520100.0,11.1053,11.1336,10.9543,11.0109,520100.0
2012-12-27 10:30:00,11.67,11.69,11.59,11.61,609200.0,11.0109,11.0298,10.9355,10.9543,609200.0
2012-12-27 11:00:00,11.61,11.66,11.56,11.64,417400.0,10.9543,11.0015,10.9072,10.9826,417400.0
2012-12-27 11:30:00,11.64,11.64,11.59,11.6,187200.0,10.9826,10.9826,10.9355,10.9449,187200.0
2012-12-27 12:00:00,11.61,11.61,11.56,11.56,213000.0,10.9543,10.9543,10.9072,10.9072,213000.0
2012-12-27 12:30:00,11.57,11.58,11.47,11.53,390100.0,10.9166,10.926,10.8222,10.8789,390100.0
2012-12-27 13:00:00,11.54,11.6,11.51,11.55,407700.0,10.8883,10.9449,10.86,10.8977,407700.0
2012-12-27 13:30:00,11.55,11.58,11.54,11.55,465100.0,10.8977,10.926,10.8883,10.8977,465100.0
2012-12-27 14:00:00,11.55,11.55,11.51,11.54,281900.0,10.8977,10.8977,10.86,10.8883,281900.0
2012-12-27 14:30:00,11.54,11.63,11.52,11.63,501100.0,10.8883,10.9732,10.8694,10.9732,501100.0
2012-12-27 15:00:00,11.63,11.69,11.61,11.67,454700.0,10.9732,11.0298,10.9543,11.0109,454700.0
2012-12-27 15:30:00,11.67,11.75,11.67,11.7,751800.0,11.0109,11.0864,11.0109,11.0393,751800.0
2012-12-28 09:30:00,11.57,11.63,11.52,11.62,501000.0,10.9166,10.9732,10.8694,10.9638,501000.0
2012-12-28 10:00:00,11.63,11.69,11.57,11.61,643500.0,10.9732,11.0298,10.9166,10.9543,643500.0
2012-12-28 10:30:00,11.6,11.68,11.57,11.64,891100.0,10.9449,11.0204,10.9166,10.9826,891100.0
2012-12-28 11:00:00,11.64,11.7,11.63,11.65,797000.0,10.9826,11.0393,10.9732,10.9921,797000.0
2012-12-28 11:30:00,11.65,11.7,11.62,11.65,377900.0,10.9921,11.0393,10.9638,10.9921,377900.0
2012-12-28 12:00:00,11.65,11.69,11.65,11.65,116600.0,10.9921,11.0298,10.9921,10.9921,116600.0
2012-12-28 12:30:00,11.65,11.69,11.64,11.67,207400.0,10.9921,11.0298,10.9826,11.0109,207400.0
2012-12-28 13:00:00,11.67,11.7,11.61,11.62,520000.0,11.0109,11.0393,10.9543,10.9638,520000.0
2012-12-28 13:30:00,11.61,11.62,11.55,11.55,139600.0,10.9543,10.9638,10.8977,10.8977,139600.0
2012-12-28 14:00:00,11.55,11.56,11.45,11.46,367800.0,10.8977,10.9072,10.8034,10.8128,367800.0
2012-12-28 14:30:00,11.45,11.5,11.42,11.48,503800.0,10.8034,10.8505,10.7751,10.8317,503800.0
2012-12-28 15:00:00,11.47,11.5,11.45,11.45,490300.0,10.8222,10.8505,10.8034,10.8034,490300.0
2012-12-28 15:30:00,11.45,11.48,11.39,11.43,1134800.0,10.8034,10.8317,10.7468,10.7845,1134800.0
2012-12-31 09:30:00,11.37,11.5,11.32,11.45,852000.0,10.7279,10.8505,10.6807,10.8034,852000.0
2012-12-31 10:00:00,11.45,11.45,11.38,11.42,392900.0,10.8034,10.8034,10.7373,10.7751,392900.0
2012-12-31 10:30:00,11.43,11.45,11.37,11.41,640300.0,10.7845,10.8034,10.7279,10.7656,640300.0
2012-12-31 11:00:00,11.42,11.48,11.39,11.41,885000.0,10.7751,10.8317,10.7468,10.7656,885000.0
2012-12-31 11:30:00,11.42,11.52,11.42,11.48,416400.0,10.7751,10.8694,10.7751,10.8317,416400.0
2012-12-31 12:00:00,11.48,11.52,11.45,11.46,313200.0,10.8317,10.8694,10.8034,10.8128,313200.0
2012-12-31 12:30:00,11.45,11.53,11.42,11.51,673800.0,10.8034,10.8789,10.7751,10.86,673800.0
2012-12-31 13:00:00,11.51,11.58,11.46,11.57,360300.0,10.86,10.926,10.8128,10.9166,360300.0
2012-12-31 13:30:00,11.57,11.6,11.47,11.5,720100.0,10.9166,10.9449,10.8222,10.8505,720100.0
2012-12-31 14:00:00,11.5,11.57,11.5,11.57,407200.0,10.8505,10.9166,10.8505,10.9166,407200.0
2012-12-31 14:30:00,11.57,11.71,11.56,11.71,762400.0,10.9166,11.0487,10.9072,11.0487,762400.0
2012-12-31 15:00:00,11.7,11.71,11.6,11.61,574300.0,11.0393,11.0487,10.9449,10.9543,574300.0
2012-12-31 15:30:00,11.61,11.69,11.61,11.65,1026000.0,10.9543,11.0298,10.9543,10.9921,1026000.0
2013-01-02 09:30:00,11.96,12.26,11.92,12.16,3083200.0,11.2846,11.5676,11.2468,11.4733,3083200.0
2013-01-02 10:00:00,12.16,12.25,12.12,12.24,1208300.0,11.4733,11.5582,11.4355,11.5488,1208300.0
2013-01-02 10:30:00,12.24,12.26,12.19,12.24,1131400.0,11.5488,11.5676,11.5016,11.5488,1131400.0
2013-01-02 11:00:00,12.25,12.42,12.2,12.39,1714900.0,11.5582,11.7186,11.511,11.6903,1714900.0
2013-01-02 11:30:00,12.38,12.4,12.25,12.26,800300.0,11.6809,11.6997,11.5582,11.5676,800300.0
2013-01-02 12:00:00,12.26,12.33,12.21,12.31,494200.0,11.5676,11.6337,11.5205,11.6148,494200.0
2013-01-02 12:30:00,12.32,12.33,12.28,12.3,527200.0,11.6242,11.6337,11.5865,11.6054,527200.0
2013-01-02 13:00:00,12.29,12.3,12.29,12.3,368600.0,11.5959,11.6054,11.5959,11.6054,368600.0
2013-01-02 13:30:00,12.3,12.3,12.14,12.16,826600.0,11.6054,11.6054,11.4544,11.4733,826600.0
2013-01-02 14:00:00,12.16,12.25,12.13,12.22,528700.0,11.4733,11.5582,11.445,11.5299,528700.0
2013-01-02 14:30:00,12.22,12.25,12.2,12.24,488100.0,11.5299,11.5582,11.511,11.5488,488100.0
2013-01-02 15:00:00,12.24,12.29,12.23,12.28,584700.0,11.5488,11.5959,11.5393,11.5865,584700.0
2013-01-02 15:30:00,12.27,12.28,12.23,12.26,1134700.0,11.5771,11.5865,11.5393,11.5676,1134700.0
2013-01-03 09:30:00,12.27,12.35,12.17,12.33,1132700.0,11.5771,11.6525,11.4827,11.6337,1132700.0
2013-01-03 10:00:00,12.32,12.38,12.31,12.32,584500.0,11.6242,11.6809,11.6148,11.6242,584500.0
2013-01-03 10:30:00,12.32,12.37,12.3,12.3,457500.0,11.6242,11.6714,11.6054,11.6054,457500.0
2013-01-03 11:00:00,12.3,12.43,12.27,12.4,767600.0,11.6054,11.728,11.5771,11.6997,767600.0
2013-01-03 11:30:00,12.39,12.54,12.39,12.54,674200.0,11.6903,11.8318,11.6903,11.8318,674200.0
2013-01-03 12:00:00,12.54,12.67,12.53,12.63,1303300.0,11.8318,11.9545,11.8224,11.9167,1303300.0
2013-01-03 12:30:00,12.63,12.64,12.51,12.53,791500.0,11.9167,11.9262,11.8035,11.8224,791500.0
2013-01-03 13:00:00,12.54,12.57,12.5,12.57,360600.0,11.8318,11.8601,11.7941,11.8601,360600.0
2013-01-03 13:30:00,12.57,12.63,12.56,12.61,419600.0,11.8601,11.9167,11.8507,11.8979,419600.0
2013-01-03 14:00:00,12.62,12.62,12.45,12.52,958300.0,11.9073,11.9073,11.7469,11.8129,958300.0
2013-01-03 14:30:00,12.52,12.53,12.48,12.53,477600.0,11.8129,11.8224,11.7752,11.8224,477600.0
2013-01-03 15:00:00,12.53,12.53,12.42,12.46,1259100.0,11.8224,11.8224,11.7186,11.7563,1259100.0
2013-01-03 15:30:00,12.46,12.56,12.44,12.45,1534700.0,11.7563,11.8507,11.7375,11.7469,1534700.0
2013-01-04 09:30:00,12.45,12.6,12.44,12.59,936100.0,11.7469,11.8884,11.7375,11.879,936100.0
2013-01-04 10:00:00,12.59,12.69,12.55,12.66,983100.0,11.879,11.9733,11.8412,11.945,983100.0
2013-01-04 10:30:00,12.66,12.67,12.55,12.6,738200.0,11.945,11.9545,11.8412,11.8884,738200.0
2013-01-04 11:00:00,12.6,12.62,12.49,12.52,786400.0,11.8884,11.9073,11.7846,11.8129,786400.0
2013-01-04 11:30:00,12.51,12.6,12.51,12.55,351700.0,11.8035,11.8884,11.8035,11.8412,351700.0
2013-01-04 12:00:00,12.55,12.59,12.54,12.58,351100.0,11.8412,11.879,11.8318,11.8696,351100.0
2013-01-04 12:30:00,12.58,12.62,12.58,12.6,460900.0,11.8696,11.9073,11.8696,11.8884,460900.0
2013-01-04 13:00:00,12.6,12.61,12.48,12.53,711600.0,11.8884,11.8979,11.7752,11.8224,711600.0
2013-01-04 13:30:00,12.54,12.55,12.49,12.54,512700.0,11.8318,11.8412,11.7846,11.8318,512700.0
2013-01-04 14:00:00,12.54,12.6,12.53,12.59,586500.0,11.8318,11.8884,11.8224,11.879,586500.0
2013-01-04 14:30:00,12.59,12.64,12.57,12.62,419800.0,11.879,11.9262,11.8601,11.9073,419800.0
2013-01-04 15:00:00,12.63,12.66,12.59,12.66,726900.0,11.9167,11.945,11.879,11.945,726900.0
2013-01-04 15:30:00,12.66,12.66,12.61,12.64,1523300.0,11.945,11.945,11.8979,11.9262,1523300.0
2013-01-07 09:30:00,12.53,12.73,12.53,12.63,1326700.0,11.8224,12.0111,11.8224,11.9167,1326700.0
2013-01-07 10:00:00,12.63,12.73,12.62,12.69,888800.0,11.9167,12.0111,11.9073,11.9733,888800.0
2013-01-07 10:30:00,12.69,12.7,12.55,12.55,754800.0,11.9733,11.9828,11.8412,11.8412,754800.0
2013-01-07 11:00:00,12.55,12.59,12.5,12.54,594300.0,11.8412,11.879,11.7941,11.8318,594300.0
2013-01-07 11:30:00,12.54,12.56,12.48,12.52,426500.0,11.8318,11.8507,11.7752,11.8129,426500.0
2013-01-07 12:00:00,12.52,12.52,12.45,12.49,466800.0,11.8129,11.8129,11.7469,11.7846,466800.0
2013-01-07 12:30:00,12.49,12.59,12.48,12.56,310300.0,11.7846,11.879,11.7752,11.8507,310300.0
2013-01-07 13:00:00,12.55,12.6,12.52,12.58,312500.0,11.8412,11.8884,11.8129,11.8696,312500.0
2013-01-07 13:30:00,12.58,12.6,12.52,12.54,307000.0,11.8696,11.8884,11.8129,11.8318,307000.0
2013-01-07 14:00:00,12.54,12.59,12.54,12.59,271800.0,11.8318,11.879,11.8318,11.879,271800.0
2013-01-07 14:30:00,12.59,12.64,12.58,12.6,649600.0,11.879,11.9262,11.8696,11.8884,649600.0
2013-01-07 15:00:00,12.61,12.65,12.6,12.64,558000.0,11.8979,11.9356,11.8884,11.9262,558000.0
2013-01-07 15:30:00,12.65,12.69,12.63,12.69,1142000.0,11.9356,11.9733,11.9167,11.9733,1142000.0
2013-01-08 09:30:00,12.85,12.99,12.71,12.97,3887600.0,12.1243,12.2564,11.9922,12.2375,3887600.0
2013-01-08 10:00:00,12.97,13.05,12.82,12.99,2910900.0,12.2375,12.313,12.096,12.2564,2910900.0
2013-01-08 10:30:00,13.0,13.0,12.8,12.81,1297700.0,12.2658,12.2658,12.0771,12.0866,1297700.0
2013-01-08 11:00:00,12.81,12.87,12.74,12.8,1333400.0,12.0866,12.1432,12.0205,12.0771,1333400.0
2013-01-08 11:30:00,12.81,12.84,12.77,12.82,305800.0,12.0866,12.1149,12.0488,12.096,305800.0
2013-01-08 12:00:00,12.83,12.95,12.82,12.9,942400.0,12.1054,12.2187,12.096,12.1715,942400.0
2013-01-08 12:30:00,12.9,12.91,12.83,12.87,620900.0,12.1715,12.1809,12.1054,12.1432,620900.0
2013-01-08 13:00:00,12.87,12.95,12.83,12.94,683600.0,12.1432,12.2187,12.1054,12.2092,683600.0
2013-01-08 13:30:00,12.94,12.94,12.83,12.93,849300.0,12.2092,12.2092,12.1054,12.1998,849300.0
2013-01-08 14:00:00,12.93,12.95,12.89,12.9,487900.0,12.1998,12.2187,12.162,12.1715,487900.0
2013-01-08 14:30:00,12.9,12.92,12.85,12.89,551300.0,12.1715,12.1904,12.1243,12.162,551300.0
2013-01-08 15:00:00,12.89,12.97,12.89,12.96,1240100.0,12.162,12.2375,12.162,12.2281,1240100.0
2013-01-08 15:30:00,12.96,13.01,12.94,12.96,3298400.0,12.2281,12.2753,12.2092,12.2281,3298400.0
2013-01-09 09:30:00,13.12,13.18,12.96,13.13,3423100.0,12.3791,12.4357,12.2281,12.3885,3423100.0
2013-01-09 10:00:00,13.13,13.15,13.06,13.12,1120100.0,12.3885,12.4074,12.3224,12.3791,1120100.0
2013-01-09 10:30:00,13.13,13.13,12.98,13.05,2349800.0,12.3885,12.3885,12.247,12.313,2349800.0
2013-01-09 11:00:00,13.06,13.1,13.05,13.06,697100.0,12.3224,12.3602,12.313,12.3224,697100.0
2013-01-09 11:30:00,13.06,13.1,13.04,13.09,527700.0,12.3224,12.3602,12.3036,12.3508,527700.0
2013-01-09 12:00:00,13.09,13.15,13.08,13.1,1101400.0,12.3508,12.4074,12.3413,12.3602,1101400.0
2013-01-09 12:30:00,13.11,13.12,12.97,12.98,704200.0,12.3696,12.3791,12.2375,12.247,704200.0
2013-01-09 13:00:00,12.99,13.06,12.98,13.02,756400.0,12.2564,12.3224,12.247,12.2847,756400.0
2013-01-09 13:30:00,13.02,13.03,12.91,12.93,856600.0,12.2847,12.2941,12.1809,12.1998,856600.0
2013-01-09 14:00:00,12.94,12.95,12.87,12.9,916600.0,12.2092,12.2187,12.1432,12.1715,916600.0
2013-01-09 14:30:00,12.9,12.93,12.8,12.88,1393700.0,12.1715,12.1998,12.0771,12.1526,1393700.0
2013-01-09 15:00:00,12.88,12.91,12.84,12.88,925100.0,12.1526,12.1809,12.1149,12.1526,925100.0
2013-01-09 15:30:00,12.89,12.91,12.77,12.88,1716700.0,12.162,12.1809,12.0488,12.1526,1716700.0
2013-01-10 09:30:00,12.85,12.86,12.46,12.59,5161500.0,12.1243,12.1337,11.7563,11.879,5161500.0
2013-01-10 10:00:00,12.58,12.65,12.42,12.46,2793600.0,11.8696,11.9356,11.7186,11.7563,2793600.0
2013-01-10 10:30:00,12.45,12.55,12.34,12.43,2080300.0,11.7469,11.8412,11.6431,11.728,2080300.0
2013-01-10 11:00:00,12.42,12.51,12.32,12.35,1847600.0,11.7186,11.8035,11.6242,11.6525,1847600.0
2013-01-10 11:30:00,12.36,12.47,12.35,12.44,1488500.0,11.662,11.7658,11.6525,11.7375,1488500.0
2013-01-10 12:00:00,12.45,12.45,12.36,12.42,1551800.0,11.7469,11.7469,11.662,11.7186,1551800.0
2013-01-10 12:30:00,12.42,12.53,12.42,12.5,1394000.0,11.7186,11.8224,11.7186,11.7941,1394000.0
2013-01-10 13:00:00,12.5,12.53,12.48,12.51,605500.0,11.7941,11.8224,11.7752,11.8035,605500.0
2013-01-10 13:30:00,12.51,12.58,12.5,12.58,552900.0,11.8035,11.8696,11.7941,11.8696,552900.0
2013-01-10 14:00:00,12.58,12.58,12.45,12.55,1095200.0,11.8696,11.8696,11.7469,11.8412,1095200.0
2013-01-10 14:30:00,12.55,12.63,12.53,12.59,690700.0,11.8412,11.9167,11.8224,11.879,690700.0
2013-01-10 15:00:00,12.6,12.62,12.57,12.6,621600.0,11.8884,11.9073,11.8601,11.8884,621600.0
2013-01-10 15:30:00,12.6,12.69,12.57,12.68,2318300.0,11.8884,11.9733,11.8601,11.9639,2318300.0
2013-01-11 09:30:00,12.61,12.65,12.59,12.63,1928200.0,11.8979,11.9356,11.879,11.9167,1928200.0
2013-01-11 10:00:00,12.62,12.64,12.58,12.63,1135800.0,11.9073,11.9262,11.8696,11.9167,1135800.0
2013-01-11 10:30:00,12.64,12.78,12.64,12.75,1436300.0,11.9262,12.0583,11.9262,12.03,1436300.0
2013-01-11 11:00:00,12.74,12.79,12.71,12.71,877500.0,12.0205,12.0677,11.9922,11.9922,877500.0
2013-01-11 11:30:00,12.72,12.73,12.69,12.73,607500.0,12.0016,12.0111,11.9733,12.0111,607500.0
2013-01-11 12:00:00,12.73,12.77,12.71,12.72,661100.0,12.0111,12.0488,11.9922,12.0016,661100.0
2013-01-11 12:30:00,12.71,12.74,12.69,12.72,581900.0,11.9922,12.0205,11.9733,12.0016,581900.0
2013-01-11 13:00:00,12.72,12.76,12.71,12.74,516800.0,12.0016,12.0394,11.9922,12.0205,516800.0
2013-01-11 13:30:00,12.73,12.74,12.67,12.72,525600.0,12.0111,12.0205,11.9545,12.0016,525600.0
2013-01-11 14:00:00,12.71,12.77,12.71,12.77,505600.0,11.9922,12.0488,11.9922,12.0488,505600.0
2013-01-11 14:30:00,12.76,12.77,12.73,12.75,904800.0,12.0394,12.0488,12.0111,12.03,904800.0
2013-01-11 15:00:00,12.75,12.77,12.74,12.75,492800.0,12.03,12.0488,12.0205,12.03,492800.0
2013-01-11 15:30:00,12.75,12.8,12.74,12.8,1901300.0,12.03,12.0771,12.0205,12.0771,1901300.0
2013-01-14 09:30:00,12.75,12.83,12.69,12.82,1120000.0,12.03,12.1054,11.9733,12.096,1120000.0
2013-01-14 10:00:00,12.82,12.82,12.66,12.71,1624400.0,12.096,12.096,11.945,11.9922,1624400.0
2013-01-14 10:30:00,12.71,12.75,12.61,12.62,1019000.0,11.9922,12.03,11.8979,11.9073,1019000.0
2013-01-14 11:00:00,12.62,12.7,12.6,12.65,599400.0,11.9073,11.9828,11.8884,11.9356,599400.0
2013-01-14 11:30:00,12.65,12.68,12.64,12.67,409700.0,11.9356,11.9639,11.9262,11.9545,409700.0
2013-01-14 12:00:00,12.67,12.7,12.64,12.66,355700.0,11.9545,11.9828,11.9262,11.945,355700.0
2013-01-14 12:30:00,12.66,12.68,12.65,12.67,223200.0,11.945,11.9639,11.9356,11.9545,223200.0
2013-01-14 13:00:00,12.66,12.68,12.65,12.68,213700.0,11.945,11.9639,11.9356,11.9639,213700.0
2013-01-14 13:30:00,12.67,12.7,12.64,12.7,287400.0,11.9545,11.9828,11.9262,11.9828,287400.0
2013-01-14 14:00:00,12.7,12.74,12.68,12.69,927000.0,11.9828,12.0205,11.9639,11.9733,927000.0
2013-01-14 14:30:00,12.69,12.7,12.61,12.68,385300.0,11.9733,11.9828,11.8979,11.9639,385300.0
2013-01-14 15:00:00,12.69,12.72,12.65,12.65,422300.0,11.9733,12.0016,11.9356,11.9356,422300.0
2013-01-14 15:30:00,12.65,12.76,12.65,12.76,1556900.0,11.9356,12.0394,11.9356,12.0394,1556900.0
2013-01-15 09:30:00,12.59,12.79,12.59,12.78,1023500.0,11.879,12.0677,11.879,12.0583,1023500.0
2013-01-15 10:00:00,12.77,12.83,12.76,12.8,711400.0,12.0488,12.1054,12.0394,12.0771,711400.0
2013-01-15 10:30:00,12.79,12.91,12.77,12.9,733000.0,12.0677,12.1809,12.0488,12.1715,733000.0
2013-01-15 11:00:00,12.9,12.95,12.87,12.92,1333100.0,12.1715,12.2187,12.1432,12.1904,1333100.0
2013-01-15 11:30:00,12.92,12.94,12.87,12.91,1375800.0,12.1904,12.2092,12.1432,12.1809,1375800.0
2013-01-15 12:00:00,12.91,12.95,12.88,12.93,556100.0,12.1809,12.2187,12.1526,12.1998,556100.0
2013-01-15 12:30:00,12.93,12.99,12.93,12.97,1048600.0,12.1998,12.2564,12.1998,12.2375,1048600.0
2013-01-15 13:00:00,12.97,13.02,12.95,12.98,875600.0,12.2375,12.2847,12.2187,12.247,875600.0
2013-01-15 13:30:00,12.98,13.04,12.97,13.0,730800.0,12.247,12.3036,12.2375,12.2658,730800.0
2013-01-15 14:00:00,13.0,13.03,12.98,13.01,1149100.0,12.2658,12.2941,12.247,12.2753,1149100.0
2013-01-15 14:30:00,13.01,13.06,13.0,13.06,840500.0,12.2753,12.3224,12.2658,12.3224,840500.0
2013-01-15 15:00:00,13.05,13.07,13.05,13.06,801800.0,12.313,12.3319,12.313,12.3224,801800.0
2013-01-15 15:30:00,13.05,13.16,13.03,13.16,2602500.0,12.313,12.4168,12.2941,12.4168,2602500.0
2013-01-16 09:30:00,13.01,13.09,12.95,13.05,2284600.0,12.2753,12.3508,12.2187,12.313,2284600.0
2013-01-16 10:00:00,13.05,13.09,12.96,13.05,1214600.0,12.313,12.3508,12.2281,12.313,1214600.0
2013-01-16 10:30:00,13.05,13.11,12.99,12.99,659400.0,12.313,12.3696,12.2564,12.2564,659400.0
2013-01-16 11:00:00,12.98,12.99,12.92,12.98,757100.0,12.247,12.2564,12.1904,12.247,757100.0
2013-01-16 11:30:00,12.98,13.0,12.93,12.97,962200.0,12.247,12.2658,12.1998,12.2375,962200.0
2013-01-16 12:00:00,12.97,13.02,12.95,12.96,746500.0,12.2375,12.2847,12.2187,12.2281,746500.0
2013-01-16 12:30:00,12.96,12.96,12.85,12.91,598500.0,12.2281,12.2281,12.1243,12.1809,598500.0
2013-01-16 13:00:00,12.92,12.92,12.88,12.89,241300.0,12.1904,12.1904,12.1526,12.162,241300.0
2013-01-16 13:30:00,12.88,12.97,12.88,12.97,303100.0,12.1526,12.2375,12.1526,12.2375,303100.0
2013-01-16 14:00:00,12.97,12.97,12.9,12.91,319300.0,12.2375,12.2375,12.1715,12.1809,319300.0
2013-01-16 14:30:00,12.9,12.94,12.89,12.93,298800.0,12.1715,12.2092,12.162,12.1998,298800.0
2013-01-16 15:00:00,12.92,12.94,12.9,12.91,380700.0,12.1904,12.2092,12.1715,12.1809,380700.0
2013-01-16 15:30:00,12.9,13.0,12.87,12.97,2122200.0,12.1715,12.2658,12.1432,12.2375,2122200.0
2013-01-17 09:30:00,12.99,13.13,12.99,13.03,1064500.0,12.2564,12.3885,12.2564,12.2941,1064500.0
2013-01-17 10:00:00,13.03,13.05,12.9,12.93,1113800.0,12.2941,12.313,12.1715,12.1998,1113800.0
2013-01-17 10:30:00,12.94,12.94,12.79,12.88,1104200.0,12.2092,12.2092,12.0677,12.1526,1104200.0
2013-01-17 11:00:00,12.88,12.9,12.85,12.9,405400.0,12.1526,12.1715,12.1243,12.1715,405400.0
2013-01-17 11:30:00,12.9,13.0,12.89,13.0,520500.0,12.1715,12.2658,12.162,12.2658,520500.0
2013-01-17 12:00:00,13.0,13.01,12.98,12.99,262400.0,12.2658,12.2753,12.247,12.2564,262400.0
2013-01-17 12:30:00,13.0,13.0,12.94,12.95,432100.0,12.2658,12.2658,12.2092,12.2187,432100.0
2013-01-17 13:00:00,12.94,12.96,12.93,12.93,210800.0,12.2092,12.2281,12.1998,12.1998,210800.0
2013-01-17 13:30:00,12.93,12.94,12.91,12.92,331700.0,12.1998,12.2092,12.1809,12.1904,331700.0
2013-01-17 14:00:00,12.91,12.93,12.88,12.88,542800.0,12.1809,12.1998,12.1526,12.1526,542800.0
2013-01-17 14:30:00,12.88,12.96,12.85,12.92,640200.0,12.1526,12.2281,12.1243,12.1904,640200.0
2013-01-17 15:00:00,12.92,12.99,12.91,12.99,642300.0,12.1904,12.2564,12.1809,12.2564,642300.0
2013-01-17 15:30:00,12.99,13.01,12.95,12.96,1875900.0,12.2564,12.2753,12.2187,12.2281,1875900.0
2013-01-18 09:30:00,12.83,12.91,12.76,12.87,1256200.0,12.1054,12.1809,12.0394,12.1432,1256200.0
2013-01-18 10:00:00,12.88,12.89,12.78,12.82,562500.0,12.1526,12.162,12.0583,12.096,562500.0
2013-01-18 10:30:00,12.82,12.86,12.8,12.81,382000.0,12.096,12.1337,12.0771,12.0866,382000.0
2013-01-18 11:00:00,12.82,12.88,12.8,12.82,310600.0,12.096,12.1526,12.0771,12.096,310600.0
2013-01-18 11:30:00,12.83,12.85,12.8,12.81,319300.0,12.1054,12.1243,12.0771,12.0866,319300.0
2013-01-18 12:00:00,12.81,12.86,12.81,12.85,231500.0,12.0866,12.1337,12.0866,12.1243,231500.0
2013-01-18 12:30:00,12.85,12.92,12.85,12.91,313400.0,12.1243,12.1904,12.1243,12.1809,313400.0
2013-01-18 13:00:00,12.9,12.93,12.87,12.88,405600.0,12.1715,12.1998,12.1432,12.1526,405600.0
2013-01-18 13:30:00,12.88,12.89,12.85,12.87,397300.0,12.1526,12.162,12.1243,12.1432,397300.0
2013-01-18 14:00:00,12.87,12.87,12.84,12.85,250400.0,12.1432,12.1432,12.1149,12.1243,250400.0
2013-01-18 14:30:00,12.85,12.87,12.84,12.86,334700.0,12.1243,12.1432,12.1149,12.1337,334700.0
2013-01-18 15:00:00,12.85,12.86,12.82,12.86,431200.0,12.1243,12.1337,12.096,12.1337,431200.0
2013-01-18 15:30:00,12.85,12.89,12.84,12.88,793800.0,12.1243,12.162,12.1149,12.1526,793800.0
2013-01-22 09:30:00,12.86,12.9,12.8,12.86,791900.0,12.1337,12.1715,12.0771,12.1337,791900.0
2013-01-22 10:00:00,12.86,12.86,12.77,12.82,652200.0,12.1337,12.1337,12.0488,12.096,652200.0
2013-01-22 10:30:00,12.82,12.88,12.81,12.86,464200.0,12.096,12.1526,12.0866,12.1337,464200.0
2013-01-22 11:00:00,12.85,12.91,12.83,12.89,659900.0,12.1243,12.1809,12.1054,12.162,659900.0
2013-01-22 11:30:00,12.89,12.9,12.83,12.87,331400.0,12.162,12.1715,12.1054,12.1432,331400.0
2013-01-22 12:00:00,12.87,12.94,12.86,12.94,259800.0,12.1432,12.2092,12.1337,12.2092,259800.0
2013-01-22 12:30:00,12.94,12.99,12.93,12.95,854600.0,12.2092,12.2564,12.1998,12.2187,854600.0
2013-01-22 13:00:00,12.95,13.04,12.93,13.04,954800.0,12.2187,12.3036,12.1998,12.3036,954800.0
2013-01-22 13:30:00,13.04,13.08,12.99,13.03,1042900.0,12.3036,12.3413,12.2564,12.2941,1042900.0
2013-01-22 14:00:00,13.03,13.07,12.98,12.99,484700.0,12.2941,12.3319,12.247,12.2564,484700.0
2013-01-22 14:30:00,13.0,13.02,12.96,12.99,523500.0,12.2658,12.2847,12.2281,12.2564,523500.0
2013-01-22 15:00:00,12.99,13.04,12.96,13.02,817800.0,12.2564,12.3036,12.2281,12.2847,817800.0
2013-01-22 15:30:00,13.02,13.06,13.0,13.05,1543100.0,12.2847,12.3224,12.2658,12.313,1543100.0
2013-01-23 09:30:00,13.07,13.11,12.99,13.03,1280900.0,12.3319,12.3696,12.2564,12.2941,1280900.0
2013-01-23 10:00:00,13.03,13.04,12.9,12.91,1143000.0,12.2941,12.3036,12.1715,12.1809,1143000.0
2013-01-23 10:30:00,12.92,12.93,12.86,12.93,606500.0,12.1904,12.1998,12.1337,12.1998,606500.0
2013-01-23 11:00:00,12.93,12.95,12.91,12.92,352700.0,12.1998,12.2187,12.1809,12.1904,352700.0
2013-01-23 11:30:00,12.91,12.94,12.91,12.92,345400.0,12.1809,12.2092,12.1809,12.1904,345400.0
2013-01-23 12:00:00,12.93,12.94,12.91,12.92,292100.0,12.1998,12.2092,12.1809,12.1904,292100.0
2013-01-23 12:30:00,12.93,12.95,12.91,12.95,439100.0,12.1998,12.2187,12.1809,12.2187,439100.0
2013-01-23 13:00:00,12.94,12.98,12.93,12.95,365200.0,12.2092,12.247,12.1998,12.2187,365200.0
2013-01-23 13:30:00,12.94,13.0,12.93,12.98,440700.0,12.2092,12.2658,12.1998,12.247,440700.0
2013-01-23 14:00:00,12.98,13.0,12.94,12.98,370200.0,12.247,12.2658,12.2092,12.247,370200.0
2013-01-23 14:30:00,12.99,13.01,12.98,12.99,275300.0,12.2564,12.2753,12.247,12.2564,275300.0
2013-01-23 15:00:00,12.98,12.99,12.92,12.95,472500.0,12.247,12.2564,12.1904,12.2187,472500.0
2013-01-23 15:30:00,12.94,12.96,12.92,12.94,1049400.0,12.2092,12.2281,12.1904,12.2092,1049400.0
2013-01-24 09:30:00,12.92,12.99,12.86,12.95,677900.0,12.1904,12.2564,12.1337,12.2187,677900.0
2013-01-24 10:00:00,12.95,13.04,12.89,13.03,858500.0,12.2187,12.3036,12.162,12.2941,858500.0
2013-01-24 10:30:00,13.03,13.11,13.0,13.07,1024600.0,12.2941,12.3696,12.2658,12.3319,1024600.0
2013-01-24 11:00:00,13.07,13.11,13.03,13.09,820500.0,12.3319,12.3696,12.2941,12.3508,820500.0
2013-01-24 11:30:00,13.09,13.1,13.06,13.1,415800.0,12.3508,12.3602,12.3224,12.3602,415800.0
2013-01-24 12:00:00,13.1,13.1,13.01,13.03,566600.0,12.3602,12.3602,12.2753,12.2941,566600.0
2013-01-24 12:30:00,13.04,13.04,12.95,12.96,496400.0,12.3036,12.3036,12.2187,12.2281,496400.0
2013-01-24 13:00:00,12.95,12.99,12.92,12.97,320600.0,12.2187,12.2564,12.1904,12.2375,320600.0
2013-01-24 13:30:00,12.98,12.98,12.9,12.96,893900.0,12.247,12.247,12.1715,12.2281,893900.0
2013-01-24 14:00:00,12.96,12.97,12.91,12.97,498200.0,12.2281,12.2375,12.1809,12.2375,498200.0
2013-01-24 14:30:00,12.97,13.04,12.97,13.02,652300.0,12.2375,12.3036,12.2375,12.2847,652300.0
2013-01-24 15:00:00,13.02,13.03,12.97,12.98,411300.0,12.2847,12.2941,12.2375,12.247,411300.0
2013-01-24 15:30:00,12.99,13.01,12.95,12.96,1146200.0,12.2564,12.2753,12.2187,12.2281,1146200.0
2013-01-25 09:30:00,13.03,13.11,13.0,13.04,644900.0,12.2941,12.3696,12.2658,12.3036,644900.0
2013-01-25 10:00:00,13.04,13.07,12.97,12.98,353800.0,12.3036,12.3319,12.2375,12.247,353800.0
2013-01-25 10:30:00,12.98,13.02,12.93,12.95,1223700.0,12.247,12.2847,12.1998,12.2187,1223700.0
2013-01-25 11:00:00,12.94,12.96,12.9,12.95,726300.0,12.2092,12.2281,12.1715,12.2187,726300.0
2013-01-25 11:30:00,12.95,12.98,12.93,12.94,488100.0,12.2187,12.247,12.1998,12.2092,488100.0
2013-01-25 12:00:00,12.94,12.99,12.93,12.95,495100.0,12.2092,12.2564,12.1998,12.2187,495100.0
2013-01-25 12:30:00,12.96,12.96,12.92,12.95,370300.0,12.2281,12.2281,12.1904,12.2187,370300.0
2013-01-25 13:00:00,12.95,12.96,12.92,12.95,430200.0,12.2187,12.2281,12.1904,12.2187,430200.0
2013-01-25 13:30:00,12.95,12.95,12.92,12.94,192100.0,12.2187,12.2187,12.1904,12.2092,192100.0
2013-01-25 14:00:00,12.94,12.99,12.94,12.98,359700.0,12.2092,12.2564,12.2092,12.247,359700.0
2013-01-25 14:30:00,12.98,13.03,12.97,12.99,477300.0,12.247,12.2941,12.2375,12.2564,477300.0
2013-01-25 15:00:00,12.99,13.02,12.95,12.97,674800.0,12.2564,12.2847,12.2187,12.2375,674800.0
2013-01-25 15:30:00,12.97,13.01,12.94,13.01,1968300.0,12.2375,12.2753,12.2092,12.2753,1968300.0
2013-01-28 09:30:00,13.04,13.29,13.01,13.2,2947300.0,12.3036,12.5395,12.2753,12.4545,2947300.0
2013-01-28 10:00:00,13.19,13.2,12.88,12.97,1689700.0,12.4451,12.4545,12.1526,12.2375,1689700.0
2013-01-28 10:30:00,12.97,12.99,12.9,12.91,869500.0,12.2375,12.2564,12.1715,12.1809,869500.0
2013-01-28 11:00:00,12.92,12.92,12.81,12.9,992500.0,12.1904,12.1904,12.0866,12.1715,992500.0
2013-01-28 11:30:00,12.9,12.97,12.9,12.97,399600.0,12.1715,12.2375,12.1715,12.2375,399600.0
2013-01-28 12:00:00,12.96,12.97,12.87,12.89,735100.0,12.2281,12.2375,12.1432,12.162,735100.0
2013-01-28 12:30:00,12.9,12.9,12.86,12.88,228200.0,12.1715,12.1715,12.1337,12.1526,228200.0
2013-01-28 13:00:00,12.87,12.93,12.85,12.93,384500.0,12.1432,12.1998,12.1243,12.1998,384500.0
2013-01-28 13:30:00,12.93,12.95,12.9,12.94,296900.0,12.1998,12.2187,12.1715,12.2092,296900.0
2013-01-28 14:00:00,12.95,13.02,12.94,13.02,478500.0,12.2187,12.2847,12.2092,12.2847,478500.0
2013-01-28 14:30:00,13.01,13.09,13.01,13.09,443600.0,12.2753,12.3508,12.2753,12.3508,443600.0
2013-01-28 15:00:00,13.09,13.09,12.96,13.0,944100.0,12.3508,12.3508,12.2281,12.2658,944100.0
2013-01-28 15:30:00,13.0,13.03,12.98,12.99,998200.0,12.2658,12.2941,12.247,12.2564,998200.0
2013-01-29 09:30:00,12.66,12.78,12.56,12.76,2464200.0,11.945,12.0583,11.8507,12.0394,2464200.0
2013-01-29 10:00:00,12.76,12.79,12.61,12.61,2284200.0,12.0394,12.0677,11.8979,11.8979,2284200.0
2013-01-29 10:30:00,12.61,12.62,12.5,12.55,2300100.0,11.8979,11.9073,11.7941,11.8412,2300100.0
2013-01-29 11:00:00,12.55,12.59,12.53,12.59,1227900.0,11.8412,11.879,11.8224,11.879,1227900.0
2013-01-29 11:30:00,12.58,12.64,12.58,12.62,759000.0,11.8696,11.9262,11.8696,11.9073,759000.0
2013-01-29 12:00:00,12.63,12.63,12.56,12.57,668600.0,11.9167,11.9167,11.8507,11.8601,668600.0
2013-01-29 12:30:00,12.57,12.68,12.56,12.64,674700.0,11.8601,11.9639,11.8507,11.9262,674700.0
2013-01-29 13:00:00,12.64,12.66,12.56,12.59,576700.0,11.9262,11.945,11.8507,11.879,576700.0
2013-01-29 13:30:00,12.59,12.62,12.57,12.58,457500.0,11.879,11.9073,11.8601,11.8696,457500.0
2013-01-29 14:00:00,12.58,12.58,12.52,12.53,632000.0,11.8696,11.8696,11.8129,11.8224,632000.0
2013-01-29 14:30:00,12.52,12.64,12.51,12.63,1435200.0,11.8129,11.9262,11.8035,11.9167,1435200.0
2013-01-29 15:00:00,12.63,12.64,12.55,12.6,857100.0,11.9167,11.9262,11.8412,11.8884,857100.0
2013-01-29 15:30:00,12.6,12.66,12.54,12.62,2171200.0,11.8884,11.945,11.8318,11.9073,2171200.0
2013-01-30 09:30:00,12.52,12.74,12.52,12.66,1278800.0,11.8129,12.0205,11.8129,11.945,1278800.0
2013-01-30 10:00:00,12.66,12.73,12.65,12.68,1268100.0,11.945,12.0111,11.9356,11.9639,1268100.0
2013-01-30 10:30:00,12.68,12.82,12.67,12.75,1282500.0,11.9639,12.096,11.9545,12.03,1282500.0
2013-01-30 11:00:00,12.75,12.76,12.7,12.7,792600.0,12.03,12.0394,11.9828,11.9828,792600.0
2013-01-30 11:30:00,12.7,12.75,12.7,12.74,448100.0,11.9828,12.03,11.9828,12.0205,448100.0
2013-01-30 12:00:00,12.75,12.75,12.69,12.69,420500.0,12.03,12.03,11.9733,11.9733,420500.0
2013-01-30 12:30:00,12.7,12.72,12.66,12.72,360700.0,11.9828,12.0016,11.945,12.0016,360700.0
2013-01-30 13:00:00,12.72,12.72,12.65,12.69,320200.0,12.0016,12.0016,11.9356,11.9733,320200.0
2013-01-30 13:30:00,12.69,12.69,12.65,12.65,170500.0,11.9733,11.9733,11.9356,11.9356,170500.0
2013-01-30 14:00:00,12.66,12.7,12.65,12.68,438800.0,11.945,11.9828,11.9356,11.9639,438800.0
2013-01-30 14:30:00,12.67,12.68,12.6,12.62,580300.0,11.9545,11.9639,11.8884,11.9073,580300.0
2013-01-30 15:00:00,12.62,12.64,12.58,12.62,912200.0,11.9073,11.9262,11.8696,11.9073,912200.0
2013-01-30 15:30:00,12.62,12.63,12.55,12.57,1298300.0,11.9073,11.9167,11.8412,11.8601,1298300.0
2013-01-31 09:30:00,12.72,12.78,12.61,12.7,2868000.0,12.0016,12.0583,11.8979,11.9828,2868000.0
2013-01-31 10:00:00,12.71,12.75,12.68,12.73,773300.0,11.9922,12.03,11.9639,12.0111,773300.0
2013-01-31 10:30:00,12.73,12.76,12.62,12.69,638900.0,12.0111,12.0394,11.9073,11.9733,638900.0
2013-01-31 11:00:00,12.68,12.7,12.62,12.68,346200.0,11.9639,11.9828,11.9073,11.9639,346200.0
2013-01-31 11:30:00,12.67,12.7,12.6,12.7,557000.0,11.9545,11.9828,11.8884,11.9828,557000.0
2013-01-31 12:00:00,12.7,12.71,12.66,12.68,261800.0,11.9828,11.9922,11.945,11.9639,261800.0
2013-01-31 12:30:00,12.68,12.7,12.65,12.69,376700.0,11.9639,11.9828,11.9356,11.9733,376700.0
2013-01-31 13:00:00,12.69,12.71,12.68,12.71,186100.0,11.9733,11.9922,11.9639,11.9922,186100.0
2013-01-31 13:30:00,12.71,12.75,12.7,12.74,191100.0,11.9922,12.03,11.9828,12.0205,191100.0
2013-01-31 14:00:00,12.74,12.78,12.73,12.78,395900.0,12.0205,12.0583,12.0111,12.0583,395900.0
2013-01-31 14:30:00,12.78,12.8,12.76,12.8,483200.0,12.0583,12.0771,12.0394,12.0771,483200.0
2013-01-31 15:00:00,12.8,12.8,12.75,12.78,452800.0,12.0771,12.0771,12.03,12.0583,452800.0
2013-01-31 15:30:00,12.78,12.8,12.74,12.76,1877500.0,12.0583,12.0771,12.0205,12.0394,1877500.0
2013-02-01 09:30:00,12.78,12.81,12.7,12.77,1140400.0,12.0583,12.0866,11.9828,12.0488,1140400.0
2013-02-01 10:00:00,12.78,12.83,12.77,12.77,637600.0,12.0583,12.1054,12.0488,12.0488,637600.0
2013-02-01 10:30:00,12.77,12.79,12.74,12.78,539400.0,12.0488,12.0677,12.0205,12.0583,539400.0
2013-02-01 11:00:00,12.79,12.91,12.78,12.89,584300.0,12.0677,12.1809,12.0583,12.162,584300.0
2013-02-01 11:30:00,12.89,12.97,12.88,12.97,633500.0,12.162,12.2375,12.1526,12.2375,633500.0
2013-02-01 12:00:00,12.97,13.0,12.91,12.94,619400.0,12.2375,12.2658,12.1809,12.2092,619400.0
2013-02-01 12:30:00,12.94,12.97,12.93,12.95,295800.0,12.2092,12.2375,12.1998,12.2187,295800.0
2013-02-01 13:00:00,12.96,12.96,12.91,12.94,518000.0,12.2281,12.2281,12.1809,12.2092,518000.0
2013-02-01 13:30:00,12.93,12.97,12.92,12.97,362000.0,12.1998,12.2375,12.1904,12.2375,362000.0
2013-02-01 14:00:00,12.97,13.01,12.97,12.99,579600.0,12.2375,12.2753,12.2375,12.2564,579600.0
2013-02-01 14:30:00,12.99,12.99,12.94,12.94,519400.0,12.2564,12.2564,12.2092,12.2092,519400.0
2013-02-01 15:00:00,12.95,12.99,12.95,12.98,536400.0,12.2187,12.2564,12.2187,12.247,536400.0
2013-02-01 15:30:00,12.97,13.01,12.95,12.96,1469300.0,12.2375,12.2753,12.2187,12.2281,1469300.0
2013-02-04 09:30:00,12.84,12.92,12.78,12.92,678400.0,12.1149,12.1904,12.0583,12.1904,678400.0
2013-02-04 10:00:00,12.91,12.97,12.9,12.95,310800.0,12.1809,12.2375,12.1715,12.2187,310800.0
2013-02-04 10:30:00,12.94,12.98,12.88,12.91,496500.0,12.2092,12.247,12.1526,12.1809,496500.0
2013-02-04 11:00:00,12.92,12.92,12.82,12.82,651300.0,12.1904,12.1904,12.096,12.096,651300.0
2013-02-04 11:30:00,12.82,12.83,12.77,12.8,430200.0,12.096,12.1054,12.0488,12.0771,430200.0
2013-02-04 12:00:00,12.8,12.81,12.75,12.78,252000.0,12.0771,12.0866,12.03,12.0583,252000.0
2013-02-04 12:30:00,12.77,12.79,12.76,12.78,183500.0,12.0488,12.0677,12.0394,12.0583,183500.0
2013-02-04 13:00:00,12.77,12.86,12.77,12.83,997800.0,12.0488,12.1337,12.0488,12.1054,997800.0
2013-02-04 13:30:00,12.83,12.85,12.7,12.75,680600.0,12.1054,12.1243,11.9828,12.03,680600.0
2013-02-04 14:00:00,12.74,12.74,12.7,12.72,256300.0,12.0205,12.0205,11.9828,12.0016,256300.0
2013-02-04 14:30:00,12.73,12.81,12.72,12.78,707200.0,12.0111,12.0866,12.0016,12.0583,707200.0
2013-02-04 15:00:00,12.78,12.79,12.74,12.76,391900.0,12.0583,12.0677,12.0205,12.0394,391900.0
2013-02-04 15:30:00,12.77,12.77,12.72,12.76,1137700.0,12.0488,12.0488,12.0016,12.0394,1137700.0
2013-02-05 09:30:00,12.79,12.88,12.77,12.83,597000.0,12.0677,12.1526,12.0488,12.1054,597000.0
2013-02-05 10:00:00,12.83,12.83,12.74,12.8,437700.0,12.1054,12.1054,12.0205,12.0771,437700.0
2013-02-05 10:30:00,12.8,12.82,12.77,12.78,414000.0,12.0771,12.096,12.0488,12.0583,414000.0
2013-02-05 11:00:00,12.78,12.91,12.77,12.91,626000.0,12.0583,12.1809,12.0488,12.1809,626000.0
2013-02-05 11:30:00,12.91,12.93,12.87,12.88,293800.0,12.1809,12.1998,12.1432,12.1526,293800.0
2013-02-05 12:00:00,12.88,12.9,12.85,12.88,302500.0,12.1526,12.1715,12.1243,12.1526,302500.0
2013-02-05 12:30:00,12.88,12.93,12.88,12.92,201100.0,12.1526,12.1998,12.1526,12.1904,201100.0
2013-02-05 13:00:00,12.92,12.96,12.91,12.96,310900.0,12.1904,12.2281,12.1809,12.2281,310900.0
2013-02-05 13:30:00,12.96,12.98,12.93,12.94,492000.0,12.2281,12.247,12.1998,12.2092,492000.0
2013-02-05 14:00:00,12.93,13.02,12.93,13.02,475800.0,12.1998,12.2847,12.1998,12.2847,475800.0
2013-02-05 14:30:00,13.02,13.08,13.0,13.06,784300.0,12.2847,12.3413,12.2658,12.3224,784300.0
2013-02-05 15:00:00,13.06,13.07,13.01,13.03,741800.0,12.3224,12.3319,12.2753,12.2941,741800.0
2013-02-05 15:30:00,13.03,13.04,12.95,12.98,1429800.0,12.2941,12.3036,12.2187,12.247,1429800.0
2013-02-06 09:30:00,12.8,12.92,12.76,12.9,993200.0,12.0771,12.1904,12.0394,12.1715,993200.0
2013-02-06 10:00:00,12.89,12.9,12.84,12.87,367100.0,12.162,12.1715,12.1149,12.1432,367100.0
2013-02-06 10:30:00,12.88,12.89,12.8,12.81,729300.0,12.1526,12.162,12.0771,12.0866,729300.0
2013-02-06 11:00:00,12.81,12.88,12.8,12.87,705900.0,12.0866,12.1526,12.0771,12.1432,705900.0
2013-02-06 11:30:00,12.87,12.92,12.85,12.92,395800.0,12.1432,12.1904,12.1243,12.1904,395800.0
2013-02-06 12:00:00,12.92,12.94,12.87,12.93,402000.0,12.1904,12.2092,12.1432,12.1998,402000.0
2013-02-06 12:30:00,12.93,12.95,12.86,12.88,314100.0,12.1998,12.2187,12.1337,12.1526,314100.0
2013-02-06 13:00:00,12.88,12.88,12.83,12.84,616200.0,12.1526,12.1526,12.1054,12.1149,616200.0
2013-02-06 13:30:00,12.83,12.86,12.82,12.84,290600.0,12.1054,12.1337,12.096,12.1149,290600.0
2013-02-06 14:00:00,12.84,12.89,12.84,12.85,280800.0,12.1149,12.162,12.1149,12.1243,280800.0
2013-02-06 14:30:00,12.86,12.93,12.84,12.92,804000.0,12.1337,12.1998,12.1149,12.1904,804000.0
2013-02-06 15:00:00,12.92,12.99,12.9,12.98,928800.0,12.1904,12.2564,12.1715,12.247,928800.0
2013-02-06 15:30:00,12.99,13.02,12.96,12.98,1776000.0,12.2564,12.2847,12.2281,12.247,1776000.0
2013-02-07 09:30:00,12.92,12.97,12.85,12.88,867900.0,12.1904,12.2375,12.1243,12.1526,867900.0
2013-02-07 10:00:00,12.88,12.9,12.83,12.85,713000.0,12.1526,12.1715,12.1054,12.1243,713000.0
2013-02-07 10:30:00,12.84,12.86,12.74,12.79,2309000.0,12.1149,12.1337,12.0205,12.0677,2309000.0
2013-02-07 11:00:00,12.8,12.87,12.78,12.84,817500.0,12.0771,12.1432,12.0583,12.1149,817500.0
2013-02-07 11:30:00,12.84,12.85,12.79,12.85,688200.0,12.1149,12.1243,12.0677,12.1243,688200.0
2013-02-07 12:00:00,12.85,12.91,12.84,12.9,391800.0,12.1243,12.1809,12.1149,12.1715,391800.0
2013-02-07 12:30:00,12.89,12.93,12.87,12.87,346900.0,12.162,12.1998,12.1432,12.1432,346900.0
2013-02-07 13:00:00,12.88,12.97,12.87,12.95,844700.0,12.1526,12.2375,12.1432,12.2187,844700.0
2013-02-07 13:30:00,12.95,12.98,12.93,12.96,500300.0,12.2187,12.247,12.1998,12.2281,500300.0
2013-02-07 14:00:00,12.95,13.05,12.92,12.94,1331500.0,12.2187,12.313,12.1904,12.2092,1331500.0
2013-02-07 14:30:00,12.94,12.98,12.91,12.98,330200.0,12.2092,12.247,12.1809,12.247,330200.0
2013-02-07 15:00:00,12.98,12.98,12.91,12.95,343000.0,12.247,12.247,12.1809,12.2187,343000.0
2013-02-07 15:30:00,12.95,12.97,12.91,12.92,648000.0,12.2187,12.2375,12.1809,12.1904,648000.0
2013-02-08 09:30:00,12.99,13.15,12.96,13.12,1867600.0,12.2564,12.4074,12.2281,12.3791,1867600.0
2013-02-08 10:00:00,13.12,13.18,13.1,13.16,2326000.0,12.3791,12.4357,12.3602,12.4168,2326000.0
2013-02-08 10:30:00,13.15,13.37,13.11,13.27,4002600.0,12.4074,12.6149,12.3696,12.5206,4002600.0
2013-02-08 11:00:00,13.27,13.3,13.2,13.22,902200.0,12.5206,12.5489,12.4545,12.4734,902200.0
2013-02-08 11:30:00,13.23,13.35,13.22,13.33,1020300.0,12.4828,12.5961,12.4734,12.5772,1020300.0
2013-02-08 12:00:00,13.33,13.37,13.3,13.32,840500.0,12.5772,12.6149,12.5489,12.5678,840500.0
2013-02-08 12:30:00,13.32,13.35,13.26,13.35,448000.0,12.5678,12.5961,12.5112,12.5961,448000.0
2013-02-08 13:00:00,13.35,13.38,13.34,13.37,877100.0,12.5961,12.6244,12.5866,12.6149,877100.0
2013-02-08 13:30:00,13.36,13.43,13.36,13.42,938300.0,12.6055,12.6716,12.6055,12.6621,938300.0
2013-02-08 14:00:00,13.41,13.45,13.41,13.42,766400.0,12.6527,12.6904,12.6527,12.6621,766400.0
2013-02-08 14:30:00,13.41,13.48,13.41,13.47,804700.0,12.6527,12.7187,12.6527,12.7093,804700.0
2013-02-08 15:00:00,13.48,13.56,13.47,13.55,1880700.0,12.7187,12.7942,12.7093,12.7848,1880700.0
2013-02-08 15:30:00,13.55,13.55,13.47,13.52,3145200.0,12.7848,12.7848,12.7093,12.7565,3145200.0
2013-02-11 09:30:00,13.5,13.59,13.33,13.53,2294200.0,12.7376,12.8225,12.5772,12.7659,2294200.0
2013-02-11 10:00:00,13.53,13.55,13.31,13.36,1673300.0,12.7659,12.7848,12.5583,12.6055,1673300.0
2013-02-11 10:30:00,13.36,13.39,13.3,13.33,705100.0,12.6055,12.6338,12.5489,12.5772,705100.0
2013-02-11 11:00:00,13.34,13.43,13.32,13.37,667500.0,12.5866,12.6716,12.5678,12.6149,667500.0
2013-02-11 11:30:00,13.37,13.37,13.22,13.25,1728100.0,12.6149,12.6149,12.4734,12.5017,1728100.0
2013-02-11 12:00:00,13.24,13.26,13.18,13.23,1678900.0,12.4923,12.5112,12.4357,12.4828,1678900.0
2013-02-11 12:30:00,13.24,13.26,13.12,13.19,1117900.0,12.4923,12.5112,12.3791,12.4451,1117900.0
2013-02-11 13:00:00,13.2,13.23,13.17,13.17,577000.0,12.4545,12.4828,12.4262,12.4262,577000.0
2013-02-11 13:30:00,13.17,13.17,13.02,13.04,1033300.0,12.4262,12.4262,12.2847,12.3036,1033300.0
2013-02-11 14:00:00,13.03,13.14,13.03,13.09,1210600.0,12.2941,12.3979,12.2941,12.3508,1210600.0
2013-02-11 14:30:00,13.09,13.11,13.08,13.1,392700.0,12.3508,12.3696,12.3413,12.3602,392700.0
2013-02-11 15:00:00,13.1,13.11,13.04,13.1,753900.0,12.3602,12.3696,12.3036,12.3602,753900.0
2013-02-11 15:30:00,13.1,13.1,13.04,13.05,1729800.0,12.3602,12.3602,12.3036,12.313,1729800.0
2013-02-12 09:30:00,13.05,13.24,13.03,13.19,1350500.0,12.313,12.4923,12.2941,12.4451,1350500.0
2013-02-12 10:00:00,13.2,13.28,13.17,13.26,907300.0,12.4545,12.53,12.4262,12.5112,907300.0
2013-02-12 10:30:00,13.26,13.27,13.14,13.24,1189700.0,12.5112,12.5206,12.3979,12.4923,1189700.0
2013-02-12 11:00:00,13.24,13.3,13.24,13.25,671000.0,12.4923,12.5489,12.4923,12.5017,671000.0
2013-02-12 11:30:00,13.25,13.29,13.24,13.24,340300.0,12.5017,12.5395,12.4923,12.4923,340300.0
2013-02-12 12:00:00,13.25,13.28,13.22,13.26,268200.0,12.5017,12.53,12.4734,12.5112,268200.0
2013-02-12 12:30:00,13.26,13.29,13.25,13.26,242400.0,12.5112,12.5395,12.5017,12.5112,242400.0
2013-02-12 13:00:00,13.27,13.35,13.27,13.34,728100.0,12.5206,12.5961,12.5206,12.5866,728100.0
2013-02-12 13:30:00,13.34,13.36,13.3,13.31,472800.0,12.5866,12.6055,12.5489,12.5583,472800.0
2013-02-12 14:00:00,13.31,13.32,13.29,13.29,361300.0,12.5583,12.5678,12.5395,12.5395,361300.0
2013-02-12 14:30:00,13.29,13.3,13.27,13.28,312600.0,12.5395,12.5489,12.5206,12.53,312600.0
2013-02-12 15:00:00,13.27,13.3,13.25,13.3,463800.0,12.5206,12.5489,12.5017,12.5489,463800.0
2013-02-12 15:30:00,13.3,13.33,13.28,13.31,1467500.0,12.5489,12.5772,12.53,12.5583,1467500.0
2013-02-13 09:30:00,13.45,13.47,13.36,13.45,1145500.0,12.6904,12.7093,12.6055,12.6904,1145500.0
2013-02-13 10:00:00,13.44,13.47,13.35,13.41,604800.0,12.681,12.7093,12.5961,12.6527,604800.0
2013-02-13 10:30:00,13.41,13.42,13.35,13.37,682400.0,12.6527,12.6621,12.5961,12.6149,682400.0
2013-02-13 11:00:00,13.38,13.47,13.27,13.29,775300.0,12.6244,12.7093,12.5206,12.5395,775300.0
2013-02-13 11:30:00,13.28,13.34,13.24,13.32,495500.0,12.53,12.5866,12.4923,12.5678,495500.0
2013-02-13 12:00:00,13.33,13.37,13.32,13.36,246800.0,12.5772,12.6149,12.5678,12.6055,246800.0
2013-02-13 12:30:00,13.35,13.36,13.33,13.35,217100.0,12.5961,12.6055,12.5772,12.5961,217100.0
2013-02-13 13:00:00,13.34,13.36,13.34,13.35,217900.0,12.5866,12.6055,12.5866,12.5961,217900.0
2013-02-13 13:30:00,13.34,13.36,13.34,13.36,159300.0,12.5866,12.6055,12.5866,12.6055,159300.0
2013-02-13 14:00:00,13.35,13.36,13.34,13.35,295800.0,12.5961,12.6055,12.5866,12.5961,295800.0
2013-02-13 14:30:00,13.35,13.35,13.31,13.31,474800.0,12.5961,12.5961,12.5583,12.5583,474800.0
2013-02-13 15:00:00,13.32,13.37,13.31,13.36,681900.0,12.5678,12.6149,12.5583,12.6055,681900.0
2013-02-13 15:30:00,13.36,13.38,13.32,13.34,1282300.0,12.6055,12.6244,12.5678,12.5866,1282300.0
2013-02-14 09:30:00,13.24,13.29,13.18,13.21,601800.0,12.4923,12.5395,12.4357,12.464,601800.0
2013-02-14 10:00:00,13.21,13.29,13.2,13.23,439700.0,12.464,12.5395,12.4545,12.4828,439700.0
2013-02-14 10:30:00,13.23,13.28,13.22,13.27,529400.0,12.4828,12.53,12.4734,12.5206,529400.0
2013-02-14 11:00:00,13.27,13.29,13.24,13.26,491000.0,12.5206,12.5395,12.4923,12.5112,491000.0
2013-02-14 11:30:00,13.26,13.26,13.19,13.2,511100.0,12.5112,12.5112,12.4451,12.4545,511100.0
2013-02-14 12:00:00,13.2,13.24,13.2,13.23,111300.0,12.4545,12.4923,12.4545,12.4828,111300.0
2013-02-14 12:30:00,13.23,13.25,13.2,13.25,180300.0,12.4828,12.5017,12.4545,12.5017,180300.0
2013-02-14 13:00:00,13.24,13.26,13.21,13.23,220000.0,12.4923,12.5112,12.464,12.4828,220000.0
2013-02-14 13:30:00,13.23,13.24,13.2,13.21,384300.0,12.4828,12.4923,12.4545,12.464,384300.0
2013-02-14 14:00:00,13.2,13.22,13.19,13.21,206400.0,12.4545,12.4734,12.4451,12.464,206400.0
2013-02-14 14:30:00,13.2,13.28,13.18,13.27,374600.0,12.4545,12.53,12.4357,12.5206,374600.0
2013-02-14 15:00:00,13.27,13.29,13.25,13.27,337900.0,12.5206,12.5395,12.5017,12.5206,337900.0
2013-02-14 15:30:00,13.27,13.28,13.22,13.28,972200.0,12.5206,12.53,12.4734,12.53,972200.0
2013-02-15 09:30:00,13.23,13.33,13.2,13.24,868500.0,12.4828,12.5772,12.4545,12.4923,868500.0
2013-02-15 10:00:00,13.25,13.28,13.18,13.18,397700.0,12.5017,12.53,12.4357,12.4357,397700.0
2013-02-15 10:30:00,13.18,13.23,13.13,13.23,765100.0,12.4357,12.4828,12.3885,12.4828,765100.0
2013-02-15 11:00:00,13.22,13.22,13.15,13.16,183900.0,12.4734,12.4734,12.4074,12.4168,183900.0
2013-02-15 11:30:00,13.16,13.16,13.04,13.07,753500.0,12.4168,12.4168,12.3036,12.3319,753500.0
2013-02-15 12:00:00,13.07,13.09,12.98,13.02,614800.0,12.3319,12.3508,12.247,12.2847,614800.0
2013-02-15 12:30:00,13.02,13.1,13.01,13.08,363900.0,12.2847,12.3602,12.2753,12.3413,363900.0
2013-02-15 13:00:00,13.08,13.09,13.04,13.05,220300.0,12.3413,12.3508,12.3036,12.313,220300.0
2013-02-15 13:30:00,13.05,13.08,13.03,13.05,354400.0,12.313,12.3413,12.2941,12.313,354400.0
2013-02-15 14:00:00,13.05,13.05,12.99,12.99,439500.0,12.313,12.313,12.2564,12.2564,439500.0
2013-02-15 14:30:00,12.99,13.02,12.92,12.94,758400.0,12.2564,12.2847,12.1904,12.2092,758400.0
2013-02-15 15:00:00,12.95,12.96,12.86,12.91,3252900.0,12.2187,12.2281,12.1337,12.1809,3252900.0
2013-02-15 15:30:00,12.91,12.94,12.83,12.89,3627100.0,12.1809,12.2092,12.1054,12.162,3627100.0
2013-02-19 09:30:00,12.94,12.96,12.7,12.87,2796000.0,12.2092,12.2281,11.9828,12.1432,2796000.0
2013-02-19 10:00:00,12.86,12.92,12.83,12.84,1415200.0,12.1337,12.1904,12.1054,12.1149,1415200.0
2013-02-19 10:30:00,12.84,12.86,12.77,12.82,1384300.0,12.1149,12.1337,12.0488,12.096,1384300.0
2013-02-19 11:00:00,12.82,12.84,12.78,12.82,1453900.0,12.096,12.1149,12.0583,12.096,1453900.0
2013-02-19 11:30:00,12.82,12.83,12.77,12.82,700500.0,12.096,12.1054,12.0488,12.096,700500.0
2013-02-19 12:00:00,12.83,12.83,12.78,12.82,441600.0,12.1054,12.1054,12.0583,12.096,441600.0
2013-02-19 12:30:00,12.81,12.82,12.79,12.82,393400.0,12.0866,12.096,12.0677,12.096,393400.0
2013-02-19 13:00:00,12.82,12.84,12.78,12.8,530200.0,12.096,12.1149,12.0583,12.0771,530200.0
2013-02-19 13:30:00,12.79,12.81,12.77,12.77,1252500.0,12.0677,12.0866,12.0488,12.0488,1252500.0
2013-02-19 14:00:00,12.77,12.86,12.75,12.82,1722600.0,12.0488,12.1337,12.03,12.096,1722600.0
2013-02-19 14:30:00,12.81,12.82,12.77,12.79,917300.0,12.0866,12.096,12.0488,12.0677,917300.0
2013-02-19 15:00:00,12.8,12.82,12.75,12.77,1847800.0,12.0771,12.096,12.03,12.0488,1847800.0
2013-02-19 15:30:00,12.77,12.78,12.62,12.72,4673600.0,12.0488,12.0583,11.9073,12.0016,4673600.0
2013-02-20 09:30:00,12.91,13.14,12.91,12.99,3460400.0,12.1809,12.3979,12.1809,12.2564,3460400.0
2013-02-20 10:00:00,12.99,13.11,12.96,13.01,2433500.0,12.2564,12.3696,12.2281,12.2753,2433500.0
2013-02-20 10:30:00,13.01,13.02,12.96,12.99,1173700.0,12.2753,12.2847,12.2281,12.2564,1173700.0
2013-02-20 11:00:00,12.98,12.99,12.83,12.91,1328500.0,12.247,12.2564,12.1054,12.1809,1328500.0
2013-02-20 11:30:00,12.91,12.93,12.82,12.82,465800.0,12.1809,12.1998,12.096,12.096,465800.0
2013-02-20 12:00:00,12.82,12.9,12.81,12.84,660500.0,12.096,12.1715,12.0866,12.1149,660500.0
2013-02-20 12:30:00,12.85,12.87,12.8,12.81,586800.0,12.1243,12.1432,12.0771,12.0866,586800.0
2013-02-20 13:00:00,12.8,12.81,12.75,12.77,689500.0,12.0771,12.0866,12.03,12.0488,689500.0
2013-02-20 13:30:00,12.78,12.78,12.74,12.76,533600.0,12.0583,12.0583,12.0205,12.0394,533600.0
2013-02-20 14:00:00,12.76,12.81,12.69,12.81,834800.0,12.0394,12.0866,11.9733,12.0866,834800.0
2013-02-20 14:30:00,12.8,12.81,12.69,12.7,602000.0,12.0771,12.0866,11.9733,11.9828,602000.0
2013-02-20 15:00:00,12.7,12.7,12.55,12.55,728700.0,11.9828,11.9828,11.8412,11.8412,728700.0
2013-02-20 15:30:00,12.55,12.56,12.51,12.53,1640700.0,11.8412,11.8507,11.8035,11.8224,1640700.0
2013-02-21 09:30:00,12.48,12.5,12.09,12.09,2302600.0,11.7752,11.7941,11.4072,11.4072,2302600.0
2013-02-21 10:00:00,12.1,12.35,12.01,12.34,2857400.0,11.4167,11.6525,11.3317,11.6431,2857400.0
2013-02-21 10:30:00,12.35,12.35,12.18,12.2,1096000.0,11.6525,11.6525,11.4921,11.511,1096000.0
2013-02-21 11:00:00,12.2,12.25,12.19,12.21,880000.0,11.511,11.5582,11.5016,11.5205,880000.0
2013-02-21 11:30:00,12.2,12.31,12.2,12.28,932000.0,11.511,11.6148,11.511,11.5865,932000.0
2013-02-21 12:00:00,12.29,12.35,12.28,12.34,917100.0,11.5959,11.6525,11.5865,11.6431,917100.0
2013-02-21 12:30:00,12.34,12.34,12.2,12.23,775800.0,11.6431,11.6431,11.511,11.5393,775800.0
2013-02-21 13:00:00,12.24,12.24,12.2,12.2,459700.0,11.5488,11.5488,11.511,11.511,459700.0
2013-02-21 13:30:00,12.21,12.24,12.2,12.2,959800.0,11.5205,11.5488,11.511,11.511,959800.0
2013-02-21 14:00:00,12.2,12.25,12.17,12.21,876000.0,11.511,11.5582,11.4827,11.5205,876000.0
2013-02-21 14:30:00,12.21,12.35,12.2,12.32,1335100.0,11.5205,11.6525,11.511,11.6242,1335100.0
2013-02-21 15:00:00,12.32,12.41,12.26,12.41,1450400.0,11.6242,11.7092,11.5676,11.7092,1450400.0
2013-02-21 15:30:00,12.41,12.41,12.35,12.37,1374200.0,11.7092,11.7092,11.6525,11.6714,1374200.0
2013-02-22 09:30:00,12.41,12.51,12.3,12.35,1186400.0,11.7092,11.8035,11.6054,11.6525,1186400.0
2013-02-22 10:00:00,12.35,12.49,12.34,12.39,947100.0,11.6525,11.7846,11.6431,11.6903,947100.0
2013-02-22 10:30:00,12.4,12.43,12.32,12.32,624600.0,11.6997,11.728,11.6242,11.6242,624600.0
2013-02-22 11:00:00,12.32,12.34,12.27,12.28,461100.0,11.6242,11.6431,11.5771,11.5865,461100.0
2013-02-22 11:30:00,12.28,12.36,12.26,12.36,707800.0,11.5865,11.662,11.5676,11.662,707800.0
2013-02-22 12:00:00,12.36,12.42,12.32,12.4,1041900.0,11.662,11.7186,11.6242,11.6997,1041900.0
2013-02-22 12:30:00,12.41,12.42,12.38,12.39,711100.0,11.7092,11.7186,11.6809,11.6903,711100.0
2013-02-22 13:00:00,12.38,12.41,12.34,12.37,684200.0,11.6809,11.7092,11.6431,11.6714,684200.0
2013-02-22 13:30:00,12.36,12.44,12.35,12.44,290900.0,11.662,11.7375,11.6525,11.7375,290900.0
2013-02-22 14:00:00,12.44,12.46,12.35,12.35,404000.0,11.7375,11.7563,11.6525,11.6525,404000.0
2013-02-22 14:30:00,12.36,12.44,12.35,12.44,356100.0,11.662,11.7375,11.6525,11.7375,356100.0
2013-02-22 15:00:00,12.44,12.44,12.36,12.4,949200.0,11.7375,11.7375,11.662,11.6997,949200.0
2013-02-22 15:30:00,12.41,12.44,12.38,12.42,1250900.0,11.7092,11.7375,11.6809,11.7186,1250900.0
2013-02-25 09:30:00,12.55,12.77,12.54,12.74,1497000.0,11.8412,12.0488,11.8318,12.0205,1497000.0
2013-02-25 10:00:00,12.74,12.75,12.61,12.63,1056100.0,12.0205,12.03,11.8979,11.9167,1056100.0
2013-02-25 10:30:00,12.63,12.69,12.56,12.56,1035800.0,11.9167,11.9733,11.8507,11.8507,1035800.0
2013-02-25 11:00:00,12.55,12.58,12.46,12.46,1094600.0,11.8412,11.8696,11.7563,11.7563,1094600.0
2013-02-25 11:30:00,12.47,12.51,12.37,12.41,501900.0,11.7658,11.8035,11.6714,11.7092,501900.0
2013-02-25 12:00:00,12.42,12.43,12.35,12.38,557800.0,11.7186,11.728,11.6525,11.6809,557800.0
2013-02-25 12:30:00,12.38,12.42,12.36,12.38,494600.0,11.6809,11.7186,11.662,11.6809,494600.0
2013-02-25 13:00:00,12.38,12.46,12.38,12.42,378600.0,11.6809,11.7563,11.6809,11.7186,378600.0
2013-02-25 13:30:00,12.42,12.42,12.26,12.28,425100.0,11.7186,11.7186,11.5676,11.5865,425100.0
2013-02-25 14:00:00,12.28,12.32,12.24,12.27,503000.0,11.5865,11.6242,11.5488,11.5771,503000.0
2013-02-25 14:30:00,12.28,12.31,12.24,12.3,619700.0,11.5865,11.6148,11.5488,11.6054,619700.0
2013-02-25 15:00:00,12.3,12.36,12.28,12.31,818400.0,11.6054,11.662,11.5865,11.6148,818400.0
2013-02-25 15:30:00,12.32,12.33,12.13,12.17,2828600.0,11.6242,11.6337,11.445,11.4827,2828600.0
2013-02-26 09:30:00,12.22,12.29,12.08,12.12,1016600.0,11.5299,11.5959,11.3978,11.4355,1016600.0
2013-02-26 10:00:00,12.12,12.22,12.05,12.08,1624900.0,11.4355,11.5299,11.3695,11.3978,1624900.0
2013-02-26 10:30:00,12.08,12.19,12.06,12.11,719700.0,11.3978,11.5016,11.3789,11.4261,719700.0
2013-02-26 11:00:00,12.12,12.13,12.02,12.02,664000.0,11.4355,11.445,11.3412,11.3412,664000.0
2013-02-26 11:30:00,12.02,12.06,11.94,11.98,1154300.0,11.3412,11.3789,11.2657,11.3034,1154300.0
2013-02-26 12:00:00,11.98,12.02,11.96,11.99,429500.0,11.3034,11.3412,11.2846,11.3129,429500.0
2013-02-26 12:30:00,11.98,12.04,11.98,12.0,549800.0,11.3034,11.3601,11.3034,11.3223,549800.0
2013-02-26 13:00:00,12.0,12.02,11.97,12.0,520600.0,11.3223,11.3412,11.294,11.3223,520600.0
2013-02-26 13:30:00,11.99,12.09,11.99,12.06,651900.0,11.3129,11.4072,11.3129,11.3789,651900.0
2013-02-26 14:00:00,12.06,12.18,12.06,12.18,417600.0,11.3789,11.4921,11.3789,11.4921,417600.0
2013-02-26 14:30:00,12.18,12.18,12.07,12.09,341200.0,11.4921,11.4921,11.3884,11.4072,341200.0
2013-02-26 15:00:00,12.09,12.13,12.04,12.05,523400.0,11.4072,11.445,11.3601,11.3695,523400.0
2013-02-26 15:30:00,12.06,12.15,12.04,12.11,1134100.0,11.3789,11.4638,11.3601,11.4261,1134100.0
2013-02-27 09:30:00,12.17,12.39,12.16,12.39,1083000.0,11.4827,11.6903,11.4733,11.6903,1083000.0
2013-02-27 10:00:00,12.38,12.44,12.37,12.38,996700.0,11.6809,11.7375,11.6714,11.6809,996700.0
2013-02-27 10:30:00,12.38,12.43,12.29,12.34,776200.0,11.6809,11.728,11.5959,11.6431,776200.0
2013-02-27 11:00:00,12.34,12.37,12.3,12.35,716400.0,11.6431,11.6714,11.6054,11.6525,716400.0
2013-02-27 11:30:00,12.35,12.36,12.3,12.33,901000.0,11.6525,11.662,11.6054,11.6337,901000.0
2013-02-27 12:00:00,12.33,12.41,12.32,12.39,630900.0,11.6337,11.7092,11.6242,11.6903,630900.0
2013-02-27 12:30:00,12.4,12.43,12.38,12.4,534600.0,11.6997,11.728,11.6809,11.6997,534600.0
2013-02-27 13:00:00,12.41,12.43,12.4,12.43,230700.0,11.7092,11.728,11.6997,11.728,230700.0
2013-02-27 13:30:00,12.43,12.49,12.43,12.45,421100.0,11.728,11.7846,11.728,11.7469,421100.0
2013-02-27 14:00:00,12.45,12.48,12.44,12.44,283000.0,11.7469,11.7752,11.7375,11.7375,283000.0
2013-02-27 14:30:00,12.44,12.5,12.43,12.5,404700.0,11.7375,11.7941,11.728,11.7941,404700.0
2013-02-27 15:00:00,12.49,12.49,12.43,12.43,386800.0,11.7846,11.7846,11.728,11.728,386800.0
2013-02-27 15:30:00,12.43,12.5,12.42,12.49,2226000.0,11.728,11.7941,11.7186,11.7846,2226000.0
2013-02-28 09:30:00,12.44,12.68,12.4,12.6,864200.0,11.7375,11.9639,11.6997,11.8884,864200.0
2013-02-28 10:00:00,12.6,12.7,12.54,12.64,664300.0,11.8884,11.9828,11.8318,11.9262,664300.0
2013-02-28 10:30:00,12.65,12.65,12.53,12.57,795700.0,11.9356,11.9356,11.8224,11.8601,795700.0
2013-02-28 11:00:00,12.57,12.65,12.56,12.61,429900.0,11.8601,11.9356,11.8507,11.8979,429900.0
2013-02-28 11:30:00,12.61,12.61,12.51,12.54,331400.0,11.8979,11.8979,11.8035,11.8318,331400.0
2013-02-28 12:00:00,12.54,12.58,12.5,12.55,262300.0,11.8318,11.8696,11.7941,11.8412,262300.0
2013-02-28 12:30:00,12.55,12.57,12.53,12.54,402800.0,11.8412,11.8601,11.8224,11.8318,402800.0
2013-02-28 13:00:00,12.53,12.63,12.53,12.61,700700.0,11.8224,11.9167,11.8224,11.8979,700700.0
2013-02-28 13:30:00,12.61,12.61,12.57,12.57,235500.0,11.8979,11.8979,11.8601,11.8601,235500.0
2013-02-28 14:00:00,12.57,12.61,12.56,12.59,290600.0,11.8601,11.8979,11.8507,11.879,290600.0
2013-02-28 14:30:00,12.59,12.62,12.51,12.54,402300.0,11.879,11.9073,11.8035,11.8318,402300.0
2013-02-28 15:00:00,12.54,12.56,12.44,12.55,558500.0,11.8318,11.8507,11.7375,11.8412,558500.0
2013-02-28 15:30:00,12.56,12.56,12.47,12.47,854300.0,11.8507,11.8507,11.7658,11.7658,854300.0
2013-03-01 09:30:00,12.42,12.53,12.37,12.42,1016500.0,11.7186,11.8224,11.6714,11.7186,1016500.0
2013-03-01 10:00:00,12.43,12.56,12.33,12.39,1187300.0,11.728,11.8507,11.6337,11.6903,1187300.0
2013-03-01 10:30:00,12.39,12.59,12.39,12.56,849700.0,11.6903,11.879,11.6903,11.8507,849700.0
2013-03-01 11:00:00,12.55,12.59,12.48,12.49,434500.0,11.8412,11.879,11.7752,11.7846,434500.0
2013-03-01 11:30:00,12.49,12.53,12.41,12.53,426200.0,11.7846,11.8224,11.7092,11.8224,426200.0
2013-03-01 12:00:00,12.52,12.55,12.48,12.5,373000.0,11.8129,11.8412,11.7752,11.7941,373000.0
2013-03-01 12:30:00,12.5,12.53,12.47,12.52,249100.0,11.7941,11.8224,11.7658,11.8129,249100.0
2013-03-01 13:00:00,12.53,12.53,12.48,12.49,253700.0,11.8224,11.8224,11.7752,11.7846,253700.0
2013-03-01 13:30:00,12.5,12.51,12.42,12.46,293900.0,11.7941,11.8035,11.7186,11.7563,293900.0
2013-03-01 14:00:00,12.46,12.48,12.43,12.45,234700.0,11.7563,11.7752,11.728,11.7469,234700.0
2013-03-01 14:30:00,12.44,12.46,12.39,12.44,316900.0,11.7375,11.7563,11.6903,11.7375,316900.0
2013-03-01 15:00:00,12.45,12.45,12.38,12.4,489100.0,11.7469,11.7469,11.6809,11.6997,489100.0
2013-03-01 15:30:00,12.39,12.43,12.36,12.42,751900.0,11.6903,11.728,11.662,11.7186,751900.0
2013-03-04 09:30:00,12.37,12.42,12.26,12.3,1849600.0,11.6714,11.7186,11.5676,11.6054,1849600.0
2013-03-04 10:00:00,12.3,12.3,12.26,12.29,679500.0,11.6054,11.6054,11.5676,11.5959,679500.0
2013-03-04 10:30:00,12.29,12.31,12.22,12.25,658200.0,11.5959,11.6148,11.5299,11.5582,658200.0
2013-03-04 11:00:00,12.26,12.26,12.19,12.22,765400.0,11.5676,11.5676,11.5016,11.5299,765400.0
2013-03-04 11:30:00,12.22,12.26,12.18,12.2,438900.0,11.5299,11.5676,11.4921,11.511,438900.0
2013-03-04 12:00:00,12.21,12.21,12.11,12.11,429000.0,11.5205,11.5205,11.4261,11.4261,429000.0
2013-03-04 12:30:00,12.11,12.13,12.08,12.1,590700.0,11.4261,11.445,11.3978,11.4167,590700.0
2013-03-04 13:00:00,12.1,12.17,12.06,12.17,474700.0,11.4167,11.4827,11.3789,11.4827,474700.0
2013-03-04 13:30:00,12.16,12.17,12.05,12.07,737000.0,11.4733,11.4827,11.3695,11.3884,737000.0
2013-03-04 14:00:00,12.07,12.11,12.0,12.1,1046100.0,11.3884,11.4261,11.3223,11.4167,1046100.0
2013-03-04 14:30:00,12.09,12.13,12.05,12.12,1375500.0,11.4072,11.445,11.3695,11.4355,1375500.0
2013-03-04 15:00:00,12.12,12.13,12.05,12.11,971400.0,11.4355,11.445,11.3695,11.4261,971400.0
2013-03-04 15:30:00,12.11,12.17,12.08,12.16,2346500.0,11.4261,11.4827,11.3978,11.4733,2346500.0
2013-03-05 09:30:00,12.24,12.33,12.18,12.25,1526100.0,11.5488,11.6337,11.4921,11.5582,1526100.0
2013-03-05 10:00:00,12.25,12.3,12.23,12.28,635900.0,11.5582,11.6054,11.5393,11.5865,635900.0
2013-03-05 10:30:00,12.27,12.3,12.25,12.26,353700.0,11.5771,11.6054,11.5582,11.5676,353700.0
2013-03-05 11:00:00,12.26,12.38,12.25,12.3,1553400.0,11.5676,11.6809,11.5582,11.6054,1553400.0
2013-03-05 11:30:00,12.31,12.35,12.27,12.31,359000.0,11.6148,11.6525,11.5771,11.6148,359000.0
2013-03-05 12:00:00,12.32,12.33,12.25,12.25,250100.0,11.6242,11.6337,11.5582,11.5582,250100.0
2013-03-05 12:30:00,12.25,12.26,12.2,12.23,352400.0,11.5582,11.5676,11.511,11.5393,352400.0
2013-03-05 13:00:00,12.23,12.27,12.21,12.24,298700.0,11.5393,11.5771,11.5205,11.5488,298700.0
2013-03-05 13:30:00,12.24,12.3,12.22,12.22,387500.0,11.5488,11.6054,11.5299,11.5299,387500.0
2013-03-05 14:00:00,12.23,12.24,12.17,12.17,319700.0,11.5393,11.5488,11.4827,11.4827,319700.0
2013-03-05 14:30:00,12.17,12.23,12.13,12.17,661100.0,11.4827,11.5393,11.445,11.4827,661100.0
2013-03-05 15:00:00,12.16,12.18,12.14,12.14,548400.0,11.4733,11.4921,11.4544,11.4544,548400.0
2013-03-05 15:30:00,12.14,12.15,12.06,12.1,1313600.0,11.4544,11.4638,11.3789,11.4167,1313600.0
2013-03-06 09:30:00,12.15,12.23,12.11,12.19,580800.0,11.4638,11.5393,11.4261,11.5016,580800.0
2013-03-06 10:00:00,12.2,12.22,12.17,12.18,416500.0,11.511,11.5299,11.4827,11.4921,416500.0
2013-03-06 10:30:00,12.19,12.21,12.15,12.21,262200.0,11.5016,11.5205,11.4638,11.5205,262200.0
2013-03-06 11:00:00,12.2,12.27,12.18,12.26,774100.0,11.511,11.5771,11.4921,11.5676,774100.0
2013-03-06 11:30:00,12.26,12.35,12.25,12.25,728200.0,11.5676,11.6525,11.5582,11.5582,728200.0
2013-03-06 12:00:00,12.26,12.27,12.21,12.22,516000.0,11.5676,11.5771,11.5205,11.5299,516000.0
2013-03-06 12:30:00,12.22,12.24,12.2,12.21,398500.0,11.5299,11.5488,11.511,11.5205,398500.0
2013-03-06 13:00:00,12.22,12.28,12.22,12.27,354800.0,11.5299,11.5865,11.5299,11.5771,354800.0
2013-03-06 13:30:00,12.27,12.3,12.23,12.27,480100.0,11.5771,11.6054,11.5393,11.5771,480100.0
2013-03-06 14:00:00,12.28,12.28,12.21,12.26,310500.0,11.5865,11.5865,11.5205,11.5676,310500.0
2013-03-06 14:30:00,12.26,12.32,12.24,12.32,643900.0,11.5676,11.6242,11.5488,11.6242,643900.0
2013-03-06 15:00:00,12.32,12.33,12.25,12.26,671300.0,11.6242,11.6337,11.5582,11.5676,671300.0
2013-03-06 15:30:00,12.26,12.27,12.18,12.21,1165100.0,11.5676,11.5771,11.4921,11.5205,1165100.0
2013-03-07 09:30:00,12.3,12.4,12.3,12.35,1184800.0,11.6054,11.6997,11.6054,11.6525,1184800.0
2013-03-07 10:00:00,12.35,12.37,12.3,12.36,667400.0,11.6525,11.6714,11.6054,11.662,667400.0
2013-03-07 10:30:00,12.37,12.4,12.35,12.36,579400.0,11.6714,11.6997,11.6525,11.662,579400.0
2013-03-07 11:00:00,12.36,12.44,12.35,12.42,587300.0,11.662,11.7375,11.6525,11.7186,587300.0
2013-03-07 11:30:00,12.42,12.47,12.41,12.45,344500.0,11.7186,11.7658,11.7092,11.7469,344500.0
2013-03-07 12:00:00,12.45,12.51,12.45,12.51,344800.0,11.7469,11.8035,11.7469,11.8035,344800.0
2013-03-07 12:30:00,12.51,12.55,12.51,12.54,539900.0,11.8035,11.8412,11.8035,11.8318,539900.0
2013-03-07 13:00:00,12.54,12.55,12.48,12.48,256300.0,11.8318,11.8412,11.7752,11.7752,256300.0
2013-03-07 13:30:00,12.48,12.49,12.42,12.48,422400.0,11.7752,11.7846,11.7186,11.7752,422400.0
2013-03-07 14:00:00,12.48,12.49,12.39,12.43,329000.0,11.7752,11.7846,11.6903,11.728,329000.0
2013-03-07 14:30:00,12.44,12.47,12.41,12.47,323100.0,11.7375,11.7658,11.7092,11.7658,323100.0
2013-03-07 15:00:00,12.47,12.48,12.4,12.43,677500.0,11.7658,11.7752,11.6997,11.728,677500.0
2013-03-07 15:30:00,12.44,12.48,12.43,12.44,1062300.0,11.7375,11.7752,11.728,11.7375,1062300.0
2013-03-08 09:30:00,12.53,12.56,12.32,12.38,1711700.0,11.8224,11.8507,11.6242,11.6809,1711700.0
2013-03-08 10:00:00,12.38,12.41,12.32,12.38,855700.0,11.6809,11.7092,11.6242,11.6809,855700.0
2013-03-08 10:30:00,12.37,12.43,12.33,12.4,608300.0,11.6714,11.728,11.6337,11.6997,608300.0
2013-03-08 11:00:00,12.4,12.44,12.35,12.37,825900.0,11.6997,11.7375,11.6525,11.6714,825900.0
2013-03-08 11:30:00,12.37,12.42,12.35,12.4,494900.0,11.6714,11.7186,11.6525,11.6997,494900.0
2013-03-08 12:00:00,12.4,12.43,12.38,12.42,189000.0,11.6997,11.728,11.6809,11.7186,189000.0
2013-03-08 12:30:00,12.42,12.46,12.4,12.41,301700.0,11.7186,11.7563,11.6997,11.7092,301700.0
2013-03-08 13:00:00,12.41,12.43,12.39,12.39,208500.0,11.7092,11.728,11.6903,11.6903,208500.0
2013-03-08 13:30:00,12.39,12.43,12.39,12.4,259000.0,11.6903,11.728,11.6903,11.6997,259000.0
2013-03-08 14:00:00,12.4,12.41,12.38,12.4,200100.0,11.6997,11.7092,11.6809,11.6997,200100.0
2013-03-08 14:30:00,12.41,12.42,12.39,12.41,256000.0,11.7092,11.7186,11.6903,11.7092,256000.0
2013-03-08 15:00:00,12.41,12.42,12.38,12.39,564300.0,11.7092,11.7186,11.6809,11.6903,564300.0
2013-03-08 15:30:00,12.4,12.4,12.34,12.36,939000.0,11.6997,11.6997,11.6431,11.662,939000.0
2013-03-11 09:30:00,12.43,12.49,12.35,12.48,1053600.0,11.728,11.7846,11.6525,11.7752,1053600.0
2013-03-11 10:00:00,12.49,12.5,12.33,12.38,1348000.0,11.7846,11.7941,11.6337,11.6809,1348000.0
2013-03-11 10:30:00,12.37,12.43,12.36,12.39,453900.0,11.6714,11.728,11.662,11.6903,453900.0
2013-03-11 11:00:00,12.38,12.51,12.38,12.49,589600.0,11.6809,11.8035,11.6809,11.7846,589600.0
2013-03-11 11:30:00,12.5,12.55,12.49,12.51,515200.0,11.7941,11.8412,11.7846,11.8035,515200.0
2013-03-11 12:00:00,12.52,12.55,12.52,12.55,207900.0,11.8129,11.8412,11.8129,11.8412,207900.0
2013-03-11 12:30:00,12.54,12.6,12.54,12.6,291800.0,11.8318,11.8884,11.8318,11.8884,291800.0
2013-03-11 13:00:00,12.6,12.61,12.56,12.56,524100.0,11.8884,11.8979,11.8507,11.8507,524100.0
2013-03-11 13:30:00,12.56,12.59,12.56,12.59,129700.0,11.8507,11.879,11.8507,11.879,129700.0
2013-03-11 14:00:00,12.59,12.6,12.5,12.53,569600.0,11.879,11.8884,11.7941,11.8224,569600.0
2013-03-11 14:30:00,12.53,12.55,12.51,12.54,195600.0,11.8224,11.8412,11.8035,11.8318,195600.0
2013-03-11 15:00:00,12.54,12.56,12.51,12.51,357700.0,11.8318,11.8507,11.8035,11.8035,357700.0
2013-03-11 15:30:00,12.51,12.54,12.45,12.45,1190700.0,11.8035,11.8318,11.7469,11.7469,1190700.0
2013-03-12 09:30:00,12.43,12.43,12.35,12.42,362700.0,11.728,11.728,11.6525,11.7186,362700.0
2013-03-12 10:00:00,12.42,12.47,12.38,12.43,603200.0,11.7186,11.7658,11.6809,11.728,603200.0
2013-03-12 10:30:00,12.43,12.44,12.41,12.42,170900.0,11.728,11.7375,11.7092,11.7186,170900.0
2013-03-12 11:00:00,12.43,12.43,12.33,12.33,279100.0,11.728,11.728,11.6337,11.6337,279100.0
2013-03-12 11:30:00,12.34,12.36,12.3,12.34,218200.0,11.6431,11.662,11.6054,11.6431,218200.0
2013-03-12 12:00:00,12.33,12.38,12.32,12.35,219400.0,11.6337,11.6809,11.6242,11.6525,219400.0
2013-03-12 12:30:00,12.35,12.38,12.33,12.36,344800.0,11.6525,11.6809,11.6337,11.662,344800.0
2013-03-12 13:00:00,12.35,12.35,12.33,12.33,80800.0,11.6525,11.6525,11.6337,11.6337,80800.0
2013-03-12 13:30:00,12.33,12.38,12.32,12.32,115700.0,11.6337,11.6809,11.6242,11.6242,115700.0
2013-03-12 14:00:00,12.33,12.38,12.33,12.38,155700.0,11.6337,11.6809,11.6337,11.6809,155700.0
2013-03-12 14:30:00,12.38,12.38,12.32,12.32,241400.0,11.6809,11.6809,11.6242,11.6242,241400.0
2013-03-12 15:00:00,12.31,12.36,12.3,12.35,224000.0,11.6148,11.662,11.6054,11.6525,224000.0
2013-03-12 15:30:00,12.34,12.38,12.33,12.36,494400.0,11.6431,11.6809,11.6337,11.662,494400.0
2013-03-13 09:30:00,12.4,12.43,12.26,12.33,908700.0,11.6997,11.728,11.5676,11.6337,908700.0
2013-03-13 10:00:00,12.32,12.39,12.3,12.38,320700.0,11.6242,11.6903,11.6054,11.6809,320700.0
2013-03-13 10:30:00,12.38,12.43,12.36,12.43,298100.0,11.6809,11.728,11.662,11.728,298100.0
2013-03-13 11:00:00,12.43,12.47,12.42,12.46,241200.0,11.728,11.7658,11.7186,11.7563,241200.0
2013-03-13 11:30:00,12.45,12.45,12.4,12.43,164100.0,11.7469,11.7469,11.6997,11.728,164100.0
2013-03-13 12:00:00,12.43,12.48,12.41,12.47,157800.0,11.728,11.7752,11.7092,11.7658,157800.0
2013-03-13 12:30:00,12.47,12.49,12.46,12.47,162800.0,11.7658,11.7846,11.7563,11.7658,162800.0
2013-03-13 13:00:00,12.48,12.48,12.44,12.46,237600.0,11.7752,11.7752,11.7375,11.7563,237600.0
2013-03-13 13:30:00,12.45,12.46,12.44,12.45,133300.0,11.7469,11.7563,11.7375,11.7469,133300.0
2013-03-13 14:00:00,12.45,12.46,12.41,12.44,208300.0,11.7469,11.7563,11.7092,11.7375,208300.0
2013-03-13 14:30:00,12.45,12.47,12.41,12.44,164400.0,11.7469,11.7658,11.7092,11.7375,164400.0
2013-03-13 15:00:00,12.43,12.44,12.39,12.43,225600.0,11.728,11.7375,11.6903,11.728,225600.0
2013-03-13 15:30:00,12.43,12.45,12.41,12.41,590600.0,11.728,11.7469,11.7092,11.7092,590600.0
2013-03-14 09:30:00,12.44,12.49,12.41,12.43,486800.0,11.7375,11.7846,11.7092,11.728,486800.0
2013-03-14 10:00:00,12.42,12.84,12.42,12.66,4074400.0,11.7186,12.1149,11.7186,11.945,4074400.0
2013-03-14 10:30:00,12.65,13.27,12.63,13.23,8023700.0,11.9356,12.5206,11.9167,12.4828,8023700.0
2013-03-14 11:00:00,13.24,13.36,13.03,13.19,4097100.0,12.4923,12.6055,12.2941,12.4451,4097100.0
2013-03-14 11:30:00,13.19,13.5,13.18,13.4,5484600.0,12.4451,12.7376,12.4357,12.6432,5484600.0
2013-03-14 12:00:00,13.39,13.42,13.26,13.27,3216200.0,12.6338,12.6621,12.5112,12.5206,3216200.0
2013-03-14 12:30:00,13.27,13.37,13.26,13.29,1940500.0,12.5206,12.6149,12.5112,12.5395,1940500.0
2013-03-14 13:00:00,13.29,13.38,13.28,13.34,2814300.0,12.5395,12.6244,12.53,12.5866,2814300.0
2013-03-14 13:30:00,13.35,13.37,13.24,13.27,1555500.0,12.5961,12.6149,12.4923,12.5206,1555500.0
2013-03-14 14:00:00,13.27,13.34,13.21,13.34,2342100.0,12.5206,12.5866,12.464,12.5866,2342100.0
2013-03-14 14:30:00,13.34,13.34,13.19,13.2,1796400.0,12.5866,12.5866,12.4451,12.4545,1796400.0
2013-03-14 15:00:00,13.2,13.26,13.17,13.2,2850000.0,12.4545,12.5112,12.4262,12.4545,2850000.0
2013-03-14 15:30:00,13.21,13.26,13.16,13.24,5157300.0,12.464,12.5112,12.4168,12.4923,5157300.0
2013-03-15 09:30:00,13.16,13.22,13.05,13.05,2154700.0,12.4168,12.4734,12.313,12.313,2154700.0
2013-03-15 10:00:00,13.05,13.07,12.98,13.03,1682500.0,12.313,12.3319,12.247,12.2941,1682500.0
2013-03-15 10:30:00,13.03,13.09,13.02,13.03,1205300.0,12.2941,12.3508,12.2847,12.2941,1205300.0
2013-03-15 11:00:00,13.03,13.14,13.03,13.12,899500.0,12.2941,12.3979,12.2941,12.3791,899500.0
2013-03-15 11:30:00,13.12,13.12,13.07,13.07,474600.0,12.3791,12.3791,12.3319,12.3319,474600.0
2013-03-15 12:00:00,13.07,13.08,13.03,13.07,420200.0,12.3319,12.3413,12.2941,12.3319,420200.0
2013-03-15 12:30:00,13.07,13.08,13.05,13.07,423900.0,12.3319,12.3413,12.313,12.3319,423900.0
2013-03-15 13:00:00,13.07,13.07,13.04,13.05,718500.0,12.3319,12.3319,12.3036,12.313,718500.0
2013-03-15 13:30:00,13.06,13.07,13.04,13.06,515000.0,12.3224,12.3319,12.3036,12.3224,515000.0
2013-03-15 14:00:00,13.07,13.07,13.05,13.06,375900.0,12.3319,12.3319,12.313,12.3224,375900.0
2013-03-15 14:30:00,13.05,13.07,13.0,13.01,1155600.0,12.313,12.3319,12.2658,12.2753,1155600.0
2013-03-15 15:00:00,13.01,13.07,13.0,13.06,973200.0,12.2753,12.3319,12.2658,12.3224,973200.0
2013-03-15 15:30:00,13.06,13.15,13.03,13.15,4962800.0,12.3224,12.4074,12.2941,12.4074,4962800.0
2013-03-18 09:30:00,12.9,13.09,12.8,13.05,1388200.0,12.1715,12.3508,12.0771,12.313,1388200.0
2013-03-18 10:00:00,13.05,13.19,13.04,13.17,791300.0,12.313,12.4451,12.3036,12.4262,791300.0
2013-03-18 10:30:00,13.18,13.18,13.05,13.06,579500.0,12.4357,12.4357,12.313,12.3224,579500.0
2013-03-18 11:00:00,13.06,13.15,13.03,13.12,485800.0,12.3224,12.4074,12.2941,12.3791,485800.0
2013-03-18 11:30:00,13.12,13.12,13.07,13.1,262400.0,12.3791,12.3791,12.3319,12.3602,262400.0
2013-03-18 12:00:00,13.1,13.17,13.1,13.13,295600.0,12.3602,12.4262,12.3602,12.3885,295600.0
2013-03-18 12:30:00,13.13,13.14,13.1,13.12,271200.0,12.3885,12.3979,12.3602,12.3791,271200.0
2013-03-18 13:00:00,13.12,13.16,13.07,13.09,221400.0,12.3791,12.4168,12.3319,12.3508,221400.0
2013-03-18 13:30:00,13.09,13.09,13.01,13.06,421800.0,12.3508,12.3508,12.2753,12.3224,421800.0
2013-03-18 14:00:00,13.06,13.1,13.05,13.1,198200.0,12.3224,12.3602,12.313,12.3602,198200.0
2013-03-18 14:30:00,13.1,13.1,13.02,13.04,358400.0,12.3602,12.3602,12.2847,12.3036,358400.0
2013-03-18 15:00:00,13.04,13.11,13.03,13.05,758600.0,12.3036,12.3696,12.2941,12.313,758600.0
2013-03-18 15:30:00,13.05,13.09,13.0,13.04,1215500.0,12.313,12.3508,12.2658,12.3036,1215500.0
2013-03-19 09:30:00,13.1,13.17,13.07,13.11,885900.0,12.3602,12.4262,12.3319,12.3696,885900.0
2013-03-19 10:00:00,13.12,13.13,12.93,12.98,989500.0,12.3791,12.3885,12.1998,12.247,989500.0
2013-03-19 10:30:00,12.98,13.0,12.9,12.96,648300.0,12.247,12.2658,12.1715,12.2281,648300.0
2013-03-19 11:00:00,12.96,13.04,12.9,12.91,990300.0,12.2281,12.3036,12.1715,12.1809,990300.0
2013-03-19 11:30:00,12.91,12.96,12.78,12.79,787900.0,12.1809,12.2281,12.0583,12.0677,787900.0
2013-03-19 12:00:00,12.79,12.85,12.78,12.82,879900.0,12.0677,12.1243,12.0583,12.096,879900.0
2013-03-19 12:30:00,12.83,12.83,12.75,12.77,715800.0,12.1054,12.1054,12.03,12.0488,715800.0
2013-03-19 13:00:00,12.76,12.79,12.64,12.68,673000.0,12.0394,12.0677,11.9262,11.9639,673000.0
2013-03-19 13:30:00,12.68,12.75,12.66,12.75,618800.0,11.9639,12.03,11.945,12.03,618800.0
2013-03-19 14:00:00,12.75,12.79,12.71,12.77,537300.0,12.03,12.0677,11.9922,12.0488,537300.0
2013-03-19 14:30:00,12.77,12.8,12.75,12.76,436900.0,12.0488,12.0771,12.03,12.0394,436900.0
2013-03-19 15:00:00,12.76,12.84,12.72,12.76,1148600.0,12.0394,12.1149,12.0016,12.0394,1148600.0
2013-03-19 15:30:00,12.76,12.79,12.74,12.78,1359800.0,12.0394,12.0677,12.0205,12.0583,1359800.0
2013-03-20 09:30:00,12.87,12.91,12.82,12.88,983800.0,12.1432,12.1809,12.096,12.1526,983800.0
2013-03-20 10:00:00,12.89,13.0,12.88,12.92,1543400.0,12.162,12.2658,12.1526,12.1904,1543400.0
2013-03-20 10:30:00,12.92,12.92,12.84,12.9,497300.0,12.1904,12.1904,12.1149,12.1715,497300.0
2013-03-20 11:00:00,12.9,12.91,12.79,12.87,549500.0,12.1715,12.1809,12.0677,12.1432,549500.0
2013-03-20 11:30:00,12.87,12.88,12.81,12.84,378000.0,12.1432,12.1526,12.0866,12.1149,378000.0
2013-03-20 12:00:00,12.83,12.91,12.83,12.9,376000.0,12.1054,12.1809,12.1054,12.1715,376000.0
2013-03-20 12:30:00,12.91,12.92,12.87,12.92,617800.0,12.1809,12.1904,12.1432,12.1904,617800.0
2013-03-20 13:00:00,12.91,12.96,12.9,12.91,451900.0,12.1809,12.2281,12.1715,12.1809,451900.0
2013-03-20 13:30:00,12.9,12.91,12.85,12.88,296500.0,12.1715,12.1809,12.1243,12.1526,296500.0
2013-03-20 14:00:00,12.87,13.0,12.85,12.98,680100.0,12.1432,12.2658,12.1243,12.247,680100.0
2013-03-20 14:30:00,12.99,12.99,12.95,12.96,423800.0,12.2564,12.2564,12.2187,12.2281,423800.0
2013-03-20 15:00:00,12.96,12.96,12.91,12.95,253800.0,12.2281,12.2281,12.1809,12.2187,253800.0
2013-03-20 15:30:00,12.95,12.96,12.92,12.95,896000.0,12.2187,12.2281,12.1904,12.2187,896000.0
2013-03-21 09:30:00,12.86,13.05,12.85,13.02,979800.0,12.1337,12.313,12.1243,12.2847,979800.0
2013-03-21 10:00:00,13.02,13.05,12.91,12.95,652000.0,12.2847,12.313,12.1809,12.2187,652000.0
2013-03-21 10:30:00,12.95,13.0,12.93,12.99,304900.0,12.2187,12.2658,12.1998,12.2564,304900.0
2013-03-21 11:00:00,12.99,13.0,12.94,12.97,631200.0,12.2564,12.2658,12.2092,12.2375,631200.0
2013-03-21 11:30:00,12.96,13.01,12.95,12.99,548100.0,12.2281,12.2753,12.2187,12.2564,548100.0
2013-03-21 12:00:00,12.99,13.01,12.93,12.95,335500.0,12.2564,12.2753,12.1998,12.2187,335500.0
2013-03-21 12:30:00,12.95,12.96,12.93,12.96,170200.0,12.2187,12.2281,12.1998,12.2281,170200.0
2013-03-21 13:00:00,12.96,12.96,12.84,12.84,412200.0,12.2281,12.2281,12.1149,12.1149,412200.0
2013-03-21 13:30:00,12.85,12.86,12.81,12.84,357500.0,12.1243,12.1337,12.0866,12.1149,357500.0
2013-03-21 14:00:00,12.83,12.85,12.79,12.82,403700.0,12.1054,12.1243,12.0677,12.096,403700.0
2013-03-21 14:30:00,12.83,12.83,12.8,12.82,216200.0,12.1054,12.1054,12.0771,12.096,216200.0
2013-03-21 15:00:00,12.82,12.86,12.81,12.84,376400.0,12.096,12.1337,12.0866,12.1149,376400.0
2013-03-21 15:30:00,12.84,12.86,12.77,12.77,965900.0,12.1149,12.1337,12.0488,12.0488,965900.0
2013-03-22 09:30:00,12.89,12.98,12.84,12.95,509000.0,12.162,12.247,12.1149,12.2187,509000.0
2013-03-22 10:00:00,12.96,12.97,12.86,12.87,399100.0,12.2281,12.2375,12.1337,12.1432,399100.0
2013-03-22 10:30:00,12.87,12.96,12.86,12.96,589200.0,12.1432,12.2281,12.1337,12.2281,589200.0
2013-03-22 11:00:00,12.96,12.98,12.91,12.91,334100.0,12.2281,12.247,12.1809,12.1809,334100.0
2013-03-22 11:30:00,12.91,12.92,12.88,12.89,268300.0,12.1809,12.1904,12.1526,12.162,268300.0
2013-03-22 12:00:00,12.89,12.98,12.89,12.98,716700.0,12.162,12.247,12.162,12.247,716700.0
2013-03-22 12:30:00,12.97,13.05,12.96,13.05,657000.0,12.2375,12.313,12.2281,12.313,657000.0
2013-03-22 13:00:00,13.05,13.23,13.04,13.21,1730400.0,12.313,12.4828,12.3036,12.464,1730400.0
2013-03-22 13:30:00,13.22,13.22,13.08,13.12,601500.0,12.4734,12.4734,12.3413,12.3791,601500.0
2013-03-22 14:00:00,13.11,13.17,13.11,13.16,441600.0,12.3696,12.4262,12.3696,12.4168,441600.0
2013-03-22 14:30:00,13.16,13.17,13.1,13.12,317100.0,12.4168,12.4262,12.3602,12.3791,317100.0
2013-03-22 15:00:00,13.12,13.12,13.01,13.02,663300.0,12.3791,12.3791,12.2753,12.2847,663300.0
2013-03-22 15:30:00,13.02,13.09,13.01,13.06,1069200.0,12.2847,12.3508,12.2753,12.3224,1069200.0
2013-03-25 09:30:00,13.15,13.34,13.15,13.25,948200.0,12.4074,12.5866,12.4074,12.5017,948200.0
2013-03-25 10:00:00,13.25,13.32,13.13,13.18,899800.0,12.5017,12.5678,12.3885,12.4357,899800.0
2013-03-25 10:30:00,13.18,13.24,13.12,13.14,545200.0,12.4357,12.4923,12.3791,12.3979,545200.0
2013-03-25 11:00:00,13.14,13.15,13.09,13.1,489800.0,12.3979,12.4074,12.3508,12.3602,489800.0
2013-03-25 11:30:00,13.11,13.2,13.1,13.15,432300.0,12.3696,12.4545,12.3602,12.4074,432300.0
2013-03-25 12:00:00,13.16,13.17,13.06,13.06,242000.0,12.4168,12.4262,12.3224,12.3224,242000.0
2013-03-25 12:30:00,13.06,13.1,13.03,13.03,456500.0,12.3224,12.3602,12.2941,12.2941,456500.0
2013-03-25 13:00:00,13.04,13.07,12.98,13.05,614000.0,12.3036,12.3319,12.247,12.313,614000.0
2013-03-25 13:30:00,13.05,13.1,13.01,13.07,426800.0,12.313,12.3602,12.2753,12.3319,426800.0
2013-03-25 14:00:00,13.07,13.2,13.06,13.15,592300.0,12.3319,12.4545,12.3224,12.4074,592300.0
2013-03-25 14:30:00,13.16,13.2,13.12,13.15,440200.0,12.4168,12.4545,12.3791,12.4074,440200.0
2013-03-25 15:00:00,13.15,13.16,13.11,13.12,535900.0,12.4074,12.4168,12.3696,12.3791,535900.0
2013-03-25 15:30:00,13.13,13.18,13.1,13.17,1218900.0,12.3885,12.4357,12.3602,12.4262,1218900.0
2013-03-26 09:30:00,13.16,13.21,13.08,13.1,1029400.0,12.4168,12.464,12.3413,12.3602,1029400.0
2013-03-26 10:00:00,13.09,13.13,13.07,13.13,670500.0,12.3508,12.3885,12.3319,12.3885,670500.0
2013-03-26 10:30:00,13.13,13.16,13.08,13.11,544900.0,12.3885,12.4168,12.3413,12.3696,544900.0
2013-03-26 11:00:00,13.11,13.18,13.1,13.18,731500.0,12.3696,12.4357,12.3602,12.4357,731500.0
2013-03-26 11:30:00,13.17,13.3,13.17,13.24,906800.0,12.4262,12.5489,12.4262,12.4923,906800.0
2013-03-26 12:00:00,13.25,13.27,13.22,13.25,333700.0,12.5017,12.5206,12.4734,12.5017,333700.0
2013-03-26 12:30:00,13.25,13.27,13.2,13.23,383100.0,12.5017,12.5206,12.4545,12.4828,383100.0
2013-03-26 13:00:00,13.23,13.27,13.22,13.27,436900.0,12.4828,12.5206,12.4734,12.5206,436900.0
2013-03-26 13:30:00,13.27,13.27,13.18,13.18,714600.0,12.5206,12.5206,12.4357,12.4357,714600.0
2013-03-26 14:00:00,13.18,13.19,13.12,13.18,653700.0,12.4357,12.4451,12.3791,12.4357,653700.0
2013-03-26 14:30:00,13.18,13.19,13.14,13.19,426700.0,12.4357,12.4451,12.3979,12.4451,426700.0
2013-03-26 15:00:00,13.19,13.23,13.13,13.2,1029500.0,12.4451,12.4828,12.3885,12.4545,1029500.0
2013-03-26 15:30:00,13.2,13.21,13.12,13.15,1390000.0,12.4545,12.464,12.3791,12.4074,1390000.0
2013-03-27 09:30:00,13.1,13.15,13.01,13.11,626200.0,12.3602,12.4074,12.2753,12.3696,626200.0
2013-03-27 10:00:00,13.12,13.17,13.05,13.12,534400.0,12.3791,12.4262,12.313,12.3791,534400.0
2013-03-27 10:30:00,13.13,13.15,13.07,13.09,602200.0,12.3885,12.4074,12.3319,12.3508,602200.0
2013-03-27 11:00:00,13.09,13.15,13.09,13.13,221500.0,12.3508,12.4074,12.3508,12.3885,221500.0
2013-03-27 11:30:00,13.13,13.14,13.06,13.08,209100.0,12.3885,12.3979,12.3224,12.3413,209100.0
2013-03-27 12:00:00,13.08,13.1,13.05,13.08,238800.0,12.3413,12.3602,12.313,12.3413,238800.0
2013-03-27 12:30:00,13.09,13.12,13.07,13.12,205400.0,12.3508,12.3791,12.3319,12.3791,205400.0
2013-03-27 13:00:00,13.12,13.12,13.04,13.08,403700.0,12.3791,12.3791,12.3036,12.3413,403700.0
2013-03-27 13:30:00,13.09,13.1,13.02,13.02,430900.0,12.3508,12.3602,12.2847,12.2847,430900.0
2013-03-27 14:00:00,13.03,13.03,12.96,13.0,1359300.0,12.2941,12.2941,12.2281,12.2658,1359300.0
2013-03-27 14:30:00,12.99,13.02,12.96,13.0,723500.0,12.2564,12.2847,12.2281,12.2658,723500.0
2013-03-27 15:00:00,13.0,13.04,12.98,13.03,756700.0,12.2658,12.3036,12.247,12.2941,756700.0
2013-03-27 15:30:00,13.02,13.05,12.96,12.96,2194500.0,12.2847,12.313,12.2281,12.2281,2194500.0
2013-03-28 09:30:00,13.0,13.1,13.0,13.06,539600.0,12.2658,12.3602,12.2658,12.3224,539600.0
2013-03-28 10:00:00,13.05,13.11,13.05,13.07,382500.0,12.313,12.3696,12.313,12.3319,382500.0
2013-03-28 10:30:00,13.08,13.2,13.06,13.18,994200.0,12.3413,12.4545,12.3224,12.4357,994200.0
2013-03-28 11:00:00,13.19,13.2,13.15,13.17,384500.0,12.4451,12.4545,12.4074,12.4262,384500.0
2013-03-28 11:30:00,13.17,13.17,13.12,13.13,262500.0,12.4262,12.4262,12.3791,12.3885,262500.0
2013-03-28 12:00:00,13.13,13.13,13.05,13.08,373100.0,12.3885,12.3885,12.313,12.3413,373100.0
2013-03-28 12:30:00,13.09,13.13,13.07,13.13,171400.0,12.3508,12.3885,12.3319,12.3885,171400.0
2013-03-28 13:00:00,13.13,13.17,13.12,13.17,240400.0,12.3885,12.4262,12.3791,12.4262,240400.0
2013-03-28 13:30:00,13.16,13.19,13.15,13.16,180800.0,12.4168,12.4451,12.4074,12.4168,180800.0
2013-03-28 14:00:00,13.16,13.17,13.14,13.15,122500.0,12.4168,12.4262,12.3979,12.4074,122500.0
2013-03-28 14:30:00,13.15,13.16,13.14,13.15,122800.0,12.4074,12.4168,12.3979,12.4074,122800.0
2013-03-28 15:00:00,13.15,13.15,13.11,13.12,223400.0,12.4074,12.4074,12.3696,12.3791,223400.0
2013-03-28 15:30:00,13.11,13.15,13.08,13.15,1058900.0,12.3696,12.4074,12.3413,12.4074,1058900.0
2013-04-01 09:30:00,13.1,13.15,13.03,13.06,565000.0,12.3602,12.4074,12.2941,12.3224,565000.0
2013-04-01 10:00:00,13.06,13.08,13.01,13.07,371000.0,12.3224,12.3413,12.2753,12.3319,371000.0
2013-04-01 10:30:00,13.07,13.08,12.96,12.97,757300.0,12.3319,12.3413,12.2281,12.2375,757300.0
2013-04-01 11:00:00,12.97,12.97,12.9,12.9,423300.0,12.2375,12.2375,12.1715,12.1715,423300.0
2013-04-01 11:30:00,12.91,12.93,12.78,12.85,870700.0,12.1809,12.1998,12.0583,12.1243,870700.0
2013-04-01 12:00:00,12.85,12.88,12.84,12.87,466100.0,12.1243,12.1526,12.1149,12.1432,466100.0
2013-04-01 12:30:00,12.88,12.92,12.87,12.9,446300.0,12.1526,12.1904,12.1432,12.1715,446300.0
2013-04-01 13:00:00,12.9,12.93,12.87,12.92,275100.0,12.1715,12.1998,12.1432,12.1904,275100.0
2013-04-01 13:30:00,12.92,12.94,12.88,12.88,265800.0,12.1904,12.2092,12.1526,12.1526,265800.0
2013-04-01 14:00:00,12.88,12.9,12.85,12.86,172600.0,12.1526,12.1715,12.1243,12.1337,172600.0
2013-04-01 14:30:00,12.85,12.87,12.8,12.83,432600.0,12.1243,12.1432,12.0771,12.1054,432600.0
2013-04-01 15:00:00,12.83,12.83,12.76,12.77,713200.0,12.1054,12.1054,12.0394,12.0488,713200.0
2013-04-01 15:30:00,12.76,12.81,12.74,12.81,1534900.0,12.0394,12.0866,12.0205,12.0866,1534900.0
2013-04-02 09:30:00,12.9,12.96,12.67,12.7,1463700.0,12.1715,12.2281,11.9545,11.9828,1463700.0
2013-04-02 10:00:00,12.71,12.76,12.59,12.6,1296600.0,11.9922,12.0394,11.879,11.8884,1296600.0
2013-04-02 10:30:00,12.6,12.63,12.46,12.6,1819000.0,11.8884,11.9167,11.7563,11.8884,1819000.0
2013-04-02 11:00:00,12.6,12.64,12.58,12.63,639000.0,11.8884,11.9262,11.8696,11.9167,639000.0
2013-04-02 11:30:00,12.64,12.68,12.54,12.54,692800.0,11.9262,11.9639,11.8318,11.8318,692800.0
2013-04-02 12:00:00,12.55,12.59,12.54,12.58,289500.0,11.8412,11.879,11.8318,11.8696,289500.0
2013-04-02 12:30:00,12.59,12.6,12.58,12.58,131300.0,11.879,11.8884,11.8696,11.8696,131300.0
2013-04-02 13:00:00,12.58,12.59,12.54,12.54,304800.0,11.8696,11.879,11.8318,11.8318,304800.0
2013-04-02 13:30:00,12.54,12.56,12.46,12.49,1007400.0,11.8318,11.8507,11.7563,11.7846,1007400.0
2013-04-02 14:00:00,12.5,12.52,12.37,12.38,1083200.0,11.7941,11.8129,11.6714,11.6809,1083200.0
2013-04-02 14:30:00,12.38,12.46,12.36,12.46,956700.0,11.6809,11.7563,11.662,11.7563,956700.0
2013-04-02 15:00:00,12.46,12.51,12.41,12.44,829300.0,11.7563,11.8035,11.7092,11.7375,829300.0
2013-04-02 15:30:00,12.43,12.49,12.39,12.48,1819000.0,11.728,11.7846,11.6903,11.7752,1819000.0
2013-04-03 09:30:00,12.41,12.58,12.26,12.26,1155400.0,11.7092,11.8696,11.5676,11.5676,1155400.0
2013-04-03 10:00:00,12.26,12.29,12.2,12.25,1149600.0,11.5676,11.5959,11.511,11.5582,1149600.0
2013-04-03 10:30:00,12.25,12.27,12.17,12.2,1026700.0,11.5582,11.5771,11.4827,11.511,1026700.0
2013-04-03 11:00:00,12.2,12.21,12.15,12.16,964300.0,11.511,11.5205,11.4638,11.4733,964300.0
2013-04-03 11:30:00,12.16,12.2,12.14,12.19,1010500.0,11.4733,11.511,11.4544,11.5016,1010500.0
2013-04-03 12:00:00,12.18,12.22,12.18,12.19,422500.0,11.4921,11.5299,11.4921,11.5016,422500.0
2013-04-03 12:30:00,12.18,12.21,12.15,12.15,309900.0,11.4921,11.5205,11.4638,11.4638,309900.0
2013-04-03 13:00:00,12.15,12.18,12.1,12.1,532600.0,11.4638,11.4921,11.4167,11.4167,532600.0
2013-04-03 13:30:00,12.1,12.12,12.02,12.08,805500.0,11.4167,11.4355,11.3412,11.3978,805500.0
2013-04-03 14:00:00,12.08,12.12,12.07,12.08,809000.0,11.3978,11.4355,11.3884,11.3978,809000.0
2013-04-03 14:30:00,12.08,12.16,12.07,12.14,531500.0,11.3978,11.4733,11.3884,11.4544,531500.0
2013-04-03 15:00:00,12.14,12.22,12.14,12.22,828400.0,11.4544,11.5299,11.4544,11.5299,828400.0
2013-04-03 15:30:00,12.21,12.22,12.15,12.21,1847600.0,11.5205,11.5299,11.4638,11.5205,1847600.0
2013-04-04 09:30:00,12.22,12.25,12.07,12.1,958900.0,11.5299,11.5582,11.3884,11.4167,958900.0
2013-04-04 10:00:00,12.1,12.22,12.04,12.08,1211800.0,11.4167,11.5299,11.3601,11.3978,1211800.0
2013-04-04 10:30:00,12.08,12.17,12.08,12.13,612900.0,11.3978,11.4827,11.3978,11.445,612900.0
2013-04-04 11:00:00,12.14,12.19,12.11,12.16,453000.0,11.4544,11.5016,11.4261,11.4733,453000.0
2013-04-04 11:30:00,12.15,12.17,12.11,12.14,262100.0,11.4638,11.4827,11.4261,11.4544,262100.0
2013-04-04 12:00:00,12.13,12.14,12.1,12.13,197000.0,11.445,11.4544,11.4167,11.445,197000.0
2013-04-04 12:30:00,12.13,12.16,12.13,12.16,220100.0,11.445,11.4733,11.445,11.4733,220100.0
2013-04-04 13:00:00,12.16,12.17,12.15,12.17,163300.0,11.4733,11.4827,11.4638,11.4827,163300.0
2013-04-04 13:30:00,12.17,12.28,12.15,12.27,542400.0,11.4827,11.5865,11.4638,11.5771,542400.0
2013-04-04 14:00:00,12.26,12.28,12.2,12.28,408600.0,11.5676,11.5865,11.511,11.5865,408600.0
2013-04-04 14:30:00,12.28,12.28,12.17,12.24,480200.0,11.5865,11.5865,11.4827,11.5488,480200.0
2013-04-04 15:00:00,12.24,12.32,12.21,12.26,604400.0,11.5488,11.6242,11.5205,11.5676,604400.0
2013-04-04 15:30:00,12.27,12.28,12.21,12.26,940200.0,11.5771,11.5865,11.5205,11.5676,940200.0
2013-04-05 09:30:00,12.04,12.04,11.79,11.79,2080300.0,11.3601,11.3601,11.1242,11.1242,2080300.0
2013-04-05 10:00:00,11.79,11.89,11.72,11.86,1695400.0,11.1242,11.2185,11.0581,11.1902,1695400.0
2013-04-05 10:30:00,11.87,11.91,11.82,11.82,1283000.0,11.1997,11.2374,11.1525,11.1525,1283000.0
2013-04-05 11:00:00,11.83,12.01,11.82,11.94,1367800.0,11.1619,11.3317,11.1525,11.2657,1367800.0
2013-04-05 11:30:00,11.93,11.94,11.87,11.88,733600.0,11.2563,11.2657,11.1997,11.2091,733600.0
2013-04-05 12:00:00,11.88,11.93,11.88,11.89,221800.0,11.2091,11.2563,11.2091,11.2185,221800.0
2013-04-05 12:30:00,11.89,11.95,11.89,11.91,405800.0,11.2185,11.2751,11.2185,11.2374,405800.0
2013-04-05 13:00:00,11.92,11.94,11.9,11.94,269000.0,11.2468,11.2657,11.228,11.2657,269000.0
2013-04-05 13:30:00,11.93,12.01,11.93,12.01,595300.0,11.2563,11.3317,11.2563,11.3317,595300.0
2013-04-05 14:00:00,12.01,12.04,11.96,11.96,853800.0,11.3317,11.3601,11.2846,11.2846,853800.0
2013-04-05 14:30:00,11.96,11.97,11.94,11.95,692700.0,11.2846,11.294,11.2657,11.2751,692700.0
2013-04-05 15:00:00,11.95,11.95,11.89,11.89,1055300.0,11.2751,11.2751,11.2185,11.2185,1055300.0
2013-04-05 15:30:00,11.89,12.0,11.87,11.98,1817500.0,11.2185,11.3223,11.1997,11.3034,1817500.0
2013-04-08 09:30:00,12.0,12.37,12.0,12.21,1777300.0,11.3223,11.6714,11.3223,11.5205,1777300.0
2013-04-08 10:00:00,12.21,12.23,12.12,12.15,925200.0,11.5205,11.5393,11.4355,11.4638,925200.0
2013-04-08 10:30:00,12.15,12.25,12.13,12.22,497900.0,11.4638,11.5582,11.445,11.5299,497900.0
2013-04-08 11:00:00,12.21,12.22,12.14,12.16,472000.0,11.5205,11.5299,11.4544,11.4733,472000.0
2013-04-08 11:30:00,12.15,12.19,12.11,12.13,370200.0,11.4638,11.5016,11.4261,11.445,370200.0
2013-04-08 12:00:00,12.13,12.14,12.1,12.12,215100.0,11.445,11.4544,11.4167,11.4355,215100.0
2013-04-08 12:30:00,12.12,12.2,12.11,12.16,301200.0,11.4355,11.511,11.4261,11.4733,301200.0
2013-04-08 13:00:00,12.16,12.2,12.16,12.19,353100.0,11.4733,11.511,11.4733,11.5016,353100.0
2013-04-08 13:30:00,12.19,12.21,12.16,12.2,311200.0,11.5016,11.5205,11.4733,11.511,311200.0
2013-04-08 14:00:00,12.2,12.24,12.17,12.2,932800.0,11.511,11.5488,11.4827,11.511,932800.0
2013-04-08 14:30:00,12.2,12.3,12.2,12.27,488400.0,11.511,11.6054,11.511,11.5771,488400.0
2013-04-08 15:00:00,12.27,12.34,12.24,12.3,1504700.0,11.5771,11.6431,11.5488,11.6054,1504700.0
2013-04-08 15:30:00,12.3,12.38,12.3,12.37,2009700.0,11.6054,11.6809,11.6054,11.6714,2009700.0
2013-04-09 09:30:00,12.47,12.53,12.41,12.49,807900.0,11.7658,11.8224,11.7092,11.7846,807900.0
2013-04-09 10:00:00,12.48,12.63,12.46,12.63,1331500.0,11.7752,11.9167,11.7563,11.9167,1331500.0
2013-04-09 10:30:00,12.62,12.79,12.55,12.56,1867300.0,11.9073,12.0677,11.8412,11.8507,1867300.0
2013-04-09 11:00:00,12.56,12.65,12.54,12.62,685000.0,11.8507,11.9356,11.8318,11.9073,685000.0
2013-04-09 11:30:00,12.62,12.68,12.62,12.66,339400.0,11.9073,11.9639,11.9073,11.945,339400.0
2013-04-09 12:00:00,12.66,12.67,12.59,12.61,329100.0,11.945,11.9545,11.879,11.8979,329100.0
2013-04-09 12:30:00,12.61,12.62,12.53,12.54,454900.0,11.8979,11.9073,11.8224,11.8318,454900.0
2013-04-09 13:00:00,12.53,12.61,12.53,12.56,584100.0,11.8224,11.8979,11.8224,11.8507,584100.0
2013-04-09 13:30:00,12.55,12.66,12.55,12.65,316500.0,11.8412,11.945,11.8412,11.9356,316500.0
2013-04-09 14:00:00,12.65,12.7,12.64,12.68,494200.0,11.9356,11.9828,11.9262,11.9639,494200.0
2013-04-09 14:30:00,12.68,12.76,12.67,12.75,791300.0,11.9639,12.0394,11.9545,12.03,791300.0
2013-04-09 15:00:00,12.75,12.76,12.67,12.67,629200.0,12.03,12.0394,11.9545,11.9545,629200.0
2013-04-09 15:30:00,12.67,12.68,12.61,12.65,1094900.0,11.9545,11.9639,11.8979,11.9356,1094900.0
2013-04-10 09:30:00,12.76,13.0,12.76,12.88,2596900.0,12.0394,12.2658,12.0394,12.1526,2596900.0
2013-04-10 10:00:00,12.88,12.91,12.79,12.79,754300.0,12.1526,12.1809,12.0677,12.0677,754300.0
2013-04-10 10:30:00,12.8,12.87,12.72,12.8,1015300.0,12.0771,12.1432,12.0016,12.0771,1015300.0
2013-04-10 11:00:00,12.8,12.86,12.76,12.86,547700.0,12.0771,12.1337,12.0394,12.1337,547700.0
2013-04-10 11:30:00,12.86,12.87,12.81,12.84,252500.0,12.1337,12.1432,12.0866,12.1149,252500.0
2013-04-10 12:00:00,12.84,12.85,12.8,12.81,292700.0,12.1149,12.1243,12.0771,12.0866,292700.0
2013-04-10 12:30:00,12.81,12.88,12.8,12.86,220800.0,12.0866,12.1526,12.0771,12.1337,220800.0
2013-04-10 13:00:00,12.86,12.87,12.81,12.85,558600.0,12.1337,12.1432,12.0866,12.1243,558600.0
2013-04-10 13:30:00,12.85,12.88,12.82,12.87,546300.0,12.1243,12.1526,12.096,12.1432,546300.0
2013-04-10 14:00:00,12.87,12.93,12.86,12.87,433300.0,12.1432,12.1998,12.1337,12.1432,433300.0
2013-04-10 14:30:00,12.87,12.9,12.85,12.87,660900.0,12.1432,12.1715,12.1243,12.1432,660900.0
2013-04-10 15:00:00,12.87,12.95,12.86,12.93,732600.0,12.1432,12.2187,12.1337,12.1998,732600.0
2013-04-10 15:30:00,12.92,12.93,12.89,12.93,1636800.0,12.1904,12.1998,12.162,12.1998,1636800.0
2013-04-11 09:30:00,12.95,13.05,12.93,12.97,626200.0,12.2187,12.313,12.1998,12.2375,626200.0
2013-04-11 10:00:00,12.98,13.0,12.93,12.97,321300.0,12.247,12.2658,12.1998,12.2375,321300.0
2013-04-11 10:30:00,12.97,13.02,12.96,13.0,581800.0,12.2375,12.2847,12.2281,12.2658,581800.0
2013-04-11 11:00:00,13.0,13.02,12.99,13.01,285300.0,12.2658,12.2847,12.2564,12.2753,285300.0
2013-04-11 11:30:00,13.01,13.03,12.99,13.0,185300.0,12.2753,12.2941,12.2564,12.2658,185300.0
2013-04-11 12:00:00,13.0,13.0,12.9,12.91,412500.0,12.2658,12.2658,12.1715,12.1809,412500.0
2013-04-11 12:30:00,12.91,12.95,12.9,12.95,210600.0,12.1809,12.2187,12.1715,12.2187,210600.0
2013-04-11 13:00:00,12.95,12.98,12.94,12.96,323300.0,12.2187,12.247,12.2092,12.2281,323300.0
2013-04-11 13:30:00,12.96,12.97,12.87,12.89,711500.0,12.2281,12.2375,12.1432,12.162,711500.0
2013-04-11 14:00:00,12.89,12.93,12.88,12.93,308600.0,12.162,12.1998,12.1526,12.1998,308600.0
2013-04-11 14:30:00,12.93,12.95,12.9,12.93,244700.0,12.1998,12.2187,12.1715,12.1998,244700.0
2013-04-11 15:00:00,12.94,12.95,12.91,12.92,342200.0,12.2092,12.2187,12.1809,12.1904,342200.0
2013-04-11 15:30:00,12.92,12.94,12.84,12.85,1185300.0,12.1904,12.2092,12.1149,12.1243,1185300.0
2013-04-12 09:30:00,12.78,12.92,12.72,12.86,533800.0,12.0583,12.1904,12.0016,12.1337,533800.0
2013-04-12 10:00:00,12.86,12.88,12.78,12.85,357000.0,12.1337,12.1526,12.0583,12.1243,357000.0
2013-04-12 10:30:00,12.85,12.85,12.7,12.81,367400.0,12.1243,12.1243,11.9828,12.0866,367400.0
2013-04-12 11:00:00,12.81,12.82,12.75,12.79,186100.0,12.0866,12.096,12.03,12.0677,186100.0
2013-04-12 11:30:00,12.8,12.84,12.76,12.83,118000.0,12.0771,12.1149,12.0394,12.1054,118000.0
2013-04-12 12:00:00,12.84,12.89,12.82,12.89,210300.0,12.1149,12.162,12.096,12.162,210300.0
2013-04-12 12:30:00,12.88,13.01,12.88,13.0,497600.0,12.1526,12.2753,12.1526,12.2658,497600.0
2013-04-12 13:00:00,12.99,13.05,12.98,13.0,530100.0,12.2564,12.313,12.247,12.2658,530100.0
2013-04-12 13:30:00,12.99,13.02,12.98,12.98,250400.0,12.2564,12.2847,12.247,12.247,250400.0
2013-04-12 14:00:00,12.99,13.01,12.97,12.99,205100.0,12.2564,12.2753,12.2375,12.2564,205100.0
2013-04-12 14:30:00,12.99,13.03,12.95,13.03,335900.0,12.2564,12.2941,12.2187,12.2941,335900.0
2013-04-12 15:00:00,13.02,13.05,13.02,13.03,661100.0,12.2847,12.313,12.2847,12.2941,661100.0
2013-04-12 15:30:00,13.03,13.05,13.02,13.03,1040900.0,12.2941,12.313,12.2847,12.2941,1040900.0
2013-04-15 09:30:00,12.88,12.9,12.57,12.63,1538800.0,12.1526,12.1715,11.8601,11.9167,1538800.0
2013-04-15 10:00:00,12.64,12.64,12.43,12.54,2233000.0,11.9262,11.9262,11.728,11.8318,2233000.0
2013-04-15 10:30:00,12.55,12.59,12.49,12.55,772400.0,11.8412,11.879,11.7846,11.8412,772400.0
2013-04-15 11:00:00,12.55,12.55,12.46,12.51,446900.0,11.8412,11.8412,11.7563,11.8035,446900.0
2013-04-15 11:30:00,12.51,12.6,12.45,12.47,656200.0,11.8035,11.8884,11.7469,11.7658,656200.0
2013-04-15 12:00:00,12.46,12.49,12.41,12.46,442800.0,11.7563,11.7846,11.7092,11.7563,442800.0
2013-04-15 12:30:00,12.46,12.46,12.32,12.36,651200.0,11.7563,11.7563,11.6242,11.662,651200.0
2013-04-15 13:00:00,12.37,12.42,12.35,12.38,297800.0,11.6714,11.7186,11.6525,11.6809,297800.0
2013-04-15 13:30:00,12.39,12.4,12.35,12.37,295500.0,11.6903,11.6997,11.6525,11.6714,295500.0
2013-04-15 14:00:00,12.37,12.38,12.3,12.32,560400.0,11.6714,11.6809,11.6054,11.6242,560400.0
2013-04-15 14:30:00,12.32,12.42,12.31,12.33,311400.0,11.6242,11.7186,11.6148,11.6337,311400.0
2013-04-15 15:00:00,12.33,12.34,12.24,12.24,869100.0,11.6337,11.6431,11.5488,11.5488,869100.0
2013-04-15 15:30:00,12.24,12.34,12.15,12.26,2036600.0,11.5488,11.6431,11.4638,11.5676,2036600.0
2013-04-16 09:30:00,12.44,12.57,12.38,12.39,789000.0,11.7375,11.8601,11.6809,11.6903,789000.0
2013-04-16 10:00:00,12.39,12.48,12.39,12.41,533100.0,11.6903,11.7752,11.6903,11.7092,533100.0
2013-04-16 10:30:00,12.41,12.49,12.39,12.46,718400.0,11.7092,11.7846,11.6903,11.7563,718400.0
2013-04-16 11:00:00,12.46,12.46,12.41,12.42,345200.0,11.7563,11.7563,11.7092,11.7186,345200.0
2013-04-16 11:30:00,12.42,12.46,12.4,12.44,258800.0,11.7186,11.7563,11.6997,11.7375,258800.0
2013-04-16 12:00:00,12.45,12.47,12.42,12.42,268000.0,11.7469,11.7658,11.7186,11.7186,268000.0
2013-04-16 12:30:00,12.43,12.43,12.38,12.43,383600.0,11.728,11.728,11.6809,11.728,383600.0
2013-04-16 13:00:00,12.42,12.43,12.38,12.41,259400.0,11.7186,11.728,11.6809,11.7092,259400.0
2013-04-16 13:30:00,12.41,12.42,12.4,12.41,160900.0,11.7092,11.7186,11.6997,11.7092,160900.0
2013-04-16 14:00:00,12.41,12.42,12.39,12.39,108200.0,11.7092,11.7186,11.6903,11.6903,108200.0
2013-04-16 14:30:00,12.39,12.39,12.36,12.37,276100.0,11.6903,11.6903,11.662,11.6714,276100.0
2013-04-16 15:00:00,12.36,12.44,12.36,12.41,611100.0,11.662,11.7375,11.662,11.7092,611100.0
2013-04-16 15:30:00,12.42,12.5,12.41,12.48,1184900.0,11.7186,11.7941,11.7092,11.7752,1184900.0
2013-04-17 09:30:00,12.36,12.4,12.24,12.26,928800.0,11.662,11.6997,11.5488,11.5676,928800.0
2013-04-17 10:00:00,12.26,12.31,12.18,12.18,807600.0,11.5676,11.6148,11.4921,11.4921,807600.0
2013-04-17 10:30:00,12.18,12.2,12.1,12.11,589400.0,11.4921,11.511,11.4167,11.4261,589400.0
2013-04-17 11:00:00,12.12,12.2,12.11,12.16,567700.0,11.4355,11.511,11.4261,11.4733,567700.0
2013-04-17 11:30:00,12.16,12.17,12.11,12.12,420800.0,11.4733,11.4827,11.4261,11.4355,420800.0
2013-04-17 12:00:00,12.12,12.12,11.96,11.96,767300.0,11.4355,11.4355,11.2846,11.2846,767300.0
2013-04-17 12:30:00,11.97,12.06,11.96,12.05,534100.0,11.294,11.3789,11.2846,11.3695,534100.0
2013-04-17 13:00:00,12.05,12.08,12.01,12.07,311500.0,11.3695,11.3978,11.3317,11.3884,311500.0
2013-04-17 13:30:00,12.06,12.16,12.06,12.15,356700.0,11.3789,11.4733,11.3789,11.4638,356700.0
2013-04-17 14:00:00,12.15,12.17,12.1,12.13,417600.0,11.4638,11.4827,11.4167,11.445,417600.0
2013-04-17 14:30:00,12.14,12.24,12.12,12.23,975900.0,11.4544,11.5488,11.4355,11.5393,975900.0
2013-04-17 15:00:00,12.23,12.33,12.23,12.3,1133500.0,11.5393,11.6337,11.5393,11.6054,1133500.0
2013-04-17 15:30:00,12.3,12.46,12.28,12.44,2677000.0,11.6054,11.7563,11.5865,11.7375,2677000.0
2013-04-18 09:30:00,12.49,12.53,12.21,12.25,1102600.0,11.7846,11.8224,11.5205,11.5582,1102600.0
2013-04-18 10:00:00,12.25,12.29,12.13,12.2,1182900.0,11.5582,11.5959,11.445,11.511,1182900.0
2013-04-18 10:30:00,12.2,12.3,12.2,12.27,692800.0,11.511,11.6054,11.511,11.5771,692800.0
2013-04-18 11:00:00,12.28,12.28,12.09,12.1,813900.0,11.5865,11.5865,11.4072,11.4167,813900.0
2013-04-18 11:30:00,12.1,12.15,12.05,12.14,653800.0,11.4167,11.4638,11.3695,11.4544,653800.0
2013-04-18 12:00:00,12.13,12.15,12.07,12.09,329200.0,11.445,11.4638,11.3884,11.4072,329200.0
2013-04-18 12:30:00,12.09,12.2,12.06,12.19,408700.0,11.4072,11.511,11.3789,11.5016,408700.0
2013-04-18 13:00:00,12.19,12.24,12.17,12.23,437200.0,11.5016,11.5488,11.4827,11.5393,437200.0
2013-04-18 13:30:00,12.23,12.23,12.19,12.21,207700.0,11.5393,11.5393,11.5016,11.5205,207700.0
2013-04-18 14:00:00,12.21,12.22,12.11,12.13,425200.0,11.5205,11.5299,11.4261,11.445,425200.0
2013-04-18 14:30:00,12.12,12.14,12.01,12.04,537400.0,11.4355,11.4544,11.3317,11.3601,537400.0
2013-04-18 15:00:00,12.04,12.1,12.01,12.05,669600.0,11.3601,11.4167,11.3317,11.3695,669600.0
2013-04-18 15:30:00,12.05,12.09,12.03,12.07,1283200.0,11.3695,11.4072,11.3506,11.3884,1283200.0
2013-04-19 09:30:00,12.15,12.18,12.08,12.17,566700.0,11.4638,11.4921,11.3978,11.4827,566700.0
2013-04-19 10:00:00,12.18,12.23,12.13,12.15,334100.0,11.4921,11.5393,11.445,11.4638,334100.0
2013-04-19 10:30:00,12.16,12.2,12.11,12.18,554500.0,11.4733,11.511,11.4261,11.4921,554500.0
2013-04-19 11:00:00,12.18,12.2,12.13,12.2,255100.0,11.4921,11.511,11.445,11.511,255100.0
2013-04-19 11:30:00,12.2,12.23,12.19,12.21,295800.0,11.511,11.5393,11.5016,11.5205,295800.0
2013-04-19 12:00:00,12.21,12.22,12.14,12.16,261800.0,11.5205,11.5299,11.4544,11.4733,261800.0
2013-04-19 12:30:00,12.16,12.18,12.13,12.17,147000.0,11.4733,11.4921,11.445,11.4827,147000.0
2013-04-19 13:00:00,12.17,12.2,12.15,12.2,126700.0,11.4827,11.511,11.4638,11.511,126700.0
2013-04-19 13:30:00,12.19,12.2,12.17,12.2,161500.0,11.5016,11.511,11.4827,11.511,161500.0
2013-04-19 14:00:00,12.2,12.23,12.18,12.23,180600.0,11.511,11.5393,11.4921,11.5393,180600.0
2013-04-19 14:30:00,12.22,12.23,12.16,12.17,216100.0,11.5299,11.5393,11.4733,11.4827,216100.0
2013-04-19 15:00:00,12.18,12.18,12.15,12.18,280100.0,11.4921,11.4921,11.4638,11.4921,280100.0
2013-04-19 15:30:00,12.18,12.23,12.17,12.22,872100.0,11.4921,11.5393,11.4827,11.5299,872100.0
2013-04-22 09:30:00,12.29,12.39,12.22,12.29,508700.0,11.5959,11.6903,11.5299,11.5959,508700.0
2013-04-22 10:00:00,12.3,12.3,12.11,12.14,661200.0,11.6054,11.6054,11.4261,11.4544,661200.0
2013-04-22 10:30:00,12.14,12.23,12.11,12.22,317200.0,11.4544,11.5393,11.4261,11.5299,317200.0
2013-04-22 11:00:00,12.21,12.23,12.16,12.2,301200.0,11.5205,11.5393,11.4733,11.511,301200.0
2013-04-22 11:30:00,12.19,12.23,12.18,12.21,286700.0,11.5016,11.5393,11.4921,11.5205,286700.0
2013-04-22 12:00:00,12.21,12.25,12.19,12.21,171900.0,11.5205,11.5582,11.5016,11.5205,171900.0
2013-04-22 12:30:00,12.21,12.25,12.2,12.23,127600.0,11.5205,11.5582,11.511,11.5393,127600.0
2013-04-22 13:00:00,12.22,12.22,12.19,12.21,129900.0,11.5299,11.5299,11.5016,11.5205,129900.0
2013-04-22 13:30:00,12.21,12.25,12.2,12.25,239300.0,11.5205,11.5582,11.511,11.5582,239300.0
2013-04-22 14:00:00,12.24,12.3,12.24,12.28,198500.0,11.5488,11.6054,11.5488,11.5865,198500.0
2013-04-22 14:30:00,12.28,12.33,12.28,12.31,296000.0,11.5865,11.6337,11.5865,11.6148,296000.0
2013-04-22 15:00:00,12.32,12.38,12.31,12.36,451200.0,11.6242,11.6809,11.6148,11.662,451200.0
2013-04-22 15:30:00,12.35,12.38,12.33,12.34,737000.0,11.6525,11.6809,11.6337,11.6431,737000.0
2013-04-23 09:30:00,12.45,12.48,12.39,12.4,529700.0,11.7469,11.7752,11.6903,11.6997,529700.0
2013-04-23 10:00:00,12.41,12.46,12.38,12.44,509400.0,11.7092,11.7563,11.6809,11.7375,509400.0
2013-04-23 10:30:00,12.44,12.48,12.44,12.48,347000.0,11.7375,11.7752,11.7375,11.7752,347000.0
2013-04-23 11:00:00,12.47,12.59,12.47,12.56,917400.0,11.7658,11.879,11.7658,11.8507,917400.0
2013-04-23 11:30:00,12.57,12.59,12.54,12.58,233600.0,11.8601,11.879,11.8318,11.8696,233600.0
2013-04-23 12:00:00,12.59,12.59,12.52,12.56,196700.0,11.879,11.879,11.8129,11.8507,196700.0
2013-04-23 12:30:00,12.55,12.56,12.52,12.53,215600.0,11.8412,11.8507,11.8129,11.8224,215600.0
2013-04-23 13:00:00,12.54,12.55,12.37,12.53,432800.0,11.8318,11.8412,11.6714,11.8224,432800.0
2013-04-23 13:30:00,12.53,12.56,12.47,12.54,471600.0,11.8224,11.8507,11.7658,11.8318,471600.0
2013-04-23 14:00:00,12.54,12.58,12.51,12.51,440000.0,11.8318,11.8696,11.8035,11.8035,440000.0
2013-04-23 14:30:00,12.51,12.61,12.49,12.61,384000.0,11.8035,11.8979,11.7846,11.8979,384000.0
2013-04-23 15:00:00,12.61,12.67,12.57,12.67,847000.0,11.8979,11.9545,11.8601,11.9545,847000.0
2013-04-23 15:30:00,12.67,12.76,12.66,12.75,2151400.0,11.9545,12.0394,11.945,12.03,2151400.0
2013-04-24 09:30:00,12.75,12.93,12.74,12.92,933900.0,12.03,12.1998,12.0205,12.1904,933900.0
2013-04-24 10:00:00,12.91,12.97,12.88,12.9,1590800.0,12.1809,12.2375,12.1526,12.1715,1590800.0
2013-04-24 10:30:00,12.89,12.98,12.86,12.96,744000.0,12.162,12.247,12.1337,12.2281,744000.0
2013-04-24 11:00:00,12.97,13.0,12.93,13.0,777500.0,12.2375,12.2658,12.1998,12.2658,777500.0
2013-04-24 11:30:00,12.99,13.03,12.94,13.01,637200.0,12.2564,12.2941,12.2092,12.2753,637200.0
2013-04-24 12:00:00,13.01,13.08,13.0,13.05,739300.0,12.2753,12.3413,12.2658,12.313,739300.0
2013-04-24 12:30:00,13.05,13.05,12.99,13.01,754000.0,12.313,12.313,12.2564,12.2753,754000.0
2013-04-24 13:00:00,13.0,13.02,12.98,13.01,225200.0,12.2658,12.2847,12.247,12.2753,225200.0
2013-04-24 13:30:00,13.02,13.02,12.99,12.99,247400.0,12.2847,12.2847,12.2564,12.2564,247400.0
2013-04-24 14:00:00,12.99,13.05,12.98,13.05,273800.0,12.2564,12.313,12.247,12.313,273800.0
2013-04-24 14:30:00,13.05,13.08,13.03,13.06,506700.0,12.313,12.3413,12.2941,12.3224,506700.0
2013-04-24 15:00:00,13.06,13.08,13.03,13.05,624800.0,12.3224,12.3413,12.2941,12.313,624800.0
2013-04-24 15:30:00,13.05,13.1,12.99,13.03,1651300.0,12.313,12.3602,12.2564,12.2941,1651300.0
2013-04-25 09:30:00,13.1,13.25,13.06,13.22,1386100.0,12.3602,12.5017,12.3224,12.4734,1386100.0
2013-04-25 10:00:00,13.23,13.46,13.22,13.44,1800000.0,12.4828,12.6999,12.4734,12.681,1800000.0
2013-04-25 10:30:00,13.44,13.49,13.38,13.48,1664900.0,12.681,12.7282,12.6244,12.7187,1664900.0
2013-04-25 11:00:00,13.48,13.55,13.47,13.51,1815700.0,12.7187,12.7848,12.7093,12.747,1815700.0
2013-04-25 11:30:00,13.52,13.59,13.5,13.58,1105800.0,12.7565,12.8225,12.7376,12.8131,1105800.0
2013-04-25 12:00:00,13.57,13.58,13.51,13.52,741800.0,12.8036,12.8131,12.747,12.7565,741800.0
2013-04-25 12:30:00,13.52,13.56,13.5,13.54,502900.0,12.7565,12.7942,12.7376,12.7753,502900.0
2013-04-25 13:00:00,13.54,13.58,13.51,13.56,759200.0,12.7753,12.8131,12.747,12.7942,759200.0
2013-04-25 13:30:00,13.57,13.65,13.56,13.62,797300.0,12.8036,12.8791,12.7942,12.8508,797300.0
2013-04-25 14:00:00,13.62,13.74,13.61,13.69,1317700.0,12.8508,12.964,12.8414,12.9169,1317700.0
2013-04-25 14:30:00,13.69,13.69,13.56,13.56,636200.0,12.9169,12.9169,12.7942,12.7942,636200.0
2013-04-25 15:00:00,13.56,13.57,13.45,13.53,1595700.0,12.7942,12.8036,12.6904,12.7659,1595700.0
2013-04-25 15:30:00,13.52,13.59,13.51,13.54,1890300.0,12.7565,12.8225,12.747,12.7753,1890300.0
2013-04-26 09:30:00,13.48,13.68,13.4,13.65,1683100.0,12.7187,12.9074,12.6432,12.8791,1683100.0
2013-04-26 10:00:00,13.65,13.71,13.5,13.59,2146100.0,12.8791,12.9357,12.7376,12.8225,2146100.0
2013-04-26 10:30:00,13.59,13.59,13.38,13.43,1011100.0,12.8225,12.8225,12.6244,12.6716,1011100.0
2013-04-26 11:00:00,13.43,13.43,13.35,13.38,847100.0,12.6716,12.6716,12.5961,12.6244,847100.0
2013-04-26 11:30:00,13.38,13.49,13.36,13.49,371600.0,12.6244,12.7282,12.6055,12.7282,371600.0
2013-04-26 12:00:00,13.49,13.54,13.46,13.54,529300.0,12.7282,12.7753,12.6999,12.7753,529300.0
2013-04-26 12:30:00,13.54,13.59,13.5,13.59,444900.0,12.7753,12.8225,12.7376,12.8225,444900.0
2013-04-26 13:00:00,13.59,13.62,13.57,13.59,580600.0,12.8225,12.8508,12.8036,12.8225,580600.0
2013-04-26 13:30:00,13.6,13.63,13.56,13.59,441200.0,12.832,12.8603,12.7942,12.8225,441200.0
2013-04-26 14:00:00,13.59,13.6,13.54,13.56,415700.0,12.8225,12.832,12.7753,12.7942,415700.0
2013-04-26 14:30:00,13.56,13.64,13.56,13.59,483000.0,12.7942,12.8697,12.7942,12.8225,483000.0
2013-04-26 15:00:00,13.59,13.66,13.59,13.6,1299600.0,12.8225,12.8886,12.8225,12.832,1299600.0
2013-04-26 15:30:00,13.6,13.63,13.51,13.52,2253100.0,12.832,12.8603,12.747,12.7565,2253100.0
2013-04-29 09:30:00,13.58,13.7,13.54,13.64,2061500.0,12.8131,12.9263,12.7753,12.8697,2061500.0
2013-04-29 10:00:00,13.64,13.75,13.62,13.73,1059400.0,12.8697,12.9735,12.8508,12.9546,1059400.0
2013-04-29 10:30:00,13.73,13.73,13.66,13.68,844400.0,12.9546,12.9546,12.8886,12.9074,844400.0
2013-04-29 11:00:00,13.68,13.7,13.64,13.65,784600.0,12.9074,12.9263,12.8697,12.8791,784600.0
2013-04-29 11:30:00,13.65,13.69,13.63,13.66,782700.0,12.8791,12.9169,12.8603,12.8886,782700.0
2013-04-29 12:00:00,13.66,13.7,13.64,13.67,451700.0,12.8886,12.9263,12.8697,12.898,451700.0
2013-04-29 12:30:00,13.67,13.72,13.64,13.7,358900.0,12.898,12.9452,12.8697,12.9263,358900.0
2013-04-29 13:00:00,13.7,13.72,13.68,13.71,424600.0,12.9263,12.9452,12.9074,12.9357,424600.0
2013-04-29 13:30:00,13.71,13.79,13.7,13.76,1005800.0,12.9357,13.0112,12.9263,12.9829,1005800.0
2013-04-29 14:00:00,13.76,13.76,13.7,13.71,587000.0,12.9829,12.9829,12.9263,12.9357,587000.0
2013-04-29 14:30:00,13.7,13.72,13.68,13.71,327100.0,12.9263,12.9452,12.9074,12.9357,327100.0
2013-04-29 15:00:00,13.71,13.72,13.68,13.7,531500.0,12.9357,12.9452,12.9074,12.9263,531500.0
2013-04-29 15:30:00,13.69,13.78,13.69,13.74,1655500.0,12.9169,13.0018,12.9169,12.964,1655500.0
2013-04-30 09:30:00,13.75,13.88,13.68,13.69,1346400.0,12.9735,13.0961,12.9074,12.9169,1346400.0
2013-04-30 10:00:00,13.69,13.74,13.65,13.69,745700.0,12.9169,12.964,12.8791,12.9169,745700.0
2013-04-30 10:30:00,13.68,13.94,13.68,13.86,1710600.0,12.9074,13.1528,12.9074,13.0773,1710600.0
2013-04-30 11:00:00,13.86,13.92,13.76,13.9,820000.0,13.0773,13.1339,12.9829,13.115,820000.0
2013-04-30 11:30:00,13.9,14.12,13.9,13.96,2600600.0,13.115,13.3226,13.115,13.1716,2600600.0
2013-04-30 12:00:00,13.96,14.02,13.95,13.98,1130700.0,13.1716,13.2282,13.1622,13.1905,1130700.0
2013-04-30 12:30:00,13.97,14.06,13.97,14.01,751000.0,13.1811,13.266,13.1811,13.2188,751000.0
2013-04-30 13:00:00,14.02,14.06,13.95,13.99,719100.0,13.2282,13.266,13.1622,13.1999,719100.0
2013-04-30 13:30:00,14.0,14.04,13.98,14.03,577700.0,13.2094,13.2471,13.1905,13.2377,577700.0
2013-04-30 14:00:00,14.02,14.03,13.98,14.01,576200.0,13.2282,13.2377,13.1905,13.2188,576200.0
2013-04-30 14:30:00,14.0,14.08,14.0,14.06,892500.0,13.2094,13.2848,13.2094,13.266,892500.0
2013-04-30 15:00:00,14.06,14.11,14.04,14.11,1044500.0,13.266,13.3131,13.2471,13.3131,1044500.0
2013-04-30 15:30:00,14.1,14.15,14.09,14.1,1709900.0,13.3037,13.3509,13.2943,13.3037,1709900.0
2013-05-01 09:30:00,14.07,14.07,13.86,13.91,1572300.0,13.2754,13.2754,13.0773,13.1244,1572300.0
2013-05-01 10:00:00,13.92,13.93,13.55,13.58,2727600.0,13.1339,13.1433,12.7848,12.8131,2727600.0
2013-05-01 10:30:00,13.57,13.77,13.5,13.77,1935800.0,12.8036,12.9924,12.7376,12.9924,1935800.0
2013-05-01 11:00:00,13.77,13.84,13.7,13.73,874900.0,12.9924,13.0584,12.9263,12.9546,874900.0
2013-05-01 11:30:00,13.73,13.8,13.69,13.79,390500.0,12.9546,13.0207,12.9169,13.0112,390500.0
2013-05-01 12:00:00,13.8,13.86,13.76,13.8,896800.0,13.0207,13.0773,12.9829,13.0207,896800.0
2013-05-01 12:30:00,13.79,13.81,13.73,13.75,289300.0,13.0112,13.0301,12.9546,12.9735,289300.0
2013-05-01 13:00:00,13.74,13.74,13.67,13.74,405600.0,12.964,12.964,12.898,12.964,405600.0
2013-05-01 13:30:00,13.74,13.81,13.74,13.8,524400.0,12.964,13.0301,12.964,13.0207,524400.0
2013-05-01 14:00:00,13.8,13.86,13.8,13.86,833200.0,13.0207,13.0773,13.0207,13.0773,833200.0
2013-05-01 14:30:00,13.86,13.86,13.81,13.86,504200.0,13.0773,13.0773,13.0301,13.0773,504200.0
2013-05-01 15:00:00,13.86,13.86,13.77,13.77,1278800.0,13.0773,13.0773,12.9924,12.9924,1278800.0
2013-05-01 15:30:00,13.78,13.83,13.76,13.8,1333300.0,13.0018,13.049,12.9829,13.0207,1333300.0
2013-05-02 09:30:00,14.41,14.77,14.35,14.58,5825000.0,13.5962,13.9359,13.5396,13.7566,5825000.0
2013-05-02 10:00:00,14.59,14.81,14.54,14.59,4654100.0,13.766,13.9736,13.7189,13.766,4654100.0
2013-05-02 10:30:00,14.6,14.74,14.57,14.62,2041500.0,13.7755,13.9076,13.7472,13.7943,2041500.0
2013-05-02 11:00:00,14.62,14.74,14.52,14.73,2039200.0,13.7943,13.9076,13.7,13.8981,2039200.0
2013-05-02 11:30:00,14.74,14.9,14.73,14.88,2780200.0,13.9076,14.0585,13.8981,14.0397,2780200.0
2013-05-02 12:00:00,14.87,14.89,14.8,14.85,1069800.0,14.0302,14.0491,13.9642,14.0114,1069800.0
2013-05-02 12:30:00,14.84,14.85,14.78,14.79,1149000.0,14.0019,14.0114,13.9453,13.9547,1149000.0
2013-05-02 13:00:00,14.78,14.85,14.76,14.77,1948900.0,13.9453,14.0114,13.9264,13.9359,1948900.0
2013-05-02 13:30:00,14.77,14.81,14.63,14.66,2075000.0,13.9359,13.9736,13.8038,13.8321,2075000.0
2013-05-02 14:00:00,14.66,14.81,14.65,14.68,2600100.0,13.8321,13.9736,13.8227,13.851,2600100.0
2013-05-02 14:30:00,14.67,14.7,14.61,14.68,1180700.0,13.8415,13.8698,13.7849,13.851,1180700.0
2013-05-02 15:00:00,14.69,14.72,14.64,14.72,1462500.0,13.8604,13.8887,13.8132,13.8887,1462500.0
2013-05-02 15:30:00,14.72,14.74,14.55,14.56,3334000.0,13.8887,13.9076,13.7283,13.7377,3334000.0
2013-05-03 09:30:00,14.66,14.89,14.66,14.82,1776100.0,13.8321,14.0491,13.8321,13.9831,1776100.0
2013-05-03 10:00:00,14.82,14.82,14.66,14.71,1396200.0,13.9831,13.9831,13.8321,13.8793,1396200.0
2013-05-03 10:30:00,14.71,14.71,14.61,14.62,1207600.0,13.8793,13.8793,13.7849,13.7943,1207600.0
2013-05-03 11:00:00,14.62,14.67,14.58,14.65,832300.0,13.7943,13.8415,13.7566,13.8227,832300.0
2013-05-03 11:30:00,14.65,14.69,14.59,14.6,667900.0,13.8227,13.8604,13.766,13.7755,667900.0
2013-05-03 12:00:00,14.6,14.69,14.6,14.64,612200.0,13.7755,13.8604,13.7755,13.8132,612200.0
2013-05-03 12:30:00,14.65,14.69,14.63,14.68,418900.0,13.8227,13.8604,13.8038,13.851,418900.0
2013-05-03 13:00:00,14.68,14.69,14.67,14.68,295300.0,13.851,13.8604,13.8415,13.851,295300.0
2013-05-03 13:30:00,14.68,14.69,14.67,14.69,307900.0,13.851,13.8604,13.8415,13.8604,307900.0
2013-05-03 14:00:00,14.68,14.7,14.68,14.7,324500.0,13.851,13.8698,13.851,13.8698,324500.0
2013-05-03 14:30:00,14.7,14.7,14.65,14.68,415600.0,13.8698,13.8698,13.8227,13.851,415600.0
2013-05-03 15:00:00,14.68,14.71,14.67,14.71,894600.0,13.851,13.8793,13.8415,13.8793,894600.0
2013-05-03 15:30:00,14.71,14.73,14.65,14.65,1698800.0,13.8793,13.8981,13.8227,13.8227,1698800.0
2013-05-06 09:30:00,14.74,14.77,14.66,14.76,1054000.0,13.9076,13.9359,13.8321,13.9264,1054000.0
2013-05-06 10:00:00,14.75,14.78,14.72,14.78,980800.0,13.917,13.9453,13.8887,13.9453,980800.0
2013-05-06 10:30:00,14.78,14.78,14.69,14.69,471000.0,13.9453,13.9453,13.8604,13.8604,471000.0
2013-05-06 11:00:00,14.7,14.79,14.69,14.79,676400.0,13.8698,13.9547,13.8604,13.9547,676400.0
2013-05-06 11:30:00,14.78,14.79,14.73,14.76,398600.0,13.9453,13.9547,13.8981,13.9264,398600.0
2013-05-06 12:00:00,14.75,14.79,14.75,14.78,157800.0,13.917,13.9547,13.917,13.9453,157800.0
2013-05-06 12:30:00,14.78,14.79,14.77,14.78,137400.0,13.9453,13.9547,13.9359,13.9453,137400.0
2013-05-06 13:00:00,14.79,14.79,14.75,14.78,339300.0,13.9547,13.9547,13.917,13.9453,339300.0
2013-05-06 13:30:00,14.77,14.8,14.77,14.79,389200.0,13.9359,13.9642,13.9359,13.9547,389200.0
2013-05-06 14:00:00,14.78,14.8,14.78,14.8,249800.0,13.9453,13.9642,13.9453,13.9642,249800.0
2013-05-06 14:30:00,14.79,14.81,14.78,14.8,312000.0,13.9547,13.9736,13.9453,13.9642,312000.0
2013-05-06 15:00:00,14.81,14.81,14.8,14.81,344100.0,13.9736,13.9736,13.9642,13.9736,344100.0
2013-05-06 15:30:00,14.81,14.82,14.79,14.82,1105400.0,13.9736,13.9831,13.9547,13.9831,1105400.0
2013-05-07 09:30:00,14.87,14.9,14.75,14.78,1564700.0,14.0302,14.0585,13.917,13.9453,1564700.0
2013-05-07 10:00:00,14.79,14.8,14.59,14.68,987000.0,13.9547,13.9642,13.766,13.851,987000.0
2013-05-07 10:30:00,14.68,14.73,14.64,14.69,901600.0,13.851,13.8981,13.8132,13.8604,901600.0
2013-05-07 11:00:00,14.69,14.75,14.67,14.73,767700.0,13.8604,13.917,13.8415,13.8981,767700.0
2013-05-07 11:30:00,14.74,14.74,14.67,14.7,592200.0,13.9076,13.9076,13.8415,13.8698,592200.0
2013-05-07 12:00:00,14.71,14.74,14.69,14.72,585500.0,13.8793,13.9076,13.8604,13.8887,585500.0
2013-05-07 12:30:00,14.72,14.75,14.69,14.73,303000.0,13.8887,13.917,13.8604,13.8981,303000.0
2013-05-07 13:00:00,14.73,14.75,14.71,14.73,312000.0,13.8981,13.917,13.8793,13.8981,312000.0
2013-05-07 13:30:00,14.73,14.76,14.72,14.75,366500.0,13.8981,13.9264,13.8887,13.917,366500.0
2013-05-07 14:00:00,14.75,14.75,14.71,14.74,359600.0,13.917,13.917,13.8793,13.9076,359600.0
2013-05-07 14:30:00,14.73,14.77,14.71,14.75,558400.0,13.8981,13.9359,13.8793,13.917,558400.0
2013-05-07 15:00:00,14.76,14.77,14.73,14.75,340800.0,13.9264,13.9359,13.8981,13.917,340800.0
2013-05-07 15:30:00,14.75,14.77,14.71,14.72,772300.0,13.917,13.9359,13.8793,13.8887,772300.0
2013-05-08 09:30:00,14.68,14.69,14.51,14.64,852500.0,13.851,13.8604,13.6906,13.8132,852500.0
2013-05-08 10:00:00,14.64,14.69,14.62,14.67,732500.0,13.8132,13.8604,13.7943,13.8415,732500.0
2013-05-08 10:30:00,14.67,14.76,14.66,14.73,309400.0,13.8415,13.9264,13.8321,13.8981,309400.0
2013-05-08 11:00:00,14.74,14.76,14.73,14.75,334700.0,13.9076,13.9264,13.8981,13.917,334700.0
2013-05-08 11:30:00,14.76,14.77,14.72,14.76,482700.0,13.9264,13.9359,13.8887,13.9264,482700.0
2013-05-08 12:00:00,14.77,14.78,14.74,14.75,276700.0,13.9359,13.9453,13.9076,13.917,276700.0
2013-05-08 12:30:00,14.75,14.76,14.7,14.73,653900.0,13.917,13.9264,13.8698,13.8981,653900.0
2013-05-08 13:00:00,14.74,14.76,14.73,14.74,291600.0,13.9076,13.9264,13.8981,13.9076,291600.0
2013-05-08 13:30:00,14.74,14.75,14.7,14.71,365400.0,13.9076,13.917,13.8698,13.8793,365400.0
2013-05-08 14:00:00,14.71,14.73,14.69,14.72,340600.0,13.8793,13.8981,13.8604,13.8887,340600.0
2013-05-08 14:30:00,14.72,14.73,14.61,14.65,495500.0,13.8887,13.8981,13.7849,13.8227,495500.0
2013-05-08 15:00:00,14.65,14.71,14.65,14.69,273600.0,13.8227,13.8793,13.8227,13.8604,273600.0
2013-05-08 15:30:00,14.69,14.71,14.67,14.7,940300.0,13.8604,13.8793,13.8415,13.8698,940300.0
2013-05-09 09:30:00,14.83,14.9,14.71,14.82,2682600.0,13.9925,14.0585,13.8793,13.9831,2682600.0
2013-05-09 10:00:00,14.82,14.85,14.68,14.77,1373500.0,13.9831,14.0114,13.851,13.9359,1373500.0
2013-05-09 10:30:00,14.76,14.8,14.71,14.73,919100.0,13.9264,13.9642,13.8793,13.8981,919100.0
2013-05-09 11:00:00,14.73,14.87,14.71,14.86,1242200.0,13.8981,14.0302,13.8793,14.0208,1242200.0
2013-05-09 11:30:00,14.86,15.13,14.84,15.07,4351600.0,14.0208,14.2755,14.0019,14.2189,4351600.0
2013-05-09 12:00:00,15.07,15.19,14.98,15.12,2271700.0,14.2189,14.3322,14.134,14.2661,2271700.0
2013-05-09 12:30:00,15.13,15.23,15.1,15.22,1208200.0,14.2755,14.3699,14.2472,14.3605,1208200.0
2013-05-09 13:00:00,15.23,15.24,15.18,15.24,652800.0,14.3699,14.3793,14.3227,14.3793,652800.0
2013-05-09 13:30:00,15.24,15.33,15.23,15.28,1037300.0,14.3793,14.4643,14.3699,14.4171,1037300.0
2013-05-09 14:00:00,15.28,15.3,15.24,15.28,1132000.0,14.4171,14.4359,14.3793,14.4171,1132000.0
2013-05-09 14:30:00,15.28,15.29,15.1,15.13,1322900.0,14.4171,14.4265,14.2472,14.2755,1322900.0
2013-05-09 15:00:00,15.13,15.21,15.09,15.16,1734400.0,14.2755,14.351,14.2378,14.3039,1734400.0
2013-05-09 15:30:00,15.16,15.2,15.13,15.16,1709500.0,14.3039,14.3416,14.2755,14.3039,1709500.0
2013-05-10 09:30:00,15.15,15.5,15.13,15.49,2778900.0,14.2944,14.6247,14.2755,14.6152,2778900.0
2013-05-10 10:00:00,15.49,15.59,15.4,15.58,2982400.0,14.6152,14.7096,14.5303,14.7001,2982400.0
2013-05-10 10:30:00,15.58,15.59,15.46,15.49,1799000.0,14.7001,14.7096,14.5869,14.6152,1799000.0
2013-05-10 11:00:00,15.49,15.52,15.46,15.5,1378100.0,14.6152,14.6435,14.5869,14.6247,1378100.0
2013-05-10 11:30:00,15.51,15.52,15.47,15.52,940200.0,14.6341,14.6435,14.5963,14.6435,940200.0
2013-05-10 12:00:00,15.51,15.64,15.47,15.62,1286800.0,14.6341,14.7567,14.5963,14.7379,1286800.0
2013-05-10 12:30:00,15.61,15.73,15.6,15.72,766500.0,14.7284,14.8417,14.719,14.8322,766500.0
2013-05-10 13:00:00,15.73,15.74,15.64,15.68,981000.0,14.8417,14.8511,14.7567,14.7945,981000.0
2013-05-10 13:30:00,15.69,15.71,15.65,15.7,536200.0,14.8039,14.8228,14.7662,14.8134,536200.0
2013-05-10 14:00:00,15.69,15.8,15.67,15.75,805700.0,14.8039,14.9077,14.7851,14.8605,805700.0
2013-05-10 14:30:00,15.75,15.76,15.65,15.68,1202300.0,14.8605,14.87,14.7662,14.7945,1202300.0
2013-05-10 15:00:00,15.69,15.69,15.57,15.58,1848400.0,14.8039,14.8039,14.6907,14.7001,1848400.0
2013-05-10 15:30:00,15.57,15.64,15.5,15.62,2208600.0,14.6907,14.7567,14.6247,14.7379,2208600.0
2013-05-13 09:30:00,15.54,15.73,15.49,15.57,2061100.0,14.6624,14.8417,14.6152,14.6907,2061100.0
2013-05-13 10:00:00,15.57,15.6,15.49,15.52,1123100.0,14.6907,14.719,14.6152,14.6435,1123100.0
2013-05-13 10:30:00,15.52,15.56,15.43,15.45,851000.0,14.6435,14.6813,14.5586,14.5775,851000.0
2013-05-13 11:00:00,15.45,15.59,15.45,15.58,423000.0,14.5775,14.7096,14.5775,14.7001,423000.0
2013-05-13 11:30:00,15.58,15.67,15.58,15.67,449300.0,14.7001,14.7851,14.7001,14.7851,449300.0
2013-05-13 12:00:00,15.67,15.75,15.66,15.72,482400.0,14.7851,14.8605,14.7756,14.8322,482400.0
2013-05-13 12:30:00,15.73,15.74,15.67,15.7,462200.0,14.8417,14.8511,14.7851,14.8134,462200.0
2013-05-13 13:00:00,15.7,15.71,15.67,15.68,297500.0,14.8134,14.8228,14.7851,14.7945,297500.0
2013-05-13 13:30:00,15.68,15.7,15.64,15.69,304700.0,14.7945,14.8134,14.7567,14.8039,304700.0
2013-05-13 14:00:00,15.68,15.7,15.65,15.7,284500.0,14.7945,14.8134,14.7662,14.8134,284500.0
2013-05-13 14:30:00,15.7,15.78,15.7,15.77,924800.0,14.8134,14.8888,14.8134,14.8794,924800.0
2013-05-13 15:00:00,15.77,15.77,15.69,15.71,478800.0,14.8794,14.8794,14.8039,14.8228,478800.0
2013-05-13 15:30:00,15.71,15.73,15.69,15.71,801000.0,14.8228,14.8417,14.8039,14.8228,801000.0
2013-05-14 09:30:00,15.72,15.88,15.72,15.84,1029900.0,14.8322,14.9832,14.8322,14.9454,1029900.0
2013-05-14 10:00:00,15.84,15.95,15.81,15.95,1401900.0,14.9454,15.0492,14.9171,15.0492,1401900.0
2013-05-14 10:30:00,15.94,15.95,15.85,15.9,1679000.0,15.0398,15.0492,14.9549,15.0021,1679000.0
2013-05-14 11:00:00,15.9,15.92,15.85,15.87,920500.0,15.0021,15.0209,14.9549,14.9738,920500.0
2013-05-14 11:30:00,15.88,15.9,15.84,15.85,576500.0,14.9832,15.0021,14.9454,14.9549,576500.0
2013-05-14 12:00:00,15.86,15.9,15.85,15.86,294500.0,14.9643,15.0021,14.9549,14.9643,294500.0
2013-05-14 12:30:00,15.87,15.88,15.81,15.81,462000.0,14.9738,14.9832,14.9171,14.9171,462000.0
2013-05-14 13:00:00,15.82,15.83,15.8,15.81,258500.0,14.9266,14.936,14.9077,14.9171,258500.0
2013-05-14 13:30:00,15.8,15.81,15.72,15.74,523000.0,14.9077,14.9171,14.8322,14.8511,523000.0
2013-05-14 14:00:00,15.74,15.77,15.73,15.73,367100.0,14.8511,14.8794,14.8417,14.8417,367100.0
2013-05-14 14:30:00,15.73,15.81,15.73,15.79,277200.0,14.8417,14.9171,14.8417,14.8983,277200.0
2013-05-14 15:00:00,15.79,15.85,15.77,15.84,630600.0,14.8983,14.9549,14.8794,14.9454,630600.0
2013-05-14 15:30:00,15.84,15.87,15.82,15.86,1333600.0,14.9454,14.9738,14.9266,14.9643,1333600.0
2013-05-15 09:30:00,15.73,15.85,15.65,15.81,1288200.0,14.8417,14.9549,14.7662,14.9171,1288200.0
2013-05-15 10:00:00,15.82,15.85,15.78,15.82,971900.0,14.9266,14.9549,14.8888,14.9266,971900.0
2013-05-15 10:30:00,15.82,15.83,15.74,15.77,585100.0,14.9266,14.936,14.8511,14.8794,585100.0
2013-05-15 11:00:00,15.76,15.82,15.74,15.78,786600.0,14.87,14.9266,14.8511,14.8888,786600.0
2013-05-15 11:30:00,15.77,15.78,15.73,15.73,652200.0,14.8794,14.8888,14.8417,14.8417,652200.0
2013-05-15 12:00:00,15.73,15.75,15.67,15.68,868300.0,14.8417,14.8605,14.7851,14.7945,868300.0
2013-05-15 12:30:00,15.69,15.73,15.67,15.73,618900.0,14.8039,14.8417,14.7851,14.8417,618900.0
2013-05-15 13:00:00,15.73,15.73,15.61,15.61,572200.0,14.8417,14.8417,14.7284,14.7284,572200.0
2013-05-15 13:30:00,15.61,15.67,15.52,15.52,1524700.0,14.7284,14.7851,14.6435,14.6435,1524700.0
2013-05-15 14:00:00,15.52,15.55,15.27,15.39,1537000.0,14.6435,14.6718,14.4076,14.5209,1537000.0
2013-05-15 14:30:00,15.39,15.46,15.31,15.36,1221500.0,14.5209,14.5869,14.4454,14.4926,1221500.0
2013-05-15 15:00:00,15.37,15.46,15.32,15.43,843100.0,14.502,14.5869,14.4548,14.5586,843100.0
2013-05-15 15:30:00,15.42,15.46,15.39,15.45,1434300.0,14.5492,14.5869,14.5209,14.5775,1434300.0
2013-05-16 09:30:00,15.44,15.6,15.42,15.47,1121100.0,14.568,14.719,14.5492,14.5963,1121100.0
2013-05-16 10:00:00,15.46,15.52,15.33,15.46,1012400.0,14.5869,14.6435,14.4643,14.5869,1012400.0
2013-05-16 10:30:00,15.46,15.53,15.43,15.47,547600.0,14.5869,14.653,14.5586,14.5963,547600.0
2013-05-16 11:00:00,15.47,15.54,15.46,15.53,347500.0,14.5963,14.6624,14.5869,14.653,347500.0
2013-05-16 11:30:00,15.53,15.57,15.46,15.46,643400.0,14.653,14.6907,14.5869,14.5869,643400.0
2013-05-16 12:00:00,15.46,15.49,15.42,15.43,561200.0,14.5869,14.6152,14.5492,14.5586,561200.0
2013-05-16 12:30:00,15.43,15.44,15.34,15.39,383700.0,14.5586,14.568,14.4737,14.5209,383700.0
2013-05-16 13:00:00,15.38,15.45,15.37,15.42,203600.0,14.5114,14.5775,14.502,14.5492,203600.0
2013-05-16 13:30:00,15.42,15.43,15.38,15.4,183900.0,14.5492,14.5586,14.5114,14.5303,183900.0
2013-05-16 14:00:00,15.4,15.45,15.39,15.4,425000.0,14.5303,14.5775,14.5209,14.5303,425000.0
2013-05-16 14:30:00,15.39,15.4,15.34,15.35,500100.0,14.5209,14.5303,14.4737,14.4831,500100.0
2013-05-16 15:00:00,15.35,15.38,15.25,15.29,695000.0,14.4831,14.5114,14.3888,14.4265,695000.0
2013-05-16 15:30:00,15.29,15.31,15.23,15.27,786200.0,14.4265,14.4454,14.3699,14.4076,786200.0
2013-05-17 09:30:00,15.27,15.43,15.26,15.36,541900.0,14.4076,14.5586,14.3982,14.4926,541900.0
2013-05-17 10:00:00,15.36,15.4,15.3,15.32,1212100.0,14.4926,14.5303,14.4359,14.4548,1212100.0
2013-05-17 10:30:00,15.32,15.34,15.21,15.21,1224400.0,14.4548,14.4737,14.351,14.351,1224400.0
2013-05-17 11:00:00,15.22,15.31,15.21,15.3,847100.0,14.3605,14.4454,14.351,14.4359,847100.0
2013-05-17 11:30:00,15.3,15.34,15.29,15.32,456400.0,14.4359,14.4737,14.4265,14.4548,456400.0
2013-05-17 12:00:00,15.32,15.34,15.31,15.32,483700.0,14.4548,14.4737,14.4454,14.4548,483700.0
2013-05-17 12:30:00,15.32,15.34,15.28,15.31,420200.0,14.4548,14.4737,14.4171,14.4454,420200.0
2013-05-17 13:00:00,15.31,15.34,15.29,15.34,150300.0,14.4454,14.4737,14.4265,14.4737,150300.0
2013-05-17 13:30:00,15.33,15.36,15.32,15.36,434200.0,14.4643,14.4926,14.4548,14.4926,434200.0
2013-05-17 14:00:00,15.36,15.4,15.35,15.35,525300.0,14.4926,14.5303,14.4831,14.4831,525300.0
2013-05-17 14:30:00,15.36,15.4,15.35,15.36,426600.0,14.4926,14.5303,14.4831,14.4926,426600.0
2013-05-17 15:00:00,15.36,15.38,15.33,15.33,492200.0,14.4926,14.5114,14.4643,14.4643,492200.0
2013-05-17 15:30:00,15.33,15.36,15.32,15.35,923300.0,14.4643,14.4926,14.4548,14.4831,923300.0
2013-05-20 09:30:00,15.36,15.44,15.27,15.39,558800.0,14.4926,14.568,14.4076,14.5209,558800.0
2013-05-20 10:00:00,15.4,15.46,15.36,15.36,652100.0,14.5303,14.5869,14.4926,14.4926,652100.0
2013-05-20 10:30:00,15.36,15.45,15.32,15.44,400800.0,14.4926,14.5775,14.4548,14.568,400800.0
2013-05-20 11:00:00,15.45,15.54,15.45,15.52,417600.0,14.5775,14.6624,14.5775,14.6435,417600.0
2013-05-20 11:30:00,15.52,15.59,15.51,15.58,430700.0,14.6435,14.7096,14.6341,14.7001,430700.0
2013-05-20 12:00:00,15.59,15.66,15.58,15.62,407400.0,14.7096,14.7756,14.7001,14.7379,407400.0
2013-05-20 12:30:00,15.62,15.63,15.6,15.61,172300.0,14.7379,14.7473,14.719,14.7284,172300.0
2013-05-20 13:00:00,15.62,15.65,15.55,15.56,404600.0,14.7379,14.7662,14.6718,14.6813,404600.0
2013-05-20 13:30:00,15.56,15.6,15.54,15.57,447500.0,14.6813,14.719,14.6624,14.6907,447500.0
2013-05-20 14:00:00,15.58,15.59,15.39,15.51,1141100.0,14.7001,14.7096,14.5209,14.6341,1141100.0
2013-05-20 14:30:00,15.51,15.56,15.47,15.55,267200.0,14.6341,14.6813,14.5963,14.6718,267200.0
2013-05-20 15:00:00,15.56,15.59,15.52,15.56,243700.0,14.6813,14.7096,14.6435,14.6813,243700.0
2013-05-20 15:30:00,15.55,15.57,15.47,15.52,1031800.0,14.6718,14.6907,14.5963,14.6435,1031800.0
2013-05-21 09:30:00,15.55,15.69,15.5,15.58,532500.0,14.6718,14.8039,14.6247,14.7001,532500.0
2013-05-21 10:00:00,15.58,15.6,15.51,15.53,520300.0,14.7001,14.719,14.6341,14.653,520300.0
2013-05-21 10:30:00,15.52,15.54,15.46,15.5,438200.0,14.6435,14.6624,14.5869,14.6247,438200.0
2013-05-21 11:00:00,15.5,15.52,15.45,15.48,352500.0,14.6247,14.6435,14.5775,14.6058,352500.0
2013-05-21 11:30:00,15.49,15.59,15.49,15.58,331300.0,14.6152,14.7096,14.6152,14.7001,331300.0
2013-05-21 12:00:00,15.58,15.63,15.58,15.59,206600.0,14.7001,14.7473,14.7001,14.7096,206600.0
2013-05-21 12:30:00,15.59,15.6,15.56,15.58,138500.0,14.7096,14.719,14.6813,14.7001,138500.0
2013-05-21 13:00:00,15.57,15.64,15.52,15.52,232600.0,14.6907,14.7567,14.6435,14.6435,232600.0
2013-05-21 13:30:00,15.52,15.54,15.5,15.52,205600.0,14.6435,14.6624,14.6247,14.6435,205600.0
2013-05-21 14:00:00,15.51,15.59,15.51,15.57,260200.0,14.6341,14.7096,14.6341,14.6907,260200.0
2013-05-21 14:30:00,15.57,15.62,15.56,15.62,311500.0,14.6907,14.7379,14.6813,14.7379,311500.0
2013-05-21 15:00:00,15.61,15.62,15.57,15.59,571800.0,14.7284,14.7379,14.6907,14.7096,571800.0
2013-05-21 15:30:00,15.59,15.63,15.54,15.55,621700.0,14.7096,14.7473,14.6624,14.6718,621700.0
2013-05-22 09:30:00,15.51,15.58,15.46,15.53,329300.0,14.6341,14.7001,14.5869,14.653,329300.0
2013-05-22 10:00:00,15.52,15.68,15.51,15.65,560200.0,14.6435,14.7945,14.6341,14.7662,560200.0
2013-05-22 10:30:00,15.64,15.65,15.53,15.58,535500.0,14.7567,14.7662,14.653,14.7001,535500.0
2013-05-22 11:00:00,15.58,15.65,15.58,15.65,243200.0,14.7001,14.7662,14.7001,14.7662,243200.0
2013-05-22 11:30:00,15.65,15.7,15.63,15.67,530100.0,14.7662,14.8134,14.7473,14.7851,530100.0
2013-05-22 12:00:00,15.67,15.68,15.57,15.57,205400.0,14.7851,14.7945,14.6907,14.6907,205400.0
2013-05-22 12:30:00,15.58,15.63,15.54,15.62,139900.0,14.7001,14.7473,14.6624,14.7379,139900.0
2013-05-22 13:00:00,15.62,15.63,15.52,15.53,247600.0,14.7379,14.7473,14.6435,14.653,247600.0
2013-05-22 13:30:00,15.53,15.53,15.4,15.4,536600.0,14.653,14.653,14.5303,14.5303,536600.0
2013-05-22 14:00:00,15.4,15.43,15.04,15.16,2385500.0,14.5303,14.5586,14.1906,14.3039,2385500.0
2013-05-22 14:30:00,15.16,15.19,14.91,15.16,1769500.0,14.3039,14.3322,14.068,14.3039,1769500.0
2013-05-22 15:00:00,15.16,15.17,14.97,15.0,1068200.0,14.3039,14.3133,14.1246,14.1529,1068200.0
2013-05-22 15:30:00,14.99,15.08,14.93,15.07,2148400.0,14.1435,14.2284,14.0868,14.2189,2148400.0
2013-05-23 09:30:00,14.7,14.7,14.49,14.64,2144200.0,13.8698,13.8698,13.6717,13.8132,2144200.0
2013-05-23 10:00:00,14.65,14.88,14.63,14.86,1030700.0,13.8227,14.0397,13.8038,14.0208,1030700.0
2013-05-23 10:30:00,14.86,14.9,14.7,14.7,1077100.0,14.0208,14.0585,13.8698,13.8698,1077100.0
2013-05-23 11:00:00,14.7,14.96,14.7,14.92,559200.0,13.8698,14.1151,13.8698,14.0774,559200.0
2013-05-23 11:30:00,14.91,14.96,14.85,14.95,530500.0,14.068,14.1151,14.0114,14.1057,530500.0
2013-05-23 12:00:00,14.95,15.02,14.93,14.94,597000.0,14.1057,14.1718,14.0868,14.0963,597000.0
2013-05-23 12:30:00,14.93,14.97,14.9,14.94,467500.0,14.0868,14.1246,14.0585,14.0963,467500.0
2013-05-23 13:00:00,14.94,14.99,14.85,14.85,653300.0,14.0963,14.1435,14.0114,14.0114,653300.0
2013-05-23 13:30:00,14.86,14.92,14.85,14.92,371900.0,14.0208,14.0774,14.0114,14.0774,371900.0
2013-05-23 14:00:00,14.93,15.0,14.91,14.96,516400.0,14.0868,14.1529,14.068,14.1151,516400.0
2013-05-23 14:30:00,14.96,14.98,14.9,14.91,287800.0,14.1151,14.134,14.0585,14.068,287800.0
2013-05-23 15:00:00,14.91,14.97,14.9,14.93,447200.0,14.068,14.1246,14.0585,14.0868,447200.0
2013-05-23 15:30:00,14.93,14.95,14.89,14.91,891000.0,14.0868,14.1057,14.0491,14.068,891000.0
2013-05-24 09:30:00,14.83,14.93,14.76,14.79,839200.0,13.9925,14.0868,13.9264,13.9547,839200.0
2013-05-24 10:00:00,14.79,14.82,14.7,14.82,1050600.0,13.9547,13.9831,13.8698,13.9831,1050600.0
2013-05-24 10:30:00,14.82,14.97,14.81,14.97,869800.0,13.9831,14.1246,13.9736,14.1246,869800.0
2013-05-24 11:00:00,14.96,14.99,14.83,14.84,477300.0,14.1151,14.1435,13.9925,14.0019,477300.0
2013-05-24 11:30:00,14.84,14.91,14.8,14.85,296700.0,14.0019,14.068,13.9642,14.0114,296700.0
2013-05-24 12:00:00,14.85,14.97,14.84,14.97,292700.0,14.0114,14.1246,14.0019,14.1246,292700.0
2013-05-24 12:30:00,14.97,14.98,14.93,14.93,287200.0,14.1246,14.134,14.0868,14.0868,287200.0
2013-05-24 13:00:00,14.93,14.95,14.92,14.95,251000.0,14.0868,14.1057,14.0774,14.1057,251000.0
2013-05-24 13:30:00,14.95,14.99,14.93,14.94,457000.0,14.1057,14.1435,14.0868,14.0963,457000.0
2013-05-24 14:00:00,14.94,14.97,14.92,14.92,284700.0,14.0963,14.1246,14.0774,14.0774,284700.0
2013-05-24 14:30:00,14.92,14.97,14.91,14.96,228500.0,14.0774,14.1246,14.068,14.1151,228500.0
2013-05-24 15:00:00,14.96,14.97,14.93,14.97,367300.0,14.1151,14.1246,14.0868,14.1246,367300.0
2013-05-24 15:30:00,14.96,14.99,14.89,14.95,989500.0,14.1151,14.1435,14.0491,14.1057,989500.0
2013-05-28 09:30:00,15.25,15.4,15.22,15.31,1088300.0,14.3888,14.5303,14.3605,14.4454,1088300.0
2013-05-28 10:00:00,15.31,15.37,15.24,15.32,792200.0,14.4454,14.502,14.3793,14.4548,792200.0
2013-05-28 10:30:00,15.31,15.46,15.27,15.39,1387500.0,14.4454,14.5869,14.4076,14.5209,1387500.0
2013-05-28 11:00:00,15.39,15.49,15.35,15.47,1063600.0,14.5209,14.6152,14.4831,14.5963,1063600.0
2013-05-28 11:30:00,15.46,15.48,15.4,15.41,352000.0,14.5869,14.6058,14.5303,14.5397,352000.0
2013-05-28 12:00:00,15.41,15.46,15.39,15.41,354000.0,14.5397,14.5869,14.5209,14.5397,354000.0
2013-05-28 12:30:00,15.4,15.45,15.37,15.41,384600.0,14.5303,14.5775,14.502,14.5397,384600.0
2013-05-28 13:00:00,15.41,15.49,15.4,15.41,321300.0,14.5397,14.6152,14.5303,14.5397,321300.0
2013-05-28 13:30:00,15.41,15.42,15.32,15.32,276700.0,14.5397,14.5492,14.4548,14.4548,276700.0
2013-05-28 14:00:00,15.32,15.33,15.27,15.29,475900.0,14.4548,14.4643,14.4076,14.4265,475900.0
2013-05-28 14:30:00,15.29,15.31,15.24,15.29,379100.0,14.4265,14.4454,14.3793,14.4265,379100.0
2013-05-28 15:00:00,15.29,15.35,15.29,15.29,417800.0,14.4265,14.4831,14.4265,14.4265,417800.0
2013-05-28 15:30:00,15.29,15.35,15.28,15.28,753300.0,14.4265,14.4831,14.4171,14.4171,753300.0
2013-05-29 09:30:00,15.21,15.24,15.05,15.12,1115300.0,14.351,14.3793,14.2001,14.2661,1115300.0
2013-05-29 10:00:00,15.12,15.3,15.1,15.25,847400.0,14.2661,14.4359,14.2472,14.3888,847400.0
2013-05-29 10:30:00,15.24,15.24,15.08,15.09,799900.0,14.3793,14.3793,14.2284,14.2378,799900.0
2013-05-29 11:00:00,15.09,15.15,15.06,15.13,407500.0,14.2378,14.2944,14.2095,14.2755,407500.0
2013-05-29 11:30:00,15.13,15.18,15.11,15.14,389500.0,14.2755,14.3227,14.2567,14.285,389500.0
2013-05-29 12:00:00,15.13,15.14,15.05,15.08,675500.0,14.2755,14.285,14.2001,14.2284,675500.0
2013-05-29 12:30:00,15.07,15.11,15.02,15.04,373900.0,14.2189,14.2567,14.1718,14.1906,373900.0
2013-05-29 13:00:00,15.04,15.05,14.96,15.0,483800.0,14.1906,14.2001,14.1151,14.1529,483800.0
2013-05-29 13:30:00,15.0,15.07,14.99,15.07,539100.0,14.1529,14.2189,14.1435,14.2189,539100.0
2013-05-29 14:00:00,15.07,15.1,15.04,15.06,435200.0,14.2189,14.2472,14.1906,14.2095,435200.0
2013-05-29 14:30:00,15.06,15.11,15.04,15.06,384700.0,14.2095,14.2567,14.1906,14.2095,384700.0
2013-05-29 15:00:00,15.06,15.1,15.04,15.1,454300.0,14.2095,14.2472,14.1906,14.2472,454300.0
2013-05-29 15:30:00,15.1,15.15,15.06,15.08,907800.0,14.2472,14.2944,14.2095,14.2284,907800.0
2013-05-30 09:30:00,15.15,15.31,15.03,15.21,840800.0,14.2944,14.4454,14.1812,14.351,840800.0
2013-05-30 10:00:00,15.21,15.27,15.16,15.2,519200.0,14.351,14.4076,14.3039,14.3416,519200.0
2013-05-30 10:30:00,15.19,15.35,15.19,15.35,914600.0,14.3322,14.4831,14.3322,14.4831,914600.0
2013-05-30 11:00:00,15.35,15.35,15.27,15.34,424400.0,14.4831,14.4831,14.4076,14.4737,424400.0
2013-05-30 11:30:00,15.34,15.45,15.34,15.35,709100.0,14.4737,14.5775,14.4737,14.4831,709100.0
2013-05-30 12:00:00,15.35,15.37,15.26,15.27,289100.0,14.4831,14.502,14.3982,14.4076,289100.0
2013-05-30 12:30:00,15.26,15.27,15.2,15.25,300900.0,14.3982,14.4076,14.3416,14.3888,300900.0
2013-05-30 13:00:00,15.25,15.27,15.2,15.26,636500.0,14.3888,14.4076,14.3416,14.3982,636500.0
2013-05-30 13:30:00,15.26,15.37,15.26,15.29,1101100.0,14.3982,14.502,14.3982,14.4265,1101100.0
2013-05-30 14:00:00,15.29,15.35,15.28,15.31,934600.0,14.4265,14.4831,14.4171,14.4454,934600.0
2013-05-30 14:30:00,15.32,15.34,15.24,15.32,1027700.0,14.4548,14.4737,14.3793,14.4548,1027700.0
2013-05-30 15:00:00,15.32,15.4,15.3,15.37,1434600.0,14.4548,14.5303,14.4359,14.502,1434600.0
2013-05-30 15:30:00,15.37,15.37,15.26,15.32,1831600.0,14.502,14.502,14.3982,14.4548,1831600.0
2013-05-31 09:30:00,15.25,15.43,15.22,15.33,616600.0,14.3888,14.5586,14.3605,14.4643,616600.0
2013-05-31 10:00:00,15.34,15.39,15.25,15.38,494400.0,14.4737,14.5209,14.3888,14.5114,494400.0
2013-05-31 10:30:00,15.38,15.4,15.34,15.37,243700.0,14.5114,14.5303,14.4737,14.502,243700.0
2013-05-31 11:00:00,15.38,15.5,15.38,15.4,630000.0,14.5114,14.6247,14.5114,14.5303,630000.0
2013-05-31 11:30:00,15.39,15.46,15.39,15.43,295900.0,14.5209,14.5869,14.5209,14.5586,295900.0
2013-05-31 12:00:00,15.43,15.43,15.38,15.39,230900.0,14.5586,14.5586,14.5114,14.5209,230900.0
2013-05-31 12:30:00,15.39,15.4,15.38,15.4,134700.0,14.5209,14.5303,14.5114,14.5303,134700.0
2013-05-31 13:00:00,15.39,15.4,15.39,15.39,151300.0,14.5209,14.5303,14.5209,14.5209,151300.0
2013-05-31 13:30:00,15.4,15.4,15.28,15.28,617000.0,14.5303,14.5303,14.4171,14.4171,617000.0
2013-05-31 14:00:00,15.28,15.29,15.17,15.21,706100.0,14.4171,14.4265,14.3133,14.351,706100.0
2013-05-31 14:30:00,15.22,15.25,15.16,15.18,603900.0,14.3605,14.3888,14.3039,14.3227,603900.0
2013-05-31 15:00:00,15.17,15.27,15.17,15.23,909800.0,14.3133,14.4076,14.3133,14.3699,909800.0
2013-05-31 15:30:00,15.22,15.24,15.16,15.16,1385300.0,14.3605,14.3793,14.3039,14.3039,1385300.0
2013-06-03 09:30:00,15.34,15.37,15.19,15.25,758800.0,14.4737,14.502,14.3322,14.3888,758800.0
2013-06-03 10:00:00,15.24,15.43,15.18,15.35,917600.0,14.3793,14.5586,14.3227,14.4831,917600.0
2013-06-03 10:30:00,15.35,15.36,15.15,15.17,832100.0,14.4831,14.4926,14.2944,14.3133,832100.0
2013-06-03 11:00:00,15.17,15.18,14.98,14.99,724600.0,14.3133,14.3227,14.134,14.1435,724600.0
2013-06-03 11:30:00,14.98,15.09,14.96,15.06,654500.0,14.134,14.2378,14.1151,14.2095,654500.0
2013-06-03 12:00:00,15.06,15.06,14.95,14.97,532600.0,14.2095,14.2095,14.1057,14.1246,532600.0
2013-06-03 12:30:00,14.98,15.04,14.96,15.03,344400.0,14.134,14.1906,14.1151,14.1812,344400.0
2013-06-03 13:00:00,15.03,15.03,15.0,15.02,270200.0,14.1812,14.1812,14.1529,14.1718,270200.0
2013-06-03 13:30:00,15.01,15.03,14.99,15.03,486000.0,14.1623,14.1812,14.1435,14.1812,486000.0
2013-06-03 14:00:00,15.02,15.11,15.01,15.1,287400.0,14.1718,14.2567,14.1623,14.2472,287400.0
2013-06-03 14:30:00,15.09,15.11,15.04,15.09,278100.0,14.2378,14.2567,14.1906,14.2378,278100.0
2013-06-03 15:00:00,15.09,15.13,15.06,15.11,511800.0,14.2378,14.2755,14.2095,14.2567,511800.0
2013-06-03 15:30:00,15.11,15.2,15.1,15.17,758800.0,14.2567,14.3416,14.2472,14.3133,758800.0
2013-06-04 09:30:00,15.16,15.26,15.11,15.19,560400.0,14.3039,14.3982,14.2567,14.3322,560400.0
2013-06-04 10:00:00,15.18,15.24,15.14,15.24,392600.0,14.3227,14.3793,14.285,14.3793,392600.0
2013-06-04 10:30:00,15.23,15.33,15.18,15.21,722000.0,14.3699,14.4643,14.3227,14.351,722000.0
2013-06-04 11:00:00,15.2,15.25,15.15,15.23,364300.0,14.3416,14.3888,14.2944,14.3699,364300.0
2013-06-04 11:30:00,15.22,15.24,15.13,15.2,273100.0,14.3605,14.3793,14.2755,14.3416,273100.0
2013-06-04 12:00:00,15.2,15.2,15.1,15.11,338100.0,14.3416,14.3416,14.2472,14.2567,338100.0
2013-06-04 12:30:00,15.11,15.18,15.1,15.17,393200.0,14.2567,14.3227,14.2472,14.3133,393200.0
2013-06-04 13:00:00,15.17,15.24,15.1,15.1,485800.0,14.3133,14.3793,14.2472,14.2472,485800.0
2013-06-04 13:30:00,15.1,15.12,15.01,15.05,1010600.0,14.2472,14.2661,14.1623,14.2001,1010600.0
2013-06-04 14:00:00,15.04,15.05,14.91,15.0,719900.0,14.1906,14.2001,14.068,14.1529,719900.0
2013-06-04 14:30:00,14.99,15.07,14.97,14.98,561600.0,14.1435,14.2189,14.1246,14.134,561600.0
2013-06-04 15:00:00,14.99,15.0,14.93,15.0,572100.0,14.1435,14.1529,14.0868,14.1529,572100.0
2013-06-04 15:30:00,15.0,15.07,15.0,15.01,1036700.0,14.1529,14.2189,14.1529,14.1623,1036700.0
2013-06-05 09:30:00,14.85,14.91,14.75,14.78,947500.0,14.0114,14.068,13.917,13.9453,947500.0
2013-06-05 10:00:00,14.78,14.85,14.61,14.75,924400.0,13.9453,14.0114,13.7849,13.917,924400.0
2013-06-05 10:30:00,14.74,14.75,14.54,14.56,602000.0,13.9076,13.917,13.7189,13.7377,602000.0
2013-06-05 11:00:00,14.56,14.58,14.5,14.52,765800.0,13.7377,13.7566,13.6811,13.7,765800.0
2013-06-05 11:30:00,14.53,14.54,14.42,14.43,978400.0,13.7094,13.7189,13.6056,13.6151,978400.0
2013-06-05 12:00:00,14.43,14.43,14.29,14.41,1121700.0,13.6151,13.6151,13.483,13.5962,1121700.0
2013-06-05 12:30:00,14.41,14.41,14.32,14.32,436300.0,13.5962,13.5962,13.5113,13.5113,436300.0
2013-06-05 13:00:00,14.32,14.53,14.31,14.52,375900.0,13.5113,13.7094,13.5019,13.7,375900.0
2013-06-05 13:30:00,14.51,14.54,14.44,14.45,378400.0,13.6906,13.7189,13.6245,13.6339,378400.0
2013-06-05 14:00:00,14.45,14.5,14.36,14.36,1003300.0,13.6339,13.6811,13.549,13.549,1003300.0
2013-06-05 14:30:00,14.37,14.56,14.34,14.54,823600.0,13.5585,13.7377,13.5302,13.7189,823600.0
2013-06-05 15:00:00,14.54,14.58,14.48,14.56,1016000.0,13.7189,13.7566,13.6623,13.7377,1016000.0
2013-06-05 15:30:00,14.56,14.56,14.48,14.51,1373500.0,13.7377,13.7377,13.6623,13.6906,1373500.0
2013-06-06 09:30:00,14.42,14.71,14.41,14.58,772200.0,13.6056,13.8793,13.5962,13.7566,772200.0
2013-06-06 10:00:00,14.6,14.62,14.4,14.53,896600.0,13.7755,13.7943,13.5868,13.7094,896600.0
2013-06-06 10:30:00,14.53,14.56,14.44,14.55,650800.0,13.7094,13.7377,13.6245,13.7283,650800.0
2013-06-06 11:00:00,14.55,14.56,14.47,14.52,861800.0,13.7283,13.7377,13.6528,13.7,861800.0
2013-06-06 11:30:00,14.52,14.65,14.5,14.53,737200.0,13.7,13.8227,13.6811,13.7094,737200.0
2013-06-06 12:00:00,14.53,14.54,14.32,14.38,919000.0,13.7094,13.7189,13.5113,13.5679,919000.0
2013-06-06 12:30:00,14.38,14.43,14.32,14.34,852800.0,13.5679,13.6151,13.5113,13.5302,852800.0
2013-06-06 13:00:00,14.35,14.44,14.33,14.35,829100.0,13.5396,13.6245,13.5207,13.5396,829100.0
2013-06-06 13:30:00,14.35,14.45,14.34,14.41,808300.0,13.5396,13.6339,13.5302,13.5962,808300.0
2013-06-06 14:00:00,14.41,14.49,14.34,14.49,500900.0,13.5962,13.6717,13.5302,13.6717,500900.0
2013-06-06 14:30:00,14.49,14.52,14.45,14.49,447600.0,13.6717,13.7,13.6339,13.6717,447600.0
2013-06-06 15:00:00,14.48,14.55,14.46,14.51,966900.0,13.6623,13.7283,13.6434,13.6906,966900.0
2013-06-06 15:30:00,14.51,14.6,14.48,14.58,1289900.0,13.6906,13.7755,13.6623,13.7566,1289900.0
2013-06-07 09:30:00,14.71,14.74,14.6,14.73,608900.0,13.8793,13.9076,13.7755,13.8981,608900.0
2013-06-07 10:00:00,14.73,14.83,14.72,14.82,520400.0,13.8981,13.9925,13.8887,13.9831,520400.0
2013-06-07 10:30:00,14.83,14.92,14.77,14.84,563100.0,13.9925,14.0774,13.9359,14.0019,563100.0
2013-06-07 11:00:00,14.83,14.94,14.83,14.93,421700.0,13.9925,14.0963,13.9925,14.0868,421700.0
2013-06-07 11:30:00,14.92,14.95,14.89,14.93,553500.0,14.0774,14.1057,14.0491,14.0868,553500.0
2013-06-07 12:00:00,14.94,14.99,14.92,14.97,410300.0,14.0963,14.1435,14.0774,14.1246,410300.0
2013-06-07 12:30:00,14.97,15.03,14.94,15.01,539200.0,14.1246,14.1812,14.0963,14.1623,539200.0
2013-06-07 13:00:00,15.02,15.02,14.93,14.95,400100.0,14.1718,14.1718,14.0868,14.1057,400100.0
2013-06-07 13:30:00,14.96,14.98,14.9,14.9,214600.0,14.1151,14.134,14.0585,14.0585,214600.0
2013-06-07 14:00:00,14.9,14.94,14.79,14.83,476600.0,14.0585,14.0963,13.9547,13.9925,476600.0
2013-06-07 14:30:00,14.84,14.99,14.81,14.94,603300.0,14.0019,14.1435,13.9736,14.0963,603300.0
2013-06-07 15:00:00,14.93,14.98,14.91,14.93,422500.0,14.0868,14.134,14.068,14.0868,422500.0
2013-06-07 15:30:00,14.93,14.99,14.92,14.97,1120400.0,14.0868,14.1435,14.0774,14.1246,1120400.0
2013-06-10 09:30:00,15.03,15.15,14.96,15.02,790700.0,14.1812,14.2944,14.1151,14.1718,790700.0
2013-06-10 10:00:00,15.02,15.14,15.0,15.12,459400.0,14.1718,14.285,14.1529,14.2661,459400.0
2013-06-10 10:30:00,15.13,15.19,15.08,15.12,582800.0,14.2755,14.3322,14.2284,14.2661,582800.0
2013-06-10 11:00:00,15.12,15.26,15.12,15.21,684900.0,14.2661,14.3982,14.2661,14.351,684900.0
2013-06-10 11:30:00,15.21,15.32,15.19,15.31,650900.0,14.351,14.4548,14.3322,14.4454,650900.0
2013-06-10 12:00:00,15.3,15.35,15.29,15.34,478900.0,14.4359,14.4831,14.4265,14.4737,478900.0
2013-06-10 12:30:00,15.33,15.37,15.25,15.27,504400.0,14.4643,14.502,14.3888,14.4076,504400.0
2013-06-10 13:00:00,15.27,15.3,15.25,15.27,348300.0,14.4076,14.4359,14.3888,14.4076,348300.0
2013-06-10 13:30:00,15.27,15.27,15.17,15.22,346000.0,14.4076,14.4076,14.3133,14.3605,346000.0
2013-06-10 14:00:00,15.23,15.23,15.12,15.21,360900.0,14.3699,14.3699,14.2661,14.351,360900.0
2013-06-10 14:30:00,15.21,15.22,15.18,15.2,362800.0,14.351,14.3605,14.3227,14.3416,362800.0
2013-06-10 15:00:00,15.2,15.23,15.17,15.2,543700.0,14.3416,14.3699,14.3133,14.3416,543700.0
2013-06-10 15:30:00,15.2,15.21,15.14,15.17,1073500.0,14.3416,14.351,14.285,14.3133,1073500.0
2013-06-11 09:30:00,14.92,14.92,14.72,14.82,925500.0,14.0774,14.0774,13.8887,13.9831,925500.0
2013-06-11 10:00:00,14.82,14.9,14.73,14.82,469200.0,13.9831,14.0585,13.8981,13.9831,469200.0
2013-06-11 10:30:00,14.82,14.96,14.81,14.89,428500.0,13.9831,14.1151,13.9736,14.0491,428500.0
2013-06-11 11:00:00,14.89,14.96,14.85,14.96,336900.0,14.0491,14.1151,14.0114,14.1151,336900.0
2013-06-11 11:30:00,14.96,14.96,14.87,14.89,278700.0,14.1151,14.1151,14.0302,14.0491,278700.0
2013-06-11 12:00:00,14.89,14.92,14.86,14.89,231400.0,14.0491,14.0774,14.0208,14.0491,231400.0
2013-06-11 12:30:00,14.89,14.94,14.86,14.89,323600.0,14.0491,14.0963,14.0208,14.0491,323600.0
2013-06-11 13:00:00,14.89,14.92,14.83,14.85,125800.0,14.0491,14.0774,13.9925,14.0114,125800.0
2013-06-11 13:30:00,14.84,14.86,14.8,14.8,292900.0,14.0019,14.0208,13.9642,13.9642,292900.0
2013-06-11 14:00:00,14.8,14.87,14.75,14.86,556900.0,13.9642,14.0302,13.917,14.0208,556900.0
2013-06-11 14:30:00,14.86,14.89,14.8,14.87,205300.0,14.0208,14.0491,13.9642,14.0302,205300.0
2013-06-11 15:00:00,14.87,14.88,14.82,14.82,196500.0,14.0302,14.0397,13.9831,13.9831,196500.0
2013-06-11 15:30:00,14.82,14.84,14.73,14.78,1232400.0,13.9831,14.0019,13.8981,13.9453,1232400.0
2013-06-12 09:30:00,14.96,15.06,14.91,15.0,1038200.0,14.1151,14.2095,14.068,14.1529,1038200.0
2013-06-12 10:00:00,15.0,15.02,14.9,15.02,614800.0,14.1529,14.1718,14.0585,14.1718,614800.0
2013-06-12 10:30:00,15.01,15.04,14.87,14.9,684700.0,14.1623,14.1906,14.0302,14.0585,684700.0
2013-06-12 11:00:00,14.9,14.97,14.88,14.93,574400.0,14.0585,14.1246,14.0397,14.0868,574400.0
2013-06-12 11:30:00,14.93,14.97,14.83,14.85,653600.0,14.0868,14.1246,13.9925,14.0114,653600.0
2013-06-12 12:00:00,14.86,14.89,14.79,14.82,549300.0,14.0208,14.0491,13.9547,13.9831,549300.0
2013-06-12 12:30:00,14.82,14.86,14.79,14.85,334700.0,13.9831,14.0208,13.9547,14.0114,334700.0
2013-06-12 13:00:00,14.84,14.89,14.83,14.86,275800.0,14.0019,14.0491,13.9925,14.0208,275800.0
2013-06-12 13:30:00,14.86,14.87,14.82,14.85,256300.0,14.0208,14.0302,13.9831,14.0114,256300.0
2013-06-12 14:00:00,14.85,14.86,14.8,14.86,590600.0,14.0114,14.0208,13.9642,14.0208,590600.0
2013-06-12 14:30:00,14.85,14.86,14.75,14.78,511000.0,14.0114,14.0208,13.917,13.9453,511000.0
2013-06-12 15:00:00,14.78,14.79,14.7,14.72,577200.0,13.9453,13.9547,13.8698,13.8887,577200.0
2013-06-12 15:30:00,14.71,14.76,14.68,14.75,1356100.0,13.8793,13.9264,13.851,13.917,1356100.0
2013-06-13 09:30:00,14.69,14.76,14.56,14.75,601000.0,13.8604,13.9264,13.7377,13.917,601000.0
2013-06-13 10:00:00,14.74,14.81,14.65,14.65,371200.0,13.9076,13.9736,13.8227,13.8227,371200.0
2013-06-13 10:30:00,14.66,14.7,14.61,14.61,662700.0,13.8321,13.8698,13.7849,13.7849,662700.0
2013-06-13 11:00:00,14.62,14.65,14.57,14.57,405400.0,13.7943,13.8227,13.7472,13.7472,405400.0
2013-06-13 11:30:00,14.57,14.62,14.54,14.6,522800.0,13.7472,13.7943,13.7189,13.7755,522800.0
2013-06-13 12:00:00,14.59,14.6,14.55,14.57,520000.0,13.766,13.7755,13.7283,13.7472,520000.0
2013-06-13 12:30:00,14.57,14.61,14.51,14.6,761100.0,13.7472,13.7849,13.6906,13.7755,761100.0
2013-06-13 13:00:00,14.61,14.82,14.6,14.81,928200.0,13.7849,13.9831,13.7755,13.9736,928200.0
2013-06-13 13:30:00,14.81,14.82,14.75,14.77,447500.0,13.9736,13.9831,13.917,13.9359,447500.0
2013-06-13 14:00:00,14.76,14.94,14.75,14.88,698200.0,13.9264,14.0963,13.917,14.0397,698200.0
2013-06-13 14:30:00,14.88,14.92,14.84,14.9,357800.0,14.0397,14.0774,14.0019,14.0585,357800.0
2013-06-13 15:00:00,14.9,14.92,14.86,14.92,446400.0,14.0585,14.0774,14.0208,14.0774,446400.0
2013-06-13 15:30:00,14.91,15.0,14.89,14.97,1127500.0,14.068,14.1529,14.0491,14.1246,1127500.0
2013-06-14 09:30:00,14.9,15.06,14.9,14.95,718700.0,14.0585,14.2095,14.0585,14.1057,718700.0
2013-06-14 10:00:00,14.95,15.01,14.87,14.89,811200.0,14.1057,14.1623,14.0302,14.0491,811200.0
2013-06-14 10:30:00,14.89,14.92,14.79,14.83,536100.0,14.0491,14.0774,13.9547,13.9925,536100.0
2013-06-14 11:00:00,14.83,14.86,14.77,14.85,254700.0,13.9925,14.0208,13.9359,14.0114,254700.0
2013-06-14 11:30:00,14.85,14.89,14.8,14.86,232000.0,14.0114,14.0491,13.9642,14.0208,232000.0
2013-06-14 12:00:00,14.86,14.87,14.79,14.81,267900.0,14.0208,14.0302,13.9547,13.9736,267900.0
2013-06-14 12:30:00,14.82,14.82,14.78,14.82,373500.0,13.9831,13.9831,13.9453,13.9831,373500.0
2013-06-14 13:00:00,14.81,14.81,14.74,14.76,224100.0,13.9736,13.9736,13.9076,13.9264,224100.0
2013-06-14 13:30:00,14.75,14.8,14.73,14.75,265600.0,13.917,13.9642,13.8981,13.917,265600.0
2013-06-14 14:00:00,14.75,14.82,14.73,14.82,267600.0,13.917,13.9831,13.8981,13.9831,267600.0
2013-06-14 14:30:00,14.81,14.82,14.71,14.72,348900.0,13.9736,13.9831,13.8793,13.8887,348900.0
2013-06-14 15:00:00,14.71,14.83,14.71,14.78,419300.0,13.8793,13.9925,13.8793,13.9453,419300.0
2013-06-14 15:30:00,14.78,14.81,14.74,14.74,766900.0,13.9453,13.9736,13.9076,13.9076,766900.0
2013-06-17 09:30:00,14.8,14.94,14.8,14.93,886400.0,13.9642,14.0963,13.9642,14.0868,886400.0
2013-06-17 10:00:00,14.92,15.07,14.92,15.02,1077000.0,14.0774,14.2189,14.0774,14.1718,1077000.0
2013-06-17 10:30:00,15.03,15.05,14.94,15.02,378300.0,14.1812,14.2001,14.0963,14.1718,378300.0
2013-06-17 11:00:00,15.02,15.03,14.96,14.99,474400.0,14.1718,14.1812,14.1151,14.1435,474400.0
2013-06-17 11:30:00,14.98,15.05,14.96,15.0,672200.0,14.134,14.2001,14.1151,14.1529,672200.0
2013-06-17 12:00:00,15.0,15.08,14.99,15.07,557300.0,14.1529,14.2284,14.1435,14.2189,557300.0
2013-06-17 12:30:00,15.07,15.15,15.05,15.09,505500.0,14.2189,14.2944,14.2001,14.2378,505500.0
2013-06-17 13:00:00,15.09,15.12,15.05,15.11,277400.0,14.2378,14.2661,14.2001,14.2567,277400.0
2013-06-17 13:30:00,15.11,15.13,15.08,15.09,223400.0,14.2567,14.2755,14.2284,14.2378,223400.0
2013-06-17 14:00:00,15.1,15.1,15.0,15.02,573300.0,14.2472,14.2472,14.1529,14.1718,573300.0
2013-06-17 14:30:00,15.02,15.04,14.91,14.94,623800.0,14.1718,14.1906,14.068,14.0963,623800.0
2013-06-17 15:00:00,14.93,14.93,14.87,14.9,621400.0,14.0868,14.0868,14.0302,14.0585,621400.0
2013-06-17 15:30:00,14.91,15.0,14.91,14.94,658100.0,14.068,14.1529,14.068,14.0963,658100.0
2013-06-18 09:30:00,14.98,15.17,14.98,15.04,568900.0,14.134,14.3133,14.134,14.1906,568900.0
2013-06-18 10:00:00,15.06,15.08,14.96,14.97,377700.0,14.2095,14.2284,14.1151,14.1246,377700.0
2013-06-18 10:30:00,14.97,15.03,14.97,14.98,368700.0,14.1246,14.1812,14.1246,14.134,368700.0
2013-06-18 11:00:00,14.99,15.1,14.97,15.1,230000.0,14.1435,14.2472,14.1246,14.2472,230000.0
2013-06-18 11:30:00,15.1,15.1,15.02,15.09,494600.0,14.2472,14.2472,14.1718,14.2378,494600.0
2013-06-18 12:00:00,15.09,15.13,15.09,15.12,397100.0,14.2378,14.2755,14.2378,14.2661,397100.0
2013-06-18 12:30:00,15.12,15.17,15.11,15.16,282600.0,14.2661,14.3133,14.2567,14.3039,282600.0
2013-06-18 13:00:00,15.16,15.19,15.13,15.18,422200.0,14.3039,14.3322,14.2755,14.3227,422200.0
2013-06-18 13:30:00,15.18,15.19,15.15,15.16,272000.0,14.3227,14.3322,14.2944,14.3039,272000.0
2013-06-18 14:00:00,15.16,15.18,15.13,15.16,348000.0,14.3039,14.3227,14.2755,14.3039,348000.0
2013-06-18 14:30:00,15.16,15.18,15.12,15.14,508500.0,14.3039,14.3227,14.2661,14.285,508500.0
2013-06-18 15:00:00,15.14,15.18,15.11,15.18,518200.0,14.285,14.3227,14.2567,14.3227,518200.0
2013-06-18 15:30:00,15.18,15.18,15.09,15.11,965000.0,14.3227,14.3227,14.2378,14.2567,965000.0
2013-06-19 09:30:00,15.06,15.21,15.0,15.17,580400.0,14.2095,14.351,14.1529,14.3133,580400.0
2013-06-19 10:00:00,15.18,15.24,15.13,15.13,890700.0,14.3227,14.3793,14.2755,14.2755,890700.0
2013-06-19 10:30:00,15.13,15.16,15.08,15.08,472600.0,14.2755,14.3039,14.2284,14.2284,472600.0
2013-06-19 11:00:00,15.09,15.11,15.07,15.11,162400.0,14.2378,14.2567,14.2189,14.2567,162400.0
2013-06-19 11:30:00,15.1,15.16,15.09,15.14,257600.0,14.2472,14.3039,14.2378,14.285,257600.0
2013-06-19 12:00:00,15.14,15.16,15.12,15.15,173700.0,14.285,14.3039,14.2661,14.2944,173700.0
2013-06-19 12:30:00,15.15,15.21,15.13,15.21,316500.0,14.2944,14.351,14.2755,14.351,316500.0
2013-06-19 13:00:00,15.22,15.22,15.16,15.17,165600.0,14.3605,14.3605,14.3039,14.3133,165600.0
2013-06-19 13:30:00,15.16,15.17,15.12,15.13,118900.0,14.3039,14.3133,14.2661,14.2755,118900.0
2013-06-19 14:00:00,15.13,15.19,15.03,15.16,490700.0,14.2755,14.3322,14.1812,14.3039,490700.0
2013-06-19 14:30:00,15.15,15.2,14.96,15.0,876500.0,14.2944,14.3416,14.1151,14.1529,876500.0
2013-06-19 15:00:00,14.99,15.06,14.92,15.0,1057800.0,14.1435,14.2095,14.0774,14.1529,1057800.0
2013-06-19 15:30:00,14.99,15.12,14.94,14.99,1337500.0,14.1435,14.2661,14.0963,14.1435,1337500.0
2013-06-20 09:30:00,14.8,14.8,14.4,14.53,1521300.0,13.9642,13.9642,13.5868,13.7094,1521300.0
2013-06-20 10:00:00,14.53,14.58,14.4,14.46,1317600.0,13.7094,13.7566,13.5868,13.6434,1317600.0
2013-06-20 10:30:00,14.46,14.46,14.3,14.31,1047200.0,13.6434,13.6434,13.4924,13.5019,1047200.0
2013-06-20 11:00:00,14.3,14.3,14.12,14.21,1811100.0,13.4924,13.4924,13.3226,13.4075,1811100.0
2013-06-20 11:30:00,14.21,14.32,14.13,14.31,1191200.0,13.4075,13.5113,13.332,13.5019,1191200.0
2013-06-20 12:00:00,14.31,14.39,14.28,14.36,948700.0,13.5019,13.5773,13.4735,13.549,948700.0
2013-06-20 12:30:00,14.36,14.4,14.33,14.33,482500.0,13.549,13.5868,13.5207,13.5207,482500.0
2013-06-20 13:00:00,14.33,14.34,14.22,14.24,481400.0,13.5207,13.5302,13.4169,13.4358,481400.0
2013-06-20 13:30:00,14.24,14.25,14.18,14.2,722700.0,13.4358,13.4452,13.3792,13.3981,722700.0
2013-06-20 14:00:00,14.2,14.25,14.03,14.03,1081800.0,13.3981,13.4452,13.2377,13.2377,1081800.0
2013-06-20 14:30:00,14.04,14.13,13.96,14.0,1185000.0,13.2471,13.332,13.1716,13.2094,1185000.0
2013-06-20 15:00:00,14.0,14.13,13.99,14.04,967200.0,13.2094,13.332,13.1999,13.2471,967200.0
2013-06-20 15:30:00,14.04,14.09,13.96,14.05,2051600.0,13.2471,13.2943,13.1716,13.2565,2051600.0
2013-06-21 09:30:00,14.18,14.25,14.1,14.12,748800.0,13.3792,13.4452,13.3037,13.3226,748800.0
2013-06-21 10:00:00,14.12,14.16,13.91,13.91,734800.0,13.3226,13.3603,13.1244,13.1244,734800.0
2013-06-21 10:30:00,13.92,13.92,13.75,13.81,985100.0,13.1339,13.1339,12.9735,13.0301,985100.0
2013-06-21 11:00:00,13.81,13.82,13.62,13.65,817000.0,13.0301,13.0395,12.8508,12.8791,817000.0
2013-06-21 11:30:00,13.65,13.68,13.6,13.61,490200.0,12.8791,12.9074,12.832,12.8414,490200.0
2013-06-21 12:00:00,13.61,13.77,13.6,13.73,839900.0,12.8414,12.9924,12.832,12.9546,839900.0
2013-06-21 12:30:00,13.73,13.91,13.69,13.87,614300.0,12.9546,13.1244,12.9169,13.0867,614300.0
2013-06-21 13:00:00,13.87,13.94,13.83,13.87,435100.0,13.0867,13.1528,13.049,13.0867,435100.0
2013-06-21 13:30:00,13.88,13.92,13.79,13.8,419900.0,13.0961,13.1339,13.0112,13.0207,419900.0
2013-06-21 14:00:00,13.8,13.88,13.79,13.88,348700.0,13.0207,13.0961,13.0112,13.0961,348700.0
2013-06-21 14:30:00,13.87,13.88,13.79,13.85,607700.0,13.0867,13.0961,13.0112,13.0678,607700.0
2013-06-21 15:00:00,13.85,13.93,13.82,13.91,612800.0,13.0678,13.1433,13.0395,13.1244,612800.0
2013-06-21 15:30:00,13.91,13.91,13.77,13.81,2105200.0,13.1244,13.1244,12.9924,13.0301,2105200.0
2013-06-24 09:30:00,13.54,13.54,12.87,12.98,3745500.0,12.7753,12.7753,12.1432,12.247,3745500.0
2013-06-24 10:00:00,12.96,13.1,12.87,13.09,1627600.0,12.2281,12.3602,12.1432,12.3508,1627600.0
2013-06-24 10:30:00,13.09,13.15,13.04,13.13,1472400.0,12.3508,12.4074,12.3036,12.3885,1472400.0
2013-06-24 11:00:00,13.13,13.2,13.05,13.08,1216500.0,12.3885,12.4545,12.313,12.3413,1216500.0
2013-06-24 11:30:00,13.08,13.2,13.06,13.16,880400.0,12.3413,12.4545,12.3224,12.4168,880400.0
2013-06-24 12:00:00,13.15,13.19,12.95,13.03,659500.0,12.4074,12.4451,12.2187,12.2941,659500.0
2013-06-24 12:30:00,13.03,13.09,13.0,13.06,419200.0,12.2941,12.3508,12.2658,12.3224,419200.0
2013-06-24 13:00:00,13.05,13.15,12.99,13.06,502300.0,12.313,12.4074,12.2564,12.3224,502300.0
2013-06-24 13:30:00,13.06,13.2,13.05,13.18,575100.0,12.3224,12.4545,12.313,12.4357,575100.0
2013-06-24 14:00:00,13.18,13.43,13.14,13.42,1136100.0,12.4357,12.6716,12.3979,12.6621,1136100.0
2013-06-24 14:30:00,13.42,13.54,13.4,13.43,1217500.0,12.6621,12.7753,12.6432,12.6716,1217500.0
2013-06-24 15:00:00,13.42,13.49,13.31,13.31,654600.0,12.6621,12.7282,12.5583,12.5583,654600.0
2013-06-24 15:30:00,13.31,13.38,13.23,13.25,1525800.0,12.5583,12.6244,12.4828,12.5017,1525800.0
2013-06-25 09:30:00,13.48,13.87,13.48,13.75,1866600.0,12.7187,13.0867,12.7187,12.9735,1866600.0
2013-06-25 10:00:00,13.75,13.85,13.65,13.66,873700.0,12.9735,13.0678,12.8791,12.8886,873700.0
2013-06-25 10:30:00,13.66,13.75,13.59,13.75,578200.0,12.8886,12.9735,12.8225,12.9735,578200.0
2013-06-25 11:00:00,13.75,13.8,13.59,13.66,590100.0,12.9735,13.0207,12.8225,12.8886,590100.0
2013-06-25 11:30:00,13.66,13.68,13.55,13.59,487400.0,12.8886,12.9074,12.7848,12.8225,487400.0
2013-06-25 12:00:00,13.59,13.68,13.56,13.67,488500.0,12.8225,12.9074,12.7942,12.898,488500.0
2013-06-25 12:30:00,13.68,13.78,13.66,13.68,368200.0,12.9074,13.0018,12.8886,12.9074,368200.0
2013-06-25 13:00:00,13.67,13.7,13.58,13.62,233200.0,12.898,12.9263,12.8131,12.8508,233200.0
2013-06-25 13:30:00,13.62,13.65,13.59,13.61,257100.0,12.8508,12.8791,12.8225,12.8414,257100.0
2013-06-25 14:00:00,13.61,13.64,13.56,13.6,311900.0,12.8414,12.8697,12.7942,12.832,311900.0
2013-06-25 14:30:00,13.59,13.67,13.57,13.65,554300.0,12.8225,12.898,12.8036,12.8791,554300.0
2013-06-25 15:00:00,13.65,13.72,13.62,13.72,440500.0,12.8791,12.9452,12.8508,12.9452,440500.0
2013-06-25 15:30:00,13.71,13.77,13.69,13.72,1435700.0,12.9357,12.9924,12.9169,12.9452,1435700.0
2013-06-26 09:30:00,14.18,14.65,14.14,14.55,4549900.0,13.3792,13.8227,13.3415,13.7283,4549900.0
2013-06-26 10:00:00,14.55,14.57,14.32,14.47,3063200.0,13.7283,13.7472,13.5113,13.6528,3063200.0
2013-06-26 10:30:00,14.46,14.52,14.37,14.41,1070000.0,13.6434,13.7,13.5585,13.5962,1070000.0
2013-06-26 11:00:00,14.41,14.42,14.27,14.36,1157500.0,13.5962,13.6056,13.4641,13.549,1157500.0
2013-06-26 11:30:00,14.35,14.43,14.32,14.38,828100.0,13.5396,13.6151,13.5113,13.5679,828100.0
2013-06-26 12:00:00,14.37,14.44,14.34,14.41,457400.0,13.5585,13.6245,13.5302,13.5962,457400.0
2013-06-26 12:30:00,14.4,14.41,14.28,14.29,408000.0,13.5868,13.5962,13.4735,13.483,408000.0
2013-06-26 13:00:00,14.28,14.38,14.24,14.38,772700.0,13.4735,13.5679,13.4358,13.5679,772700.0
2013-06-26 13:30:00,14.38,14.41,14.27,14.28,589300.0,13.5679,13.5962,13.4641,13.4735,589300.0
2013-06-26 14:00:00,14.28,14.37,14.28,14.36,524100.0,13.4735,13.5585,13.4735,13.549,524100.0
2013-06-26 14:30:00,14.35,14.36,14.31,14.32,694700.0,13.5396,13.549,13.5019,13.5113,694700.0
2013-06-26 15:00:00,14.32,14.41,14.31,14.36,843400.0,13.5113,13.5962,13.5019,13.549,843400.0
2013-06-26 15:30:00,14.36,14.38,14.31,14.33,1495600.0,13.549,13.5679,13.5019,13.5207,1495600.0
2013-06-27 09:30:00,14.54,14.69,14.49,14.52,1115500.0,13.7189,13.8604,13.6717,13.7,1115500.0
2013-06-27 10:00:00,14.52,14.6,14.42,14.53,564700.0,13.7,13.7755,13.6056,13.7094,564700.0
2013-06-27 10:30:00,14.53,14.57,14.48,14.51,440200.0,13.7094,13.7472,13.6623,13.6906,440200.0
2013-06-27 11:00:00,14.5,14.56,14.46,14.5,348200.0,13.6811,13.7377,13.6434,13.6811,348200.0
2013-06-27 11:30:00,14.5,14.52,14.46,14.48,211800.0,13.6811,13.7,13.6434,13.6623,211800.0
2013-06-27 12:00:00,14.49,14.57,14.46,14.54,323900.0,13.6717,13.7472,13.6434,13.7189,323900.0
2013-06-27 12:30:00,14.54,14.58,14.53,14.57,144500.0,13.7189,13.7566,13.7094,13.7472,144500.0
2013-06-27 13:00:00,14.57,14.6,14.54,14.55,233900.0,13.7472,13.7755,13.7189,13.7283,233900.0
2013-06-27 13:30:00,14.55,14.57,14.47,14.47,227600.0,13.7283,13.7472,13.6528,13.6528,227600.0
2013-06-27 14:00:00,14.47,14.49,14.43,14.47,239800.0,13.6528,13.6717,13.6151,13.6528,239800.0
2013-06-27 14:30:00,14.48,14.52,14.45,14.47,246700.0,13.6623,13.7,13.6339,13.6528,246700.0
2013-06-27 15:00:00,14.47,14.53,14.46,14.52,542700.0,13.6528,13.7094,13.6434,13.7,542700.0
2013-06-27 15:30:00,14.52,14.53,14.46,14.46,774200.0,13.7,13.7094,13.6434,13.6434,774200.0
2013-06-28 09:30:00,14.41,14.5,14.4,14.48,694500.0,13.5962,13.6811,13.5868,13.6623,694500.0
2013-06-28 10:00:00,14.48,14.6,14.48,14.59,561600.0,13.6623,13.7755,13.6623,13.766,561600.0
2013-06-28 10:30:00,14.6,14.7,14.6,14.7,697800.0,13.7755,13.8698,13.7755,13.8698,697800.0
2013-06-28 11:00:00,14.69,14.75,14.65,14.66,492500.0,13.8604,13.917,13.8227,13.8321,492500.0
2013-06-28 11:30:00,14.66,14.77,14.66,14.75,539100.0,13.8321,13.9359,13.8321,13.917,539100.0
2013-06-28 12:00:00,14.75,14.79,14.68,14.69,523400.0,13.917,13.9547,13.851,13.8604,523400.0
2013-06-28 12:30:00,14.68,14.72,14.65,14.7,412900.0,13.851,13.8887,13.8227,13.8698,412900.0
2013-06-28 13:00:00,14.7,14.79,14.69,14.75,320700.0,13.8698,13.9547,13.8604,13.917,320700.0
2013-06-28 13:30:00,14.76,14.8,14.73,14.78,331600.0,13.9264,13.9642,13.8981,13.9453,331600.0
2013-06-28 14:00:00,14.79,14.82,14.74,14.76,531600.0,13.9547,13.9831,13.9076,13.9264,531600.0
2013-06-28 14:30:00,14.75,14.81,14.7,14.81,467500.0,13.917,13.9736,13.8698,13.9736,467500.0
2013-06-28 15:00:00,14.81,14.87,14.8,14.86,907800.0,13.9736,14.0302,13.9642,14.0208,907800.0
2013-06-28 15:30:00,14.86,14.88,14.77,14.79,1629200.0,14.0208,14.0397,13.9359,13.9547,1629200.0
2013-07-01 09:30:00,15.05,15.25,15.03,15.14,1769900.0,14.2001,14.3888,14.1812,14.285,1769900.0
2013-07-01 10:00:00,15.14,15.28,15.1,15.24,918900.0,14.285,14.4171,14.2472,14.3793,918900.0
2013-07-01 10:30:00,15.23,15.24,15.14,15.2,523800.0,14.3699,14.3793,14.285,14.3416,523800.0
2013-07-01 11:00:00,15.2,15.26,15.15,15.15,567400.0,14.3416,14.3982,14.2944,14.2944,567400.0
2013-07-01 11:30:00,15.16,15.19,15.07,15.13,454100.0,14.3039,14.3322,14.2189,14.2755,454100.0
2013-07-01 12:00:00,15.12,15.21,15.11,15.21,414700.0,14.2661,14.351,14.2567,14.351,414700.0
2013-07-01 12:30:00,15.21,15.24,15.18,15.24,368000.0,14.351,14.3793,14.3227,14.3793,368000.0
2013-07-01 13:00:00,15.24,15.25,15.2,15.23,318800.0,14.3793,14.3888,14.3416,14.3699,318800.0
2013-07-01 13:30:00,15.23,15.24,15.12,15.12,279500.0,14.3699,14.3793,14.2661,14.2661,279500.0
2013-07-01 14:00:00,15.13,15.24,15.12,15.16,927200.0,14.2755,14.3793,14.2661,14.3039,927200.0
2013-07-01 14:30:00,15.15,15.22,15.12,15.17,568400.0,14.2944,14.3605,14.2661,14.3133,568400.0
2013-07-01 15:00:00,15.18,15.18,15.12,15.14,466400.0,14.3227,14.3227,14.2661,14.285,466400.0
2013-07-01 15:30:00,15.13,15.15,15.07,15.1,1172600.0,14.2755,14.2944,14.2189,14.2472,1172600.0
2013-07-02 09:30:00,15.05,15.29,15.05,15.09,856700.0,14.2001,14.4265,14.2001,14.2378,856700.0
2013-07-02 10:00:00,15.09,15.12,14.98,15.06,1068100.0,14.2378,14.2661,14.134,14.2095,1068100.0
2013-07-02 10:30:00,15.07,15.13,15.02,15.1,675000.0,14.2189,14.2755,14.1718,14.2472,675000.0
2013-07-02 11:00:00,15.11,15.13,15.06,15.07,387800.0,14.2567,14.2755,14.2095,14.2189,387800.0
2013-07-02 11:30:00,15.08,15.1,15.05,15.07,382800.0,14.2284,14.2472,14.2001,14.2189,382800.0
2013-07-02 12:00:00,15.08,15.1,15.04,15.07,447300.0,14.2284,14.2472,14.1906,14.2189,447300.0
2013-07-02 12:30:00,15.06,15.1,15.05,15.1,330400.0,14.2095,14.2472,14.2001,14.2472,330400.0
2013-07-02 13:00:00,15.1,15.1,14.97,14.98,423100.0,14.2472,14.2472,14.1246,14.134,423100.0
2013-07-02 13:30:00,14.97,14.99,14.86,14.95,659200.0,14.1246,14.1435,14.0208,14.1057,659200.0
2013-07-02 14:00:00,14.95,14.96,14.84,14.84,665700.0,14.1057,14.1151,14.0019,14.0019,665700.0
2013-07-02 14:30:00,14.85,14.9,14.81,14.86,884800.0,14.0114,14.0585,13.9736,14.0208,884800.0
2013-07-02 15:00:00,14.87,14.91,14.84,14.85,533800.0,14.0302,14.068,14.0019,14.0114,533800.0
2013-07-02 15:30:00,14.86,14.87,14.8,14.86,1236000.0,14.0208,14.0302,13.9642,14.0208,1236000.0
2013-07-03 09:30:00,14.77,14.85,14.66,14.66,367400.0,13.9359,14.0114,13.8321,13.8321,367400.0
2013-07-03 10:00:00,14.66,14.79,14.65,14.75,289100.0,13.8321,13.9547,13.8227,13.917,289100.0
2013-07-03 10:30:00,14.76,14.82,14.71,14.82,404100.0,13.9264,13.9831,13.8793,13.9831,404100.0
2013-07-03 11:00:00,14.81,14.88,14.76,14.88,341700.0,13.9736,14.0397,13.9264,14.0397,341700.0
2013-07-03 11:30:00,14.87,14.97,14.83,14.96,374900.0,14.0302,14.1246,13.9925,14.1151,374900.0
2013-07-03 12:00:00,14.97,14.97,14.92,14.93,294700.0,14.1246,14.1246,14.0774,14.0868,294700.0
2013-07-03 12:30:00,14.93,14.99,14.82,14.93,574300.0,14.0868,14.1435,13.9831,14.0868,574300.0
2013-07-05 09:30:00,15.1,15.27,15.02,15.21,1035900.0,14.2472,14.4076,14.1718,14.351,1035900.0
2013-07-05 10:00:00,15.21,15.24,15.02,15.07,929300.0,14.351,14.3793,14.1718,14.2189,929300.0
2013-07-05 10:30:00,15.06,15.24,15.03,15.24,670200.0,14.2095,14.3793,14.1812,14.3793,670200.0
2013-07-05 11:00:00,15.23,15.32,15.22,15.29,874100.0,14.3699,14.4548,14.3605,14.4265,874100.0
2013-07-05 11:30:00,15.29,15.35,15.27,15.34,682500.0,14.4265,14.4831,14.4076,14.4737,682500.0
2013-07-05 12:00:00,15.33,15.4,15.31,15.35,732300.0,14.4643,14.5303,14.4454,14.4831,732300.0
2013-07-05 12:30:00,15.36,15.47,15.35,15.42,701900.0,14.4926,14.5963,14.4831,14.5492,701900.0
2013-07-05 13:00:00,15.42,15.49,15.38,15.42,658300.0,14.5492,14.6152,14.5114,14.5492,658300.0
2013-07-05 13:30:00,15.41,15.46,15.34,15.43,393500.0,14.5397,14.5869,14.4737,14.5586,393500.0
2013-07-05 14:00:00,15.44,15.48,15.41,15.42,396000.0,14.568,14.6058,14.5397,14.5492,396000.0
2013-07-05 14:30:00,15.41,15.45,15.35,15.39,362000.0,14.5397,14.5775,14.4831,14.5209,362000.0
2013-07-05 15:00:00,15.39,15.39,15.29,15.31,279900.0,14.5209,14.5209,14.4265,14.4454,279900.0
2013-07-05 15:30:00,15.31,15.39,15.31,15.38,1017800.0,14.4454,14.5209,14.4454,14.5114,1017800.0
2013-07-08 09:30:00,15.52,15.9,15.46,15.82,1838800.0,14.6435,15.0021,14.5869,14.9266,1838800.0
2013-07-08 10:00:00,15.83,15.9,15.76,15.79,1315800.0,14.936,15.0021,14.87,14.8983,1315800.0
2013-07-08 10:30:00,15.79,15.85,15.69,15.75,1574400.0,14.8983,14.9549,14.8039,14.8605,1574400.0
2013-07-08 11:00:00,15.75,15.76,15.7,15.74,577400.0,14.8605,14.87,14.8134,14.8511,577400.0
2013-07-08 11:30:00,15.74,15.8,15.73,15.77,432400.0,14.8511,14.9077,14.8417,14.8794,432400.0
2013-07-08 12:00:00,15.77,15.82,15.72,15.74,460600.0,14.8794,14.9266,14.8322,14.8511,460600.0
2013-07-08 12:30:00,15.74,15.8,15.68,15.69,576600.0,14.8511,14.9077,14.7945,14.8039,576600.0
2013-07-08 13:00:00,15.69,15.74,15.63,15.7,531000.0,14.8039,14.8511,14.7473,14.8134,531000.0
2013-07-08 13:30:00,15.7,15.75,15.64,15.71,462100.0,14.8134,14.8605,14.7567,14.8228,462100.0
2013-07-08 14:00:00,15.72,15.77,15.72,15.74,411700.0,14.8322,14.8794,14.8322,14.8511,411700.0
2013-07-08 14:30:00,15.74,15.75,15.68,15.68,474800.0,14.8511,14.8605,14.7945,14.7945,474800.0
2013-07-08 15:00:00,15.68,15.69,15.6,15.61,840200.0,14.7945,14.8039,14.719,14.7284,840200.0
2013-07-08 15:30:00,15.61,15.66,15.54,15.58,1155200.0,14.7284,14.7756,14.6624,14.7001,1155200.0
2013-07-09 09:30:00,15.74,15.74,15.44,15.51,901300.0,14.8511,14.8511,14.568,14.6341,901300.0
2013-07-09 10:00:00,15.5,15.52,15.35,15.39,534000.0,14.6247,14.6435,14.4831,14.5209,534000.0
2013-07-09 10:30:00,15.39,15.51,15.36,15.47,701100.0,14.5209,14.6341,14.4926,14.5963,701100.0
2013-07-09 11:00:00,15.47,15.52,15.46,15.5,528200.0,14.5963,14.6435,14.5869,14.6247,528200.0
2013-07-09 11:30:00,15.49,15.57,15.49,15.56,550600.0,14.6152,14.6907,14.6152,14.6813,550600.0
2013-07-09 12:00:00,15.56,15.56,15.46,15.52,443000.0,14.6813,14.6813,14.5869,14.6435,443000.0
2013-07-09 12:30:00,15.52,15.59,15.5,15.59,520000.0,14.6435,14.7096,14.6247,14.7096,520000.0
2013-07-09 13:00:00,15.59,15.6,15.54,15.55,299900.0,14.7096,14.719,14.6624,14.6718,299900.0
2013-07-09 13:30:00,15.54,15.56,15.51,15.54,640300.0,14.6624,14.6813,14.6341,14.6624,640300.0
2013-07-09 14:00:00,15.54,15.57,15.52,15.53,496400.0,14.6624,14.6907,14.6435,14.653,496400.0
2013-07-09 14:30:00,15.53,15.53,15.49,15.5,543800.0,14.653,14.653,14.6152,14.6247,543800.0
2013-07-09 15:00:00,15.5,15.52,15.48,15.49,617800.0,14.6247,14.6435,14.6058,14.6152,617800.0
2013-07-09 15:30:00,15.48,15.53,15.4,15.42,1350600.0,14.6058,14.653,14.5303,14.5492,1350600.0
2013-07-10 09:30:00,15.47,15.5,15.3,15.44,984100.0,14.5963,14.6247,14.4359,14.568,984100.0
2013-07-10 10:00:00,15.45,15.46,15.25,15.25,587300.0,14.5775,14.5869,14.3888,14.3888,587300.0
2013-07-10 10:30:00,15.25,15.39,15.21,15.34,681400.0,14.3888,14.5209,14.351,14.4737,681400.0
2013-07-10 11:00:00,15.34,15.36,15.28,15.33,347700.0,14.4737,14.4926,14.4171,14.4643,347700.0
2013-07-10 11:30:00,15.33,15.44,15.33,15.35,507800.0,14.4643,14.568,14.4643,14.4831,507800.0
2013-07-10 12:00:00,15.36,15.41,15.35,15.38,126800.0,14.4926,14.5397,14.4831,14.5114,126800.0
2013-07-10 12:30:00,15.38,15.45,15.38,15.43,244800.0,14.5114,14.5775,14.5114,14.5586,244800.0
2013-07-10 13:00:00,15.43,15.44,15.34,15.38,538500.0,14.5586,14.568,14.4737,14.5114,538500.0
2013-07-10 13:30:00,15.38,15.42,15.36,15.4,315200.0,14.5114,14.5492,14.4926,14.5303,315200.0
2013-07-10 14:00:00,15.39,15.46,15.31,15.32,714600.0,14.5209,14.5869,14.4454,14.4548,714600.0
2013-07-10 14:30:00,15.33,15.36,15.26,15.32,319300.0,14.4643,14.4926,14.3982,14.4548,319300.0
2013-07-10 15:00:00,15.32,15.36,15.28,15.33,413300.0,14.4548,14.4926,14.4171,14.4643,413300.0
2013-07-10 15:30:00,15.34,15.37,15.32,15.34,1129300.0,14.4737,14.502,14.4548,14.4737,1129300.0
2013-07-11 09:30:00,15.63,15.67,15.23,15.26,3602900.0,14.7473,14.7851,14.3699,14.3982,3602900.0
2013-07-11 10:00:00,15.27,15.36,15.21,15.34,1769400.0,14.4076,14.4926,14.351,14.4737,1769400.0
2013-07-11 10:30:00,15.33,15.34,15.11,15.17,2374600.0,14.4643,14.4737,14.2567,14.3133,2374600.0
2013-07-11 11:00:00,15.18,15.19,15.05,15.13,1367600.0,14.3227,14.3322,14.2001,14.2755,1367600.0
2013-07-11 11:30:00,15.14,15.22,15.11,15.19,781000.0,14.285,14.3605,14.2567,14.3322,781000.0
2013-07-11 12:00:00,15.19,15.23,15.17,15.2,400700.0,14.3322,14.3699,14.3133,14.3416,400700.0
2013-07-11 12:30:00,15.2,15.31,15.19,15.3,930800.0,14.3416,14.4454,14.3322,14.4359,930800.0
2013-07-11 13:00:00,15.3,15.34,15.24,15.27,590000.0,14.4359,14.4737,14.3793,14.4076,590000.0
2013-07-11 13:30:00,15.27,15.32,15.26,15.29,304100.0,14.4076,14.4548,14.3982,14.4265,304100.0
2013-07-11 14:00:00,15.28,15.3,15.25,15.29,507800.0,14.4171,14.4359,14.3888,14.4265,507800.0
2013-07-11 14:30:00,15.29,15.33,15.27,15.29,640500.0,14.4265,14.4643,14.4076,14.4265,640500.0
2013-07-11 15:00:00,15.29,15.33,15.26,15.31,1270200.0,14.4265,14.4643,14.3982,14.4454,1270200.0
2013-07-11 15:30:00,15.3,15.32,15.26,15.27,1571800.0,14.4359,14.4548,14.3982,14.4076,1571800.0
2013-07-12 09:30:00,15.28,15.44,15.21,15.41,760000.0,14.4171,14.568,14.351,14.5397,760000.0
2013-07-12 10:00:00,15.4,15.43,15.34,15.35,575600.0,14.5303,14.5586,14.4737,14.4831,575600.0
2013-07-12 10:30:00,15.35,15.46,15.35,15.43,494200.0,14.4831,14.5869,14.4831,14.5586,494200.0
2013-07-12 11:00:00,15.44,15.48,15.41,15.45,369900.0,14.568,14.6058,14.5397,14.5775,369900.0
2013-07-12 11:30:00,15.46,15.5,15.33,15.35,772000.0,14.5869,14.6247,14.4643,14.4831,772000.0
2013-07-12 12:00:00,15.36,15.39,15.32,15.37,432400.0,14.4926,14.5209,14.4548,14.502,432400.0
2013-07-12 12:30:00,15.37,15.44,15.36,15.44,593800.0,14.502,14.568,14.4926,14.568,593800.0
2013-07-12 13:00:00,15.43,15.43,15.38,15.4,386500.0,14.5586,14.5586,14.5114,14.5303,386500.0
2013-07-12 13:30:00,15.41,15.41,15.34,15.37,264900.0,14.5397,14.5397,14.4737,14.502,264900.0
2013-07-12 14:00:00,15.38,15.4,15.29,15.31,368100.0,14.5114,14.5303,14.4265,14.4454,368100.0
2013-07-12 14:30:00,15.31,15.4,15.29,15.38,311500.0,14.4454,14.5303,14.4265,14.5114,311500.0
2013-07-12 15:00:00,15.38,15.39,15.34,15.37,219800.0,14.5114,14.5209,14.4737,14.502,219800.0
2013-07-12 15:30:00,15.36,15.38,15.25,15.25,1214100.0,14.4926,14.5114,14.3888,14.3888,1214100.0
2013-07-15 09:30:00,15.32,15.54,15.23,15.49,879700.0,14.4548,14.6624,14.3699,14.6152,879700.0
2013-07-15 10:00:00,15.48,15.69,15.46,15.61,1298700.0,14.6058,14.8039,14.5869,14.7284,1298700.0
2013-07-15 10:30:00,15.6,15.65,15.56,15.63,793300.0,14.719,14.7662,14.6813,14.7473,793300.0
2013-07-15 11:00:00,15.62,15.7,15.6,15.63,918100.0,14.7379,14.8134,14.719,14.7473,918100.0
2013-07-15 11:30:00,15.64,15.74,15.62,15.7,656800.0,14.7567,14.8511,14.7379,14.8134,656800.0
2013-07-15 12:00:00,15.71,15.8,15.7,15.78,685500.0,14.8228,14.9077,14.8134,14.8888,685500.0
2013-07-15 12:30:00,15.78,15.8,15.69,15.73,864300.0,14.8888,14.9077,14.8039,14.8417,864300.0
2013-07-15 13:00:00,15.73,15.75,15.68,15.71,290600.0,14.8417,14.8605,14.7945,14.8228,290600.0
2013-07-15 13:30:00,15.7,15.79,15.68,15.79,538300.0,14.8134,14.8983,14.7945,14.8983,538300.0
2013-07-15 14:00:00,15.79,15.79,15.75,15.75,481800.0,14.8983,14.8983,14.8605,14.8605,481800.0
2013-07-15 14:30:00,15.76,15.8,15.71,15.79,442200.0,14.87,14.9077,14.8228,14.8983,442200.0
2013-07-15 15:00:00,15.78,15.8,15.75,15.78,334400.0,14.8888,14.9077,14.8605,14.8888,334400.0
2013-07-15 15:30:00,15.78,15.8,15.68,15.72,1336300.0,14.8888,14.9077,14.7945,14.8322,1336300.0
2013-07-16 09:30:00,15.76,15.8,15.56,15.65,655900.0,14.87,14.9077,14.6813,14.7662,655900.0
2013-07-16 10:00:00,15.65,15.75,15.65,15.69,377600.0,14.7662,14.8605,14.7662,14.8039,377600.0
2013-07-16 10:30:00,15.68,15.91,15.67,15.83,1259300.0,14.7945,15.0115,14.7851,14.936,1259300.0
2013-07-16 11:00:00,15.83,15.85,15.64,15.68,778200.0,14.936,14.9549,14.7567,14.7945,778200.0
2013-07-16 11:30:00,15.69,15.69,15.57,15.6,659700.0,14.8039,14.8039,14.6907,14.719,659700.0
2013-07-16 12:00:00,15.61,15.7,15.6,15.7,267700.0,14.7284,14.8134,14.719,14.8134,267700.0
2013-07-16 12:30:00,15.7,15.71,15.68,15.7,305600.0,14.8134,14.8228,14.7945,14.8134,305600.0
2013-07-16 13:00:00,15.69,15.69,15.64,15.64,154300.0,14.8039,14.8039,14.7567,14.7567,154300.0
2013-07-16 13:30:00,15.64,15.66,15.6,15.64,232200.0,14.7567,14.7756,14.719,14.7567,232200.0
2013-07-16 14:00:00,15.64,15.71,15.64,15.71,289600.0,14.7567,14.8228,14.7567,14.8228,289600.0
2013-07-16 14:30:00,15.71,15.71,15.67,15.69,195900.0,14.8228,14.8228,14.7851,14.8039,195900.0
2013-07-16 15:00:00,15.69,15.69,15.62,15.65,219100.0,14.8039,14.8039,14.7379,14.7662,219100.0
2013-07-16 15:30:00,15.65,15.71,15.64,15.7,600700.0,14.7662,14.8228,14.7567,14.8134,600700.0
2013-07-17 09:30:00,15.72,15.78,15.61,15.66,963300.0,14.8322,14.8888,14.7284,14.7756,963300.0
2013-07-17 10:00:00,15.67,15.71,15.61,15.64,586000.0,14.7851,14.8228,14.7284,14.7567,586000.0
2013-07-17 10:30:00,15.65,15.71,15.6,15.7,394400.0,14.7662,14.8228,14.719,14.8134,394400.0
2013-07-17 11:00:00,15.69,15.71,15.64,15.64,194200.0,14.8039,14.8228,14.7567,14.7567,194200.0
2013-07-17 11:30:00,15.65,15.69,15.61,15.62,405000.0,14.7662,14.8039,14.7284,14.7379,405000.0
2013-07-17 12:00:00,15.62,15.68,15.61,15.66,201900.0,14.7379,14.7945,14.7284,14.7756,201900.0
2013-07-17 12:30:00,15.67,15.7,15.65,15.67,179600.0,14.7851,14.8134,14.7662,14.7851,179600.0
2013-07-17 13:00:00,15.68,15.71,15.67,15.68,212700.0,14.7945,14.8228,14.7851,14.7945,212700.0
2013-07-17 13:30:00,15.67,15.74,15.67,15.72,159500.0,14.7851,14.8511,14.7851,14.8322,159500.0
2013-07-17 14:00:00,15.72,15.73,15.69,15.7,273800.0,14.8322,14.8417,14.8039,14.8134,273800.0
2013-07-17 14:30:00,15.71,15.71,15.64,15.66,273100.0,14.8228,14.8228,14.7567,14.7756,273100.0
2013-07-17 15:00:00,15.66,15.68,15.63,15.68,203700.0,14.7756,14.7945,14.7473,14.7945,203700.0
2013-07-17 15:30:00,15.67,15.72,15.64,15.68,929500.0,14.7851,14.8322,14.7567,14.7945,929500.0
2013-07-18 09:30:00,15.7,15.85,15.7,15.78,482500.0,14.8134,14.9549,14.8134,14.8888,482500.0
2013-07-18 10:00:00,15.78,16.0,15.76,15.99,851800.0,14.8888,15.0964,14.87,15.087,851800.0
2013-07-18 10:30:00,15.99,16.05,15.92,15.98,1282800.0,15.087,15.1436,15.0209,15.0775,1282800.0
2013-07-18 11:00:00,15.99,16.0,15.95,15.99,350500.0,15.087,15.0964,15.0492,15.087,350500.0
2013-07-18 11:30:00,15.99,16.06,15.98,16.03,537300.0,15.087,15.153,15.0775,15.1247,537300.0
2013-07-18 12:00:00,16.03,16.13,16.03,16.05,593200.0,15.1247,15.2191,15.1247,15.1436,593200.0
2013-07-18 12:30:00,16.06,16.1,16.05,16.07,479200.0,15.153,15.1908,15.1436,15.1625,479200.0
2013-07-18 13:00:00,16.08,16.15,16.06,16.07,920500.0,15.1719,15.2379,15.153,15.1625,920500.0
2013-07-18 13:30:00,16.07,16.14,16.07,16.13,279800.0,15.1625,15.2285,15.1625,15.2191,279800.0
2013-07-18 14:00:00,16.13,16.16,16.11,16.15,367100.0,15.2191,15.2474,15.2002,15.2379,367100.0
2013-07-18 14:30:00,16.14,16.2,16.14,16.2,501100.0,15.2285,15.2851,15.2285,15.2851,501100.0
2013-07-18 15:00:00,16.2,16.25,16.16,16.18,1031500.0,15.2851,15.3323,15.2474,15.2662,1031500.0
2013-07-18 15:30:00,16.17,16.19,16.14,16.18,1241300.0,15.2568,15.2757,15.2285,15.2662,1241300.0
2013-07-19 09:30:00,16.16,16.17,15.98,16.06,674800.0,15.2474,15.2568,15.0775,15.153,674800.0
2013-07-19 10:00:00,16.05,16.08,16.0,16.05,834000.0,15.1436,15.1719,15.0964,15.1436,834000.0
2013-07-19 10:30:00,16.05,16.12,16.05,16.1,392500.0,15.1436,15.2096,15.1436,15.1908,392500.0
2013-07-19 11:00:00,16.1,16.18,16.06,16.16,364500.0,15.1908,15.2662,15.153,15.2474,364500.0
2013-07-19 11:30:00,16.15,16.16,16.06,16.12,371200.0,15.2379,15.2474,15.153,15.2096,371200.0
2013-07-19 12:00:00,16.12,16.14,16.09,16.14,245100.0,15.2096,15.2285,15.1813,15.2285,245100.0
2013-07-19 12:30:00,16.13,16.16,16.13,16.16,385600.0,15.2191,15.2474,15.2191,15.2474,385600.0
2013-07-19 13:00:00,16.16,16.25,16.16,16.22,427800.0,15.2474,15.3323,15.2474,15.304,427800.0
2013-07-19 13:30:00,16.22,16.24,16.19,16.2,213100.0,15.304,15.3229,15.2757,15.2851,213100.0
2013-07-19 14:00:00,16.2,16.22,16.15,16.22,423500.0,15.2851,15.304,15.2379,15.304,423500.0
2013-07-19 14:30:00,16.21,16.23,16.19,16.19,315300.0,15.2946,15.3134,15.2757,15.2757,315300.0
2013-07-19 15:00:00,16.19,16.2,16.12,16.14,403900.0,15.2757,15.2851,15.2096,15.2285,403900.0
2013-07-19 15:30:00,16.13,16.18,16.12,16.18,731300.0,15.2191,15.2662,15.2096,15.2662,731300.0
2013-07-22 09:30:00,16.05,16.17,15.97,16.01,692600.0,15.1436,15.2568,15.0681,15.1058,692600.0
2013-07-22 10:00:00,16.02,16.1,15.96,16.05,425400.0,15.1153,15.1908,15.0587,15.1436,425400.0
2013-07-22 10:30:00,16.06,16.14,16.03,16.09,216300.0,15.153,15.2285,15.1247,15.1813,216300.0
2013-07-22 11:00:00,16.09,16.16,16.09,16.15,216600.0,15.1813,15.2474,15.1813,15.2379,216600.0
2013-07-22 11:30:00,16.15,16.2,16.11,16.12,297900.0,15.2379,15.2851,15.2002,15.2096,297900.0
2013-07-22 12:00:00,16.12,16.17,16.1,16.17,189300.0,15.2096,15.2568,15.1908,15.2568,189300.0
2013-07-22 12:30:00,16.17,16.18,16.14,16.17,250800.0,15.2568,15.2662,15.2285,15.2568,250800.0
2013-07-22 13:00:00,16.17,16.19,16.14,16.16,170600.0,15.2568,15.2757,15.2285,15.2474,170600.0
2013-07-22 13:30:00,16.16,16.19,16.14,16.18,269300.0,15.2474,15.2757,15.2285,15.2662,269300.0
2013-07-22 14:00:00,16.18,16.24,16.15,16.17,302400.0,15.2662,15.3229,15.2379,15.2568,302400.0
2013-07-22 14:30:00,16.18,16.19,16.14,16.18,168300.0,15.2662,15.2757,15.2285,15.2662,168300.0
2013-07-22 15:00:00,16.18,16.19,16.14,16.16,250500.0,15.2662,15.2757,15.2285,15.2474,250500.0
2013-07-22 15:30:00,16.16,16.19,16.14,16.16,551200.0,15.2474,15.2757,15.2285,15.2474,551200.0
2013-07-23 09:30:00,16.2,16.45,16.2,16.45,1068100.0,15.2851,15.521,15.2851,15.521,1068100.0
2013-07-23 10:00:00,16.45,16.45,16.2,16.2,611800.0,15.521,15.521,15.2851,15.2851,611800.0
2013-07-23 10:30:00,16.2,16.28,16.16,16.18,609100.0,15.2851,15.3606,15.2474,15.2662,609100.0
2013-07-23 11:00:00,16.18,16.24,16.16,16.17,352300.0,15.2662,15.3229,15.2474,15.2568,352300.0
2013-07-23 11:30:00,16.18,16.2,16.1,16.19,404700.0,15.2662,15.2851,15.1908,15.2757,404700.0
2013-07-23 12:00:00,16.19,16.28,16.18,16.24,233500.0,15.2757,15.3606,15.2662,15.3229,233500.0
2013-07-23 12:30:00,16.24,16.25,16.15,16.16,136600.0,15.3229,15.3323,15.2379,15.2474,136600.0
2013-07-23 13:00:00,16.15,16.19,16.15,16.17,133300.0,15.2379,15.2757,15.2379,15.2568,133300.0
2013-07-23 13:30:00,16.17,16.24,16.16,16.18,361100.0,15.2568,15.3229,15.2474,15.2662,361100.0
2013-07-23 14:00:00,16.18,16.23,16.18,16.21,301900.0,15.2662,15.3134,15.2662,15.2946,301900.0
2013-07-23 14:30:00,16.21,16.25,16.2,16.23,233700.0,15.2946,15.3323,15.2851,15.3134,233700.0
2013-07-23 15:00:00,16.23,16.23,16.14,16.15,222200.0,15.3134,15.3134,15.2285,15.2379,222200.0
2013-07-23 15:30:00,16.15,16.15,16.11,16.12,547700.0,15.2379,15.2379,15.2002,15.2096,547700.0
2013-07-24 09:30:00,16.3,16.5,16.26,16.27,1201200.0,15.3795,15.5682,15.3417,15.3512,1201200.0
2013-07-24 10:00:00,16.26,16.31,16.11,16.11,489600.0,15.3417,15.3889,15.2002,15.2002,489600.0
2013-07-24 10:30:00,16.12,16.15,16.09,16.11,642800.0,15.2096,15.2379,15.1813,15.2002,642800.0
2013-07-24 11:00:00,16.11,16.18,16.11,16.16,154200.0,15.2002,15.2662,15.2002,15.2474,154200.0
2013-07-24 11:30:00,16.16,16.21,16.16,16.21,227600.0,15.2474,15.2946,15.2474,15.2946,227600.0
2013-07-24 12:00:00,16.21,16.21,16.16,16.17,465100.0,15.2946,15.2946,15.2474,15.2568,465100.0
2013-07-24 12:30:00,16.17,16.21,16.11,16.11,624200.0,15.2568,15.2946,15.2002,15.2002,624200.0
2013-07-24 13:00:00,16.12,16.13,16.09,16.12,351000.0,15.2096,15.2191,15.1813,15.2096,351000.0
2013-07-24 13:30:00,16.12,16.12,15.99,16.0,432700.0,15.2096,15.2096,15.087,15.0964,432700.0
2013-07-24 14:00:00,16.01,16.06,15.99,16.0,282000.0,15.1058,15.153,15.087,15.0964,282000.0
2013-07-24 14:30:00,16.0,16.06,15.98,16.04,237100.0,15.0964,15.153,15.0775,15.1342,237100.0
2013-07-24 15:00:00,16.04,16.06,16.0,16.05,262400.0,15.1342,15.153,15.0964,15.1436,262400.0
2013-07-24 15:30:00,16.05,16.09,16.01,16.07,538800.0,15.1436,15.1813,15.1058,15.1625,538800.0
2013-07-25 09:30:00,16.01,16.14,15.95,15.99,1238400.0,15.1058,15.2285,15.0492,15.087,1238400.0
2013-07-25 10:00:00,15.99,16.02,15.7,15.73,1766300.0,15.087,15.1153,14.8134,14.8417,1766300.0
2013-07-25 10:30:00,15.73,15.77,15.62,15.76,969800.0,14.8417,14.8794,14.7379,14.87,969800.0
2013-07-25 11:00:00,15.76,15.82,15.67,15.68,476800.0,14.87,14.9266,14.7851,14.7945,476800.0
2013-07-25 11:30:00,15.67,15.77,15.61,15.65,699700.0,14.7851,14.8794,14.7284,14.7662,699700.0
2013-07-25 12:00:00,15.65,15.71,15.63,15.71,1003300.0,14.7662,14.8228,14.7473,14.8228,1003300.0
2013-07-25 12:30:00,15.7,15.92,15.7,15.88,656400.0,14.8134,15.0209,14.8134,14.9832,656400.0
2013-07-25 13:00:00,15.88,15.92,15.78,15.79,429300.0,14.9832,15.0209,14.8888,14.8983,429300.0
2013-07-25 13:30:00,15.78,15.82,15.7,15.73,509400.0,14.8888,14.9266,14.8134,14.8417,509400.0
2013-07-25 14:00:00,15.74,15.82,15.73,15.74,517400.0,14.8511,14.9266,14.8417,14.8511,517400.0
2013-07-25 14:30:00,15.75,15.76,15.71,15.71,460600.0,14.8605,14.87,14.8228,14.8228,460600.0
2013-07-25 15:00:00,15.71,15.84,15.71,15.81,660300.0,14.8228,14.9454,14.8228,14.9171,660300.0
2013-07-25 15:30:00,15.82,15.85,15.78,15.83,986900.0,14.9266,14.9549,14.8888,14.936,986900.0
2013-07-26 09:30:00,15.7,15.79,15.62,15.78,572900.0,14.8134,14.8983,14.7379,14.8888,572900.0
2013-07-26 10:00:00,15.78,15.91,15.75,15.79,763200.0,14.8888,15.0115,14.8605,14.8983,763200.0
2013-07-26 10:30:00,15.79,15.87,15.75,15.77,286400.0,14.8983,14.9738,14.8605,14.8794,286400.0
2013-07-26 11:00:00,15.76,15.8,15.74,15.8,143600.0,14.87,14.9077,14.8511,14.9077,143600.0
2013-07-26 11:30:00,15.8,15.85,15.79,15.83,214700.0,14.9077,14.9549,14.8983,14.936,214700.0
2013-07-26 12:00:00,15.83,15.93,15.81,15.89,192300.0,14.936,15.0304,14.9171,14.9926,192300.0
2013-07-26 12:30:00,15.9,15.91,15.85,15.86,127200.0,15.0021,15.0115,14.9549,14.9643,127200.0
2013-07-26 13:00:00,15.86,15.92,15.85,15.91,160900.0,14.9643,15.0209,14.9549,15.0115,160900.0
2013-07-26 13:30:00,15.91,15.91,15.88,15.89,130900.0,15.0115,15.0115,14.9832,14.9926,130900.0
2013-07-26 14:00:00,15.89,15.9,15.82,15.82,286400.0,14.9926,15.0021,14.9266,14.9266,286400.0
2013-07-26 14:30:00,15.83,15.87,15.82,15.87,295000.0,14.936,14.9738,14.9266,14.9738,295000.0
2013-07-26 15:00:00,15.87,16.0,15.86,15.94,602100.0,14.9738,15.0964,14.9643,15.0398,602100.0
2013-07-26 15:30:00,15.94,15.98,15.92,15.95,1079400.0,15.0398,15.0775,15.0209,15.0492,1079400.0
2013-07-29 09:30:00,15.96,16.14,15.94,16.03,600000.0,15.0587,15.2285,15.0398,15.1247,600000.0
2013-07-29 10:00:00,16.02,16.02,15.92,15.95,394400.0,15.1153,15.1153,15.0209,15.0492,394400.0
2013-07-29 10:30:00,15.94,15.99,15.89,15.99,330500.0,15.0398,15.087,14.9926,15.087,330500.0
2013-07-29 11:00:00,15.98,15.98,15.9,15.9,363000.0,15.0775,15.0775,15.0021,15.0021,363000.0
2013-07-29 11:30:00,15.9,15.93,15.88,15.9,161400.0,15.0021,15.0304,14.9832,15.0021,161400.0
2013-07-29 12:00:00,15.9,15.92,15.88,15.9,108900.0,15.0021,15.0209,14.9832,15.0021,108900.0
2013-07-29 12:30:00,15.91,15.92,15.88,15.88,121300.0,15.0115,15.0209,14.9832,14.9832,121300.0
2013-07-29 13:00:00,15.88,15.97,15.87,15.95,397300.0,14.9832,15.0681,14.9738,15.0492,397300.0
2013-07-29 13:30:00,15.95,15.97,15.92,15.96,110800.0,15.0492,15.0681,15.0209,15.0587,110800.0
2013-07-29 14:00:00,15.96,16.02,15.95,16.02,209900.0,15.0587,15.1153,15.0492,15.1153,209900.0
2013-07-29 14:30:00,16.01,16.04,15.97,15.97,340900.0,15.1058,15.1342,15.0681,15.0681,340900.0
2013-07-29 15:00:00,15.97,15.98,15.92,15.96,145700.0,15.0681,15.0775,15.0209,15.0587,145700.0
2013-07-29 15:30:00,15.96,15.98,15.92,15.97,576200.0,15.0587,15.0775,15.0209,15.0681,576200.0
2013-07-30 09:30:00,16.06,16.2,16.03,16.13,793100.0,15.153,15.2851,15.1247,15.2191,793100.0
2013-07-30 10:00:00,16.13,16.33,16.12,16.27,772500.0,15.2191,15.4078,15.2096,15.3512,772500.0
2013-07-30 10:30:00,16.27,16.31,16.18,16.27,501800.0,15.3512,15.3889,15.2662,15.3512,501800.0
2013-07-30 11:00:00,16.27,16.33,16.25,16.32,448600.0,15.3512,15.4078,15.3323,15.3983,448600.0
2013-07-30 11:30:00,16.32,16.4,16.31,16.38,558500.0,15.3983,15.4738,15.3889,15.455,558500.0
2013-07-30 12:00:00,16.38,16.45,16.37,16.45,471600.0,15.455,15.521,15.4455,15.521,471600.0
2013-07-30 12:30:00,16.45,16.47,16.38,16.42,456100.0,15.521,15.5399,15.455,15.4927,456100.0
2013-07-30 13:00:00,16.43,16.44,16.37,16.37,633500.0,15.5021,15.5116,15.4455,15.4455,633500.0
2013-07-30 13:30:00,16.37,16.4,16.33,16.4,298500.0,15.4455,15.4738,15.4078,15.4738,298500.0
2013-07-30 14:00:00,16.4,16.45,16.39,16.45,350800.0,15.4738,15.521,15.4644,15.521,350800.0
2013-07-30 14:30:00,16.45,16.49,16.44,16.47,283500.0,15.521,15.5587,15.5116,15.5399,283500.0
2013-07-30 15:00:00,16.48,16.52,16.43,16.45,528800.0,15.5493,15.587,15.5021,15.521,528800.0
2013-07-30 15:30:00,16.44,16.45,16.33,16.37,1337500.0,15.5116,15.521,15.4078,15.4455,1337500.0
2013-07-31 09:30:00,16.42,16.49,16.35,16.38,1122100.0,15.4927,15.5587,15.4266,15.455,1122100.0
2013-07-31 10:00:00,16.39,16.42,16.33,16.35,538000.0,15.4644,15.4927,15.4078,15.4266,538000.0
2013-07-31 10:30:00,16.35,16.41,16.31,16.39,430400.0,15.4266,15.4833,15.3889,15.4644,430400.0
2013-07-31 11:00:00,16.39,16.41,16.35,16.35,528600.0,15.4644,15.4833,15.4266,15.4266,528600.0
2013-07-31 11:30:00,16.35,16.38,16.32,16.35,263100.0,15.4266,15.455,15.3983,15.4266,263100.0
2013-07-31 12:00:00,16.36,16.38,16.35,16.36,332300.0,15.4361,15.455,15.4266,15.4361,332300.0
2013-07-31 12:30:00,16.35,16.38,16.34,16.38,331600.0,15.4266,15.455,15.4172,15.455,331600.0
2013-07-31 13:00:00,16.38,16.4,16.37,16.39,292700.0,15.455,15.4738,15.4455,15.4644,292700.0
2013-07-31 13:30:00,16.39,16.45,16.36,16.38,398900.0,15.4644,15.521,15.4361,15.455,398900.0
2013-07-31 14:00:00,16.38,16.43,16.35,16.39,342200.0,15.455,15.5021,15.4266,15.4644,342200.0
2013-07-31 14:30:00,16.39,16.51,16.39,16.5,981400.0,15.4644,15.5776,15.4644,15.5682,981400.0
2013-07-31 15:00:00,16.5,16.52,16.42,16.44,593900.0,15.5682,15.587,15.4927,15.5116,593900.0
2013-07-31 15:30:00,16.44,16.45,16.28,16.31,1117900.0,15.5116,15.521,15.3606,15.3889,1117900.0
2013-08-01 09:30:00,16.45,16.68,16.45,16.65,880900.0,15.521,15.738,15.521,15.7097,880900.0
2013-08-01 10:00:00,16.66,16.78,16.63,16.77,897300.0,15.7191,15.8324,15.6908,15.8229,897300.0
2013-08-01 10:30:00,16.77,16.9,16.76,16.87,1153000.0,15.8229,15.9456,15.8135,15.9173,1153000.0
2013-08-01 11:00:00,16.87,16.92,16.86,16.91,1317300.0,15.9173,15.9645,15.9078,15.955,1317300.0
2013-08-01 11:30:00,16.9,16.95,16.83,16.83,563300.0,15.9456,15.9928,15.8795,15.8795,563300.0
2013-08-01 12:00:00,16.84,16.89,16.79,16.86,461100.0,15.889,15.9362,15.8418,15.9078,461100.0
2013-08-01 12:30:00,16.87,16.89,16.85,16.87,515900.0,15.9173,15.9362,15.8984,15.9173,515900.0
2013-08-01 13:00:00,16.87,16.92,16.86,16.9,451700.0,15.9173,15.9645,15.9078,15.9456,451700.0
2013-08-01 13:30:00,16.89,16.95,16.89,16.95,308700.0,15.9362,15.9928,15.9362,15.9928,308700.0
2013-08-01 14:00:00,16.94,16.99,16.92,16.96,656200.0,15.9833,16.0305,15.9645,16.0022,656200.0
2013-08-01 14:30:00,16.96,16.97,16.88,16.89,273200.0,16.0022,16.0116,15.9267,15.9362,273200.0
2013-08-01 15:00:00,16.89,16.95,16.83,16.85,708300.0,15.9362,15.9928,15.8795,15.8984,708300.0
2013-08-01 15:30:00,16.85,16.89,16.79,16.86,1162600.0,15.8984,15.9362,15.8418,15.9078,1162600.0
2013-08-02 09:30:00,16.72,16.75,16.31,16.49,2138300.0,15.7758,15.8041,15.3889,15.5587,2138300.0
2013-08-02 10:00:00,16.49,16.62,16.44,16.54,983500.0,15.5587,15.6814,15.5116,15.6059,983500.0
2013-08-02 10:30:00,16.55,16.59,16.51,16.53,623100.0,15.6154,15.6531,15.5776,15.5965,623100.0
2013-08-02 11:00:00,16.53,16.53,16.46,16.47,633900.0,15.5965,15.5965,15.5304,15.5399,633900.0
2013-08-02 11:30:00,16.47,16.51,16.45,16.51,683100.0,15.5399,15.5776,15.521,15.5776,683100.0
2013-08-02 12:00:00,16.51,16.57,16.51,16.56,585300.0,15.5776,15.6342,15.5776,15.6248,585300.0
2013-08-02 12:30:00,16.57,16.57,16.52,16.54,432700.0,15.6342,15.6342,15.587,15.6059,432700.0
2013-08-02 13:00:00,16.54,16.55,16.5,16.51,518600.0,15.6059,15.6154,15.5682,15.5776,518600.0
2013-08-02 13:30:00,16.51,16.52,16.48,16.48,445500.0,15.5776,15.587,15.5493,15.5493,445500.0
2013-08-02 14:00:00,16.48,16.51,16.48,16.5,354100.0,15.5493,15.5776,15.5493,15.5682,354100.0
2013-08-02 14:30:00,16.5,16.51,16.44,16.46,753900.0,15.5682,15.5776,15.5116,15.5304,753900.0
2013-08-02 15:00:00,16.45,16.5,16.43,16.5,861500.0,15.521,15.5682,15.5021,15.5682,861500.0
2013-08-02 15:30:00,16.5,16.52,16.44,16.47,1982100.0,15.5682,15.587,15.5116,15.5399,1982100.0
2013-08-05 09:30:00,16.39,16.45,16.27,16.33,868400.0,15.4644,15.521,15.3512,15.4078,868400.0
2013-08-05 10:00:00,16.33,16.44,16.32,16.36,645500.0,15.4078,15.5116,15.3983,15.4361,645500.0
2013-08-05 10:30:00,16.37,16.42,16.33,16.41,553500.0,15.4455,15.4927,15.4078,15.4833,553500.0
2013-08-05 11:00:00,16.41,16.49,16.39,16.39,511700.0,15.4833,15.5587,15.4644,15.4644,511700.0
2013-08-05 11:30:00,16.4,16.47,16.39,16.45,260700.0,15.4738,15.5399,15.4644,15.521,260700.0
2013-08-05 12:00:00,16.45,16.46,16.4,16.42,239100.0,15.521,15.5304,15.4738,15.4927,239100.0
2013-08-05 12:30:00,16.42,16.46,16.38,16.45,311800.0,15.4927,15.5304,15.455,15.521,311800.0
2013-08-05 13:00:00,16.45,16.46,16.34,16.35,660000.0,15.521,15.5304,15.4172,15.4266,660000.0
2013-08-05 13:30:00,16.36,16.45,16.34,16.44,353300.0,15.4361,15.521,15.4172,15.5116,353300.0
2013-08-05 14:00:00,16.44,16.49,16.42,16.48,528600.0,15.5116,15.5587,15.4927,15.5493,528600.0
2013-08-05 14:30:00,16.48,16.52,16.36,16.43,800300.0,15.5493,15.587,15.4361,15.5021,800300.0
2013-08-05 15:00:00,16.44,16.44,16.38,16.43,762500.0,15.5116,15.5116,15.455,15.5021,762500.0
2013-08-05 15:30:00,16.44,16.56,16.41,16.55,2705300.0,15.5116,15.6248,15.4833,15.6154,2705300.0
2013-08-06 09:30:00,17.54,17.67,17.17,17.51,4627500.0,16.5494,16.6721,16.2003,16.5211,4627500.0
2013-08-06 10:00:00,17.52,17.53,17.21,17.43,2244500.0,16.5306,16.54,16.2381,16.4457,2244500.0
2013-08-06 10:30:00,17.44,17.46,17.24,17.33,1731700.0,16.4551,16.474,16.2664,16.3513,1731700.0
2013-08-06 11:00:00,17.33,17.34,16.75,17.25,2184400.0,16.3513,16.3607,15.8041,16.2758,2184400.0
2013-08-06 11:30:00,17.25,17.26,17.11,17.16,1154400.0,16.2758,16.2853,16.1437,16.1909,1154400.0
2013-08-06 12:00:00,17.16,17.2,16.97,17.07,1152800.0,16.1909,16.2286,16.0116,16.106,1152800.0
2013-08-06 12:30:00,17.07,17.14,17.0,17.1,894800.0,16.106,16.172,16.0399,16.1343,894800.0
2013-08-06 13:00:00,17.1,17.16,17.03,17.04,686500.0,16.1343,16.1909,16.0682,16.0777,686500.0
2013-08-06 13:30:00,17.04,17.05,16.9,16.96,985000.0,16.0777,16.0871,15.9456,16.0022,985000.0
2013-08-06 14:00:00,16.97,17.05,16.91,16.93,900400.0,16.0116,16.0871,15.955,15.9739,900400.0
2013-08-06 14:30:00,16.94,16.96,16.89,16.91,887800.0,15.9833,16.0022,15.9362,15.955,887800.0
2013-08-06 15:00:00,16.91,17.15,16.88,17.0,1637600.0,15.955,16.1815,15.9267,16.0399,1637600.0
2013-08-06 15:30:00,17.0,17.02,16.89,16.89,2550300.0,16.0399,16.0588,15.9362,15.9362,2550300.0
2013-08-07 09:30:00,16.95,17.43,16.86,17.32,2423800.0,15.9928,16.4457,15.9078,16.3419,2423800.0
2013-08-07 10:00:00,17.31,17.31,17.05,17.06,1434700.0,16.3324,16.3324,16.0871,16.0966,1434700.0
2013-08-07 10:30:00,17.06,17.24,17.04,17.2,902300.0,16.0966,16.2664,16.0777,16.2286,902300.0
2013-08-07 11:00:00,17.19,17.24,17.15,17.23,795100.0,16.2192,16.2664,16.1815,16.257,795100.0
2013-08-07 11:30:00,17.22,17.24,17.18,17.18,426500.0,16.2475,16.2664,16.2098,16.2098,426500.0
2013-08-07 12:00:00,17.18,17.34,17.18,17.32,544500.0,16.2098,16.3607,16.2098,16.3419,544500.0
2013-08-07 12:30:00,17.31,17.39,17.3,17.39,514900.0,16.3324,16.4079,16.323,16.4079,514900.0
2013-08-07 13:00:00,17.39,17.48,17.36,17.46,973600.0,16.4079,16.4928,16.3796,16.474,973600.0
2013-08-07 13:30:00,17.46,17.48,17.41,17.46,1101000.0,16.474,16.4928,16.4268,16.474,1101000.0
2013-08-07 14:00:00,17.46,17.49,17.43,17.46,1329300.0,16.474,16.5023,16.4457,16.474,1329300.0
2013-08-07 14:30:00,17.47,17.47,17.42,17.42,591800.0,16.4834,16.4834,16.4362,16.4362,591800.0
2013-08-07 15:00:00,17.43,17.45,17.38,17.45,859100.0,16.4457,16.4645,16.3985,16.4645,859100.0
2013-08-07 15:30:00,17.44,17.45,17.27,17.27,1978500.0,16.4551,16.4645,16.2947,16.2947,1978500.0
2013-08-08 09:30:00,17.39,17.57,17.35,17.48,1523100.0,16.4079,16.5777,16.3702,16.4928,1523100.0
2013-08-08 10:00:00,17.49,17.49,17.32,17.41,1124500.0,16.5023,16.5023,16.3419,16.4268,1124500.0
2013-08-08 10:30:00,17.41,17.41,17.34,17.41,606000.0,16.4268,16.4268,16.3607,16.4268,606000.0
2013-08-08 11:00:00,17.4,17.5,17.4,17.49,531600.0,16.4174,16.5117,16.4174,16.5023,531600.0
2013-08-08 11:30:00,17.49,17.5,17.44,17.48,420400.0,16.5023,16.5117,16.4551,16.4928,420400.0
2013-08-08 12:00:00,17.49,17.53,17.46,17.5,421600.0,16.5023,16.54,16.474,16.5117,421600.0
2013-08-08 12:30:00,17.5,17.51,17.4,17.43,589700.0,16.5117,16.5211,16.4174,16.4457,589700.0
2013-08-08 13:00:00,17.43,17.47,17.43,17.45,375500.0,16.4457,16.4834,16.4457,16.4645,375500.0
2013-08-08 13:30:00,17.45,17.48,17.44,17.46,234000.0,16.4645,16.4928,16.4551,16.474,234000.0
2013-08-08 14:00:00,17.46,17.53,17.46,17.52,756400.0,16.474,16.54,16.474,16.5306,756400.0
2013-08-08 14:30:00,17.52,17.57,17.49,17.56,1184000.0,16.5306,16.5777,16.5023,16.5683,1184000.0
2013-08-08 15:00:00,17.56,17.56,17.5,17.52,524100.0,16.5683,16.5683,16.5117,16.5306,524100.0
2013-08-08 15:30:00,17.52,17.56,17.47,17.49,1046500.0,16.5306,16.5683,16.4834,16.5023,1046500.0
2013-08-09 09:30:00,17.45,17.49,17.3,17.35,696400.0,16.4645,16.5023,16.323,16.3702,696400.0
2013-08-09 10:00:00,17.33,17.39,17.23,17.29,694900.0,16.3513,16.4079,16.257,16.3136,694900.0
2013-08-09 10:30:00,17.29,17.33,17.24,17.26,595600.0,16.3136,16.3513,16.2664,16.2853,595600.0
2013-08-09 11:00:00,17.26,17.27,17.07,17.13,666400.0,16.2853,16.2947,16.106,16.1626,666400.0
2013-08-09 11:30:00,17.14,17.2,17.01,17.18,717900.0,16.172,16.2286,16.0494,16.2098,717900.0
2013-08-09 12:00:00,17.17,17.26,17.15,17.26,344200.0,16.2003,16.2853,16.1815,16.2853,344200.0
2013-08-09 12:30:00,17.26,17.26,17.22,17.23,233600.0,16.2853,16.2853,16.2475,16.257,233600.0
2013-08-09 13:00:00,17.23,17.28,17.23,17.28,167500.0,16.257,16.3041,16.257,16.3041,167500.0
2013-08-09 13:30:00,17.27,17.28,17.2,17.21,353800.0,16.2947,16.3041,16.2286,16.2381,353800.0
2013-08-09 14:00:00,17.21,17.27,17.2,17.26,450400.0,16.2381,16.2947,16.2286,16.2853,450400.0
2013-08-09 14:30:00,17.25,17.3,17.23,17.29,542500.0,16.2758,16.323,16.257,16.3136,542500.0
2013-08-09 15:00:00,17.29,17.3,17.25,17.26,384100.0,16.3136,16.323,16.2758,16.2853,384100.0
2013-08-09 15:30:00,17.25,17.3,17.23,17.24,1081400.0,16.2758,16.323,16.257,16.2664,1081400.0
2013-08-12 09:30:00,17.19,17.43,17.08,17.43,798300.0,16.2192,16.4457,16.1154,16.4457,798300.0
2013-08-12 10:00:00,17.43,17.44,17.28,17.3,679800.0,16.4457,16.4551,16.3041,16.323,679800.0
2013-08-12 10:30:00,17.3,17.39,17.3,17.37,313300.0,16.323,16.4079,16.323,16.389,313300.0
2013-08-12 11:00:00,17.36,17.4,17.36,17.38,127500.0,16.3796,16.4174,16.3796,16.3985,127500.0
2013-08-12 11:30:00,17.37,17.38,17.33,17.35,222400.0,16.389,16.3985,16.3513,16.3702,222400.0
2013-08-12 12:00:00,17.35,17.36,17.31,17.33,138600.0,16.3702,16.3796,16.3324,16.3513,138600.0
2013-08-12 12:30:00,17.33,17.36,17.3,17.36,93100.0,16.3513,16.3796,16.323,16.3796,93100.0
2013-08-12 13:00:00,17.36,17.4,17.32,17.36,175100.0,16.3796,16.4174,16.3419,16.3796,175100.0
2013-08-12 13:30:00,17.36,17.36,17.26,17.29,178300.0,16.3796,16.3796,16.2853,16.3136,178300.0
2013-08-12 14:00:00,17.28,17.31,17.24,17.24,226700.0,16.3041,16.3324,16.2664,16.2664,226700.0
2013-08-12 14:30:00,17.25,17.26,17.19,17.25,289600.0,16.2758,16.2853,16.2192,16.2758,289600.0
2013-08-12 15:00:00,17.25,17.27,17.2,17.23,382900.0,16.2758,16.2947,16.2286,16.257,382900.0
2013-08-12 15:30:00,17.23,17.25,17.2,17.22,800000.0,16.257,16.2758,16.2286,16.2475,800000.0
2013-08-13 09:30:00,17.36,17.45,17.24,17.3,632100.0,16.3796,16.4645,16.2664,16.323,632100.0
2013-08-13 10:00:00,17.31,17.32,17.11,17.14,758300.0,16.3324,16.3419,16.1437,16.172,758300.0
2013-08-13 10:30:00,17.14,17.29,17.13,17.27,686100.0,16.172,16.3136,16.1626,16.2947,686100.0
2013-08-13 11:00:00,17.27,17.41,17.26,17.35,513700.0,16.2947,16.4268,16.2853,16.3702,513700.0
2013-08-13 11:30:00,17.35,17.39,17.34,17.36,397700.0,16.3702,16.4079,16.3607,16.3796,397700.0
2013-08-13 12:00:00,17.37,17.4,17.34,17.38,196300.0,16.389,16.4174,16.3607,16.3985,196300.0
2013-08-13 12:30:00,17.38,17.44,17.37,17.4,489600.0,16.3985,16.4551,16.389,16.4174,489600.0
2013-08-13 13:00:00,17.4,17.41,17.38,17.39,409700.0,16.4174,16.4268,16.3985,16.4079,409700.0
2013-08-13 13:30:00,17.39,17.41,17.34,17.35,622700.0,16.4079,16.4268,16.3607,16.3702,622700.0
2013-08-13 14:00:00,17.35,17.41,17.33,17.41,299200.0,16.3702,16.4268,16.3513,16.4268,299200.0
2013-08-13 14:30:00,17.41,17.44,17.39,17.39,323600.0,16.4268,16.4551,16.4079,16.4079,323600.0
2013-08-13 15:00:00,17.39,17.42,17.36,17.4,441500.0,16.4079,16.4362,16.3796,16.4174,441500.0
2013-08-13 15:30:00,17.41,17.42,17.34,17.38,1066500.0,16.4268,16.4362,16.3607,16.3985,1066500.0
2013-08-14 09:30:00,17.3,17.46,17.3,17.42,424500.0,16.323,16.474,16.323,16.4362,424500.0
2013-08-14 10:00:00,17.43,17.48,17.39,17.45,603500.0,16.4457,16.4928,16.4079,16.4645,603500.0
2013-08-14 10:30:00,17.45,17.48,17.23,17.24,750200.0,16.4645,16.4928,16.257,16.2664,750200.0
2013-08-14 11:00:00,17.24,17.36,17.23,17.29,654800.0,16.2664,16.3796,16.257,16.3136,654800.0
2013-08-14 11:30:00,17.29,17.31,17.27,17.28,412800.0,16.3136,16.3324,16.2947,16.3041,412800.0
2013-08-14 12:00:00,17.27,17.35,17.25,17.35,274700.0,16.2947,16.3702,16.2758,16.3702,274700.0
2013-08-14 12:30:00,17.35,17.38,17.33,17.37,228100.0,16.3702,16.3985,16.3513,16.389,228100.0
2013-08-14 13:00:00,17.37,17.39,17.31,17.31,276000.0,16.389,16.4079,16.3324,16.3324,276000.0
2013-08-14 13:30:00,17.3,17.36,17.28,17.35,290600.0,16.323,16.3796,16.3041,16.3702,290600.0
2013-08-14 14:00:00,17.35,17.38,17.33,17.36,165300.0,16.3702,16.3985,16.3513,16.3796,165300.0
2013-08-14 14:30:00,17.36,17.37,17.33,17.35,226600.0,16.3796,16.389,16.3513,16.3702,226600.0
2013-08-14 15:00:00,17.35,17.38,17.29,17.35,559000.0,16.3702,16.3985,16.3136,16.3702,559000.0
2013-08-14 15:30:00,17.35,17.37,17.32,17.35,1059300.0,16.3702,16.389,16.3419,16.3702,1059300.0
2013-08-15 09:30:00,17.23,17.25,17.01,17.09,882800.0,16.257,16.2758,16.0494,16.1249,882800.0
2013-08-15 10:00:00,17.09,17.21,16.97,17.18,1527600.0,16.1249,16.2381,16.0116,16.2098,1527600.0
2013-08-15 10:30:00,17.19,17.24,17.14,17.19,864000.0,16.2192,16.2664,16.172,16.2192,864000.0
2013-08-15 11:00:00,17.2,17.23,17.12,17.19,477000.0,16.2286,16.257,16.1532,16.2192,477000.0
2013-08-15 11:30:00,17.19,17.22,17.15,17.15,228200.0,16.2192,16.2475,16.1815,16.1815,228200.0
2013-08-15 12:00:00,17.16,17.16,17.1,17.13,273900.0,16.1909,16.1909,16.1343,16.1626,273900.0
2013-08-15 12:30:00,17.13,17.14,17.07,17.07,276400.0,16.1626,16.172,16.106,16.106,276400.0
2013-08-15 13:00:00,17.07,17.09,17.01,17.02,268700.0,16.106,16.1249,16.0494,16.0588,268700.0
2013-08-15 13:30:00,17.02,17.12,17.02,17.08,177700.0,16.0588,16.1532,16.0588,16.1154,177700.0
2013-08-15 14:00:00,17.09,17.1,17.03,17.07,335300.0,16.1249,16.1343,16.0682,16.106,335300.0
2013-08-15 14:30:00,17.08,17.15,17.08,17.11,241500.0,16.1154,16.1815,16.1154,16.1437,241500.0
2013-08-15 15:00:00,17.11,17.16,17.11,17.14,337200.0,16.1437,16.1909,16.1437,16.172,337200.0
2013-08-15 15:30:00,17.13,17.19,17.13,17.13,621400.0,16.1626,16.2192,16.1626,16.1626,621400.0
2013-08-16 09:30:00,17.1,17.28,17.08,17.2,554600.0,16.1343,16.3041,16.1154,16.2286,554600.0
2013-08-16 10:00:00,17.2,17.25,17.15,17.19,307900.0,16.2286,16.2758,16.1815,16.2192,307900.0
2013-08-16 10:30:00,17.2,17.28,17.18,17.21,353400.0,16.2286,16.3041,16.2098,16.2381,353400.0
2013-08-16 11:00:00,17.21,17.25,17.19,17.22,279900.0,16.2381,16.2758,16.2192,16.2475,279900.0
2013-08-16 11:30:00,17.22,17.28,17.22,17.28,173700.0,16.2475,16.3041,16.2475,16.3041,173700.0
2013-08-16 12:00:00,17.28,17.28,17.21,17.21,260200.0,16.3041,16.3041,16.2381,16.2381,260200.0
2013-08-16 12:30:00,17.21,17.22,17.18,17.19,221000.0,16.2381,16.2475,16.2098,16.2192,221000.0
2013-08-16 13:00:00,17.19,17.21,17.18,17.21,248800.0,16.2192,16.2381,16.2098,16.2381,248800.0
2013-08-16 13:30:00,17.2,17.21,17.14,17.19,405900.0,16.2286,16.2381,16.172,16.2192,405900.0
2013-08-16 14:00:00,17.19,17.21,17.15,17.17,334200.0,16.2192,16.2381,16.1815,16.2003,334200.0
2013-08-16 14:30:00,17.17,17.23,17.15,17.23,298600.0,16.2003,16.257,16.1815,16.257,298600.0
2013-08-16 15:00:00,17.23,17.23,17.14,17.19,889200.0,16.257,16.257,16.172,16.2192,889200.0
2013-08-16 15:30:00,17.2,17.21,17.15,17.19,1357800.0,16.2286,16.2381,16.1815,16.2192,1357800.0
2013-08-19 09:30:00,17.18,17.6,17.16,17.53,1119900.0,16.2098,16.6061,16.1909,16.54,1119900.0
2013-08-19 10:00:00,17.53,17.55,17.31,17.33,619600.0,16.54,16.5589,16.3324,16.3513,619600.0
2013-08-19 10:30:00,17.33,17.35,17.28,17.31,343900.0,16.3513,16.3702,16.3041,16.3324,343900.0
2013-08-19 11:00:00,17.31,17.34,17.26,17.32,195200.0,16.3324,16.3607,16.2853,16.3419,195200.0
2013-08-19 11:30:00,17.32,17.39,17.3,17.36,219300.0,16.3419,16.4079,16.323,16.3796,219300.0
2013-08-19 12:00:00,17.37,17.38,17.34,17.38,176300.0,16.389,16.3985,16.3607,16.3985,176300.0
2013-08-19 12:30:00,17.38,17.39,17.3,17.31,147300.0,16.3985,16.4079,16.323,16.3324,147300.0
2013-08-19 13:00:00,17.3,17.32,17.27,17.28,266100.0,16.323,16.3419,16.2947,16.3041,266100.0
2013-08-19 13:30:00,17.28,17.29,17.25,17.27,250700.0,16.3041,16.3136,16.2758,16.2947,250700.0
2013-08-19 14:00:00,17.27,17.28,17.24,17.25,223800.0,16.2947,16.3041,16.2664,16.2758,223800.0
2013-08-19 14:30:00,17.24,17.25,17.19,17.2,219500.0,16.2664,16.2758,16.2192,16.2286,219500.0
2013-08-19 15:00:00,17.2,17.22,17.15,17.16,647700.0,16.2286,16.2475,16.1815,16.1909,647700.0
2013-08-19 15:30:00,17.16,17.21,17.08,17.21,1533300.0,16.1909,16.2381,16.1154,16.2381,1533300.0
2013-08-20 09:30:00,17.16,17.19,17.04,17.16,1013500.0,16.1909,16.2192,16.0777,16.1909,1013500.0
2013-08-20 10:00:00,17.16,17.22,17.1,17.13,764900.0,16.1909,16.2475,16.1343,16.1626,764900.0
2013-08-20 10:30:00,17.12,17.17,17.1,17.16,490200.0,16.1532,16.2003,16.1343,16.1909,490200.0
2013-08-20 11:00:00,17.16,17.23,17.12,17.21,495200.0,16.1909,16.257,16.1532,16.2381,495200.0
2013-08-20 11:30:00,17.21,17.22,17.17,17.2,389500.0,16.2381,16.2475,16.2003,16.2286,389500.0
2013-08-20 12:00:00,17.21,17.32,17.2,17.29,486100.0,16.2381,16.3419,16.2286,16.3136,486100.0
2013-08-20 12:30:00,17.29,17.3,17.25,17.28,375100.0,16.3136,16.323,16.2758,16.3041,375100.0
2013-08-20 13:00:00,17.27,17.3,17.26,17.27,310400.0,16.2947,16.323,16.2853,16.2947,310400.0
2013-08-20 13:30:00,17.28,17.3,17.25,17.26,218800.0,16.3041,16.323,16.2758,16.2853,218800.0
2013-08-20 14:00:00,17.26,17.28,17.21,17.24,248600.0,16.2853,16.3041,16.2381,16.2664,248600.0
2013-08-20 14:30:00,17.24,17.26,17.21,17.22,217900.0,16.2664,16.2853,16.2381,16.2475,217900.0
2013-08-20 15:00:00,17.23,17.3,17.22,17.29,583700.0,16.257,16.323,16.2475,16.3136,583700.0
2013-08-20 15:30:00,17.28,17.3,17.24,17.24,531100.0,16.3041,16.323,16.2664,16.2664,531100.0
2013-08-21 09:30:00,17.24,17.44,17.22,17.41,641500.0,16.2664,16.4551,16.2475,16.4268,641500.0
2013-08-21 10:00:00,17.41,17.44,17.31,17.32,601800.0,16.4268,16.4551,16.3324,16.3419,601800.0
2013-08-21 10:30:00,17.32,17.37,17.3,17.37,230500.0,16.3419,16.389,16.323,16.389,230500.0
2013-08-21 11:00:00,17.37,17.38,17.27,17.27,203500.0,16.389,16.3985,16.2947,16.2947,203500.0
2013-08-21 11:30:00,17.27,17.27,17.19,17.23,305600.0,16.2947,16.2947,16.2192,16.257,305600.0
2013-08-21 12:00:00,17.23,17.26,17.22,17.23,222200.0,16.257,16.2853,16.2475,16.257,222200.0
2013-08-21 12:30:00,17.23,17.31,17.22,17.28,178800.0,16.257,16.3324,16.2475,16.3041,178800.0
2013-08-21 13:00:00,17.28,17.33,17.26,17.3,373900.0,16.3041,16.3513,16.2853,16.323,373900.0
2013-08-21 13:30:00,17.3,17.36,17.29,17.35,1383800.0,16.323,16.3796,16.3136,16.3702,1383800.0
2013-08-21 14:00:00,17.35,17.35,17.2,17.33,1102000.0,16.3702,16.3702,16.2286,16.3513,1102000.0
2013-08-21 14:30:00,17.33,17.56,17.33,17.47,1190000.0,16.3513,16.5683,16.3513,16.4834,1190000.0
2013-08-21 15:00:00,17.46,17.51,17.42,17.48,1042200.0,16.474,16.5211,16.4362,16.4928,1042200.0
2013-08-21 15:30:00,17.47,17.5,17.42,17.46,1342300.0,16.4834,16.5117,16.4362,16.474,1342300.0
2013-08-22 09:30:00,17.58,17.83,17.5,17.7,1470500.0,16.5872,16.8231,16.5117,16.7004,1470500.0
2013-08-22 10:00:00,17.71,17.75,17.56,17.65,1560500.0,16.7098,16.7476,16.5683,16.6532,1560500.0
2013-08-22 10:30:00,17.66,17.73,17.64,17.72,513400.0,16.6627,16.7287,16.6438,16.7193,513400.0
2013-08-22 11:00:00,17.72,17.72,17.65,17.68,520000.0,16.7193,16.7193,16.6532,16.6815,520000.0
2013-08-22 11:30:00,17.67,17.72,17.65,17.69,619200.0,16.6721,16.7193,16.6532,16.691,619200.0
2013-08-22 12:00:00,17.7,17.73,17.69,17.7,173800.0,16.7004,16.7287,16.691,16.7004,173800.0
2013-08-22 12:30:00,17.7,17.73,17.65,17.67,259100.0,16.7004,16.7287,16.6532,16.6721,259100.0
2013-08-22 13:00:00,17.68,17.77,17.68,17.76,430200.0,16.6815,16.7665,16.6815,16.757,430200.0
2013-08-22 13:30:00,17.76,17.81,17.72,17.75,233700.0,16.757,16.8042,16.7193,16.7476,233700.0
2013-08-22 14:00:00,17.75,17.79,17.74,17.77,201400.0,16.7476,16.7853,16.7381,16.7665,201400.0
2013-08-22 14:30:00,17.77,17.8,17.75,17.77,277300.0,16.7665,16.7948,16.7476,16.7665,277300.0
2013-08-22 15:00:00,17.77,17.8,17.76,17.79,441400.0,16.7665,16.7948,16.757,16.7853,441400.0
2013-08-22 15:30:00,17.78,17.85,17.75,17.85,2121700.0,16.7759,16.8419,16.7476,16.8419,2121700.0
2013-08-23 09:30:00,17.87,17.92,17.82,17.89,705500.0,16.8608,16.908,16.8136,16.8797,705500.0
2013-08-23 10:00:00,17.89,17.93,17.78,17.87,1502500.0,16.8797,16.9174,16.7759,16.8608,1502500.0
2013-08-23 10:30:00,17.87,17.89,17.76,17.82,801200.0,16.8608,16.8797,16.757,16.8136,801200.0
2013-08-23 11:00:00,17.81,17.89,17.81,17.82,409700.0,16.8042,16.8797,16.8042,16.8136,409700.0
2013-08-23 11:30:00,17.82,17.91,17.82,17.85,480300.0,16.8136,16.8985,16.8136,16.8419,480300.0
2013-08-23 12:00:00,17.86,17.92,17.85,17.91,271100.0,16.8514,16.908,16.8419,16.8985,271100.0
2013-08-23 12:30:00,17.9,17.96,17.9,17.94,371500.0,16.8891,16.9457,16.8891,16.9269,371500.0
2013-08-23 13:00:00,17.94,17.94,17.85,17.85,230800.0,16.9269,16.9269,16.8419,16.8419,230800.0
2013-08-23 13:30:00,17.86,17.92,17.85,17.92,302700.0,16.8514,16.908,16.8419,16.908,302700.0
2013-08-23 14:00:00,17.92,17.93,17.91,17.93,224800.0,16.908,16.9174,16.8985,16.9174,224800.0
2013-08-23 14:30:00,17.93,17.96,17.92,17.94,390700.0,16.9174,16.9457,16.908,16.9269,390700.0
2013-08-23 15:00:00,17.94,17.94,17.93,17.94,217400.0,16.9269,16.9269,16.9174,16.9269,217400.0
2013-08-23 15:30:00,17.94,18.01,17.93,18.01,1291200.0,16.9269,16.9929,16.9174,16.9929,1291200.0
2013-08-26 09:30:00,17.99,18.25,17.99,18.17,812000.0,16.974,17.2193,16.974,17.1439,812000.0
2013-08-26 10:00:00,18.16,18.46,18.15,18.45,1185300.0,17.1344,17.4175,17.125,17.4081,1185300.0
2013-08-26 10:30:00,18.45,18.54,18.44,18.49,1436800.0,17.4081,17.493,17.3986,17.4458,1436800.0
2013-08-26 11:00:00,18.49,18.5,18.4,18.45,697400.0,17.4458,17.4552,17.3609,17.4081,697400.0
2013-08-26 11:30:00,18.45,18.46,18.38,18.39,367500.0,17.4081,17.4175,17.342,17.3514,367500.0
2013-08-26 12:00:00,18.39,18.43,18.35,18.38,423200.0,17.3514,17.3892,17.3137,17.342,423200.0
2013-08-26 12:30:00,18.38,18.43,18.37,18.4,370000.0,17.342,17.3892,17.3326,17.3609,370000.0
2013-08-26 13:00:00,18.4,18.44,18.38,18.43,386100.0,17.3609,17.3986,17.342,17.3892,386100.0
2013-08-26 13:30:00,18.44,18.45,18.35,18.38,710400.0,17.3986,17.4081,17.3137,17.342,710400.0
2013-08-26 14:00:00,18.38,18.4,18.35,18.36,237600.0,17.342,17.3609,17.3137,17.3231,237600.0
2013-08-26 14:30:00,18.36,18.37,18.31,18.35,217800.0,17.3231,17.3326,17.276,17.3137,217800.0
2013-08-26 15:00:00,18.35,18.36,18.09,18.14,592600.0,17.3137,17.3231,17.0684,17.1156,592600.0
2013-08-26 15:30:00,18.13,18.24,18.13,18.16,892700.0,17.1061,17.2099,17.1061,17.1344,892700.0
2013-08-27 09:30:00,17.83,17.98,17.71,17.89,1558000.0,16.8231,16.9646,16.7098,16.8797,1558000.0
2013-08-27 10:00:00,17.89,17.93,17.65,17.69,1333300.0,16.8797,16.9174,16.6532,16.691,1333300.0
2013-08-27 10:30:00,17.69,17.75,17.63,17.74,579800.0,16.691,16.7476,16.6344,16.7381,579800.0
2013-08-27 11:00:00,17.75,17.76,17.68,17.74,369200.0,16.7476,16.757,16.6815,16.7381,369200.0
2013-08-27 11:30:00,17.74,17.77,17.69,17.71,305700.0,16.7381,16.7665,16.691,16.7098,305700.0
2013-08-27 12:00:00,17.7,17.71,17.6,17.63,625500.0,16.7004,16.7098,16.6061,16.6344,625500.0
2013-08-27 12:30:00,17.63,17.67,17.6,17.6,330000.0,16.6344,16.6721,16.6061,16.6061,330000.0
2013-08-27 13:00:00,17.6,17.61,17.48,17.52,814400.0,16.6061,16.6155,16.4928,16.5306,814400.0
2013-08-27 13:30:00,17.52,17.53,17.46,17.46,363300.0,16.5306,16.54,16.474,16.474,363300.0
2013-08-27 14:00:00,17.46,17.5,17.41,17.45,351200.0,16.474,16.5117,16.4268,16.4645,351200.0
2013-08-27 14:30:00,17.44,17.45,17.33,17.38,867800.0,16.4551,16.4645,16.3513,16.3985,867800.0
2013-08-27 15:00:00,17.38,17.42,17.34,17.41,1011100.0,16.3985,16.4362,16.3607,16.4268,1011100.0
2013-08-27 15:30:00,17.4,17.41,17.32,17.37,1772400.0,16.4174,16.4268,16.3419,16.389,1772400.0
2013-08-28 09:30:00,17.51,17.72,17.3,17.42,1423000.0,16.5211,16.7193,16.323,16.4362,1423000.0
2013-08-28 10:00:00,17.41,17.61,17.36,17.55,767600.0,16.4268,16.6155,16.3796,16.5589,767600.0
2013-08-28 10:30:00,17.55,17.71,17.55,17.68,786200.0,16.5589,16.7098,16.5589,16.6815,786200.0
2013-08-28 11:00:00,17.67,17.69,17.59,17.59,340800.0,16.6721,16.691,16.5966,16.5966,340800.0
2013-08-28 11:30:00,17.59,17.64,17.46,17.63,596500.0,16.5966,16.6438,16.474,16.6344,596500.0
2013-08-28 12:00:00,17.63,17.75,17.62,17.72,494800.0,16.6344,16.7476,16.6249,16.7193,494800.0
2013-08-28 12:30:00,17.72,17.74,17.66,17.71,288400.0,16.7193,16.7381,16.6627,16.7098,288400.0
2013-08-28 13:00:00,17.71,17.73,17.62,17.66,291900.0,16.7098,16.7287,16.6249,16.6627,291900.0
2013-08-28 13:30:00,17.66,17.74,17.63,17.68,915000.0,16.6627,16.7381,16.6344,16.6815,915000.0
2013-08-28 14:00:00,17.67,17.69,17.58,17.58,258400.0,16.6721,16.691,16.5872,16.5872,258400.0
2013-08-28 14:30:00,17.58,17.64,17.58,17.61,325600.0,16.5872,16.6438,16.5872,16.6155,325600.0
2013-08-28 15:00:00,17.61,17.71,17.61,17.68,427100.0,16.6155,16.7098,16.6155,16.6815,427100.0
2013-08-28 15:30:00,17.69,17.72,17.63,17.67,841300.0,16.691,16.7193,16.6344,16.6721,841300.0
2013-08-29 09:30:00,17.72,17.9,17.69,17.89,435900.0,16.7193,16.8891,16.691,16.8797,435900.0
2013-08-29 10:00:00,17.89,17.91,17.77,17.77,638400.0,16.8797,16.8985,16.7665,16.7665,638400.0
2013-08-29 10:30:00,17.77,17.94,17.77,17.86,531400.0,16.7665,16.9269,16.7665,16.8514,531400.0
2013-08-29 11:00:00,17.87,17.92,17.86,17.91,233900.0,16.8608,16.908,16.8514,16.8985,233900.0
2013-08-29 11:30:00,17.91,17.95,17.87,17.91,277500.0,16.8985,16.9363,16.8608,16.8985,277500.0
2013-08-29 12:00:00,17.91,17.95,17.87,17.91,336700.0,16.8985,16.9363,16.8608,16.8985,336700.0
2013-08-29 12:30:00,17.91,17.92,17.86,17.87,234200.0,16.8985,16.908,16.8514,16.8608,234200.0
2013-08-29 13:00:00,17.86,17.88,17.76,17.78,313500.0,16.8514,16.8702,16.757,16.7759,313500.0
2013-08-29 13:30:00,17.78,17.82,17.74,17.81,425500.0,16.7759,16.8136,16.7381,16.8042,425500.0
2013-08-29 14:00:00,17.8,17.87,17.8,17.82,294300.0,16.7948,16.8608,16.7948,16.8136,294300.0
2013-08-29 14:30:00,17.82,17.86,17.78,17.78,233500.0,16.8136,16.8514,16.7759,16.7759,233500.0
2013-08-29 15:00:00,17.78,17.79,17.73,17.73,258700.0,16.7759,16.7853,16.7287,16.7287,258700.0
2013-08-29 15:30:00,17.73,17.82,17.69,17.78,624200.0,16.7287,16.8136,16.691,16.7759,624200.0
2013-08-30 09:30:00,17.91,17.95,17.66,17.94,1106900.0,16.8985,16.9363,16.6627,16.9269,1106900.0
2013-08-30 10:00:00,17.94,17.94,17.82,17.87,948000.0,16.9269,16.9269,16.8136,16.8608,948000.0
2013-08-30 10:30:00,17.87,17.9,17.73,17.78,581100.0,16.8608,16.8891,16.7287,16.7759,581100.0
2013-08-30 11:00:00,17.78,17.82,17.72,17.72,318300.0,16.7759,16.8136,16.7193,16.7193,318300.0
2013-08-30 11:30:00,17.73,17.74,17.63,17.66,506500.0,16.7287,16.7381,16.6344,16.6627,506500.0
2013-08-30 12:00:00,17.66,17.73,17.66,17.66,197500.0,16.6627,16.7287,16.6627,16.6627,197500.0
2013-08-30 12:30:00,17.67,17.68,17.61,17.65,198400.0,16.6721,16.6815,16.6155,16.6532,198400.0
2013-08-30 13:00:00,17.65,17.72,17.57,17.72,376400.0,16.6532,16.7193,16.5777,16.7193,376400.0
2013-08-30 13:30:00,17.73,17.75,17.68,17.68,229100.0,16.7287,16.7476,16.6815,16.6815,229100.0
2013-08-30 14:00:00,17.68,17.71,17.66,17.69,215300.0,16.6815,16.7098,16.6627,16.691,215300.0
2013-08-30 14:30:00,17.69,17.74,17.69,17.72,253300.0,16.691,16.7381,16.691,16.7193,253300.0
2013-08-30 15:00:00,17.72,17.74,17.67,17.72,390900.0,16.7193,16.7381,16.6721,16.7193,390900.0
2013-08-30 15:30:00,17.71,17.73,17.66,17.68,713200.0,16.7098,16.7287,16.6627,16.6815,713200.0
2013-09-03 09:30:00,17.91,18.07,17.9,17.97,1032600.0,16.8985,17.0495,16.8891,16.9552,1032600.0
2013-09-03 10:00:00,17.97,18.0,17.9,17.98,1041700.0,16.9552,16.9835,16.8891,16.9646,1041700.0
2013-09-03 10:30:00,17.99,18.02,17.94,17.95,418800.0,16.974,17.0023,16.9269,16.9363,418800.0
2013-09-03 11:00:00,17.95,18.01,17.9,17.9,510900.0,16.9363,16.9929,16.8891,16.8891,510900.0
2013-09-03 11:30:00,17.9,17.95,17.87,17.9,522400.0,16.8891,16.9363,16.8608,16.8891,522400.0
2013-09-03 12:00:00,17.9,18.0,17.86,17.94,691700.0,16.8891,16.9835,16.8514,16.9269,691700.0
2013-09-03 12:30:00,17.95,17.97,17.91,17.91,159200.0,16.9363,16.9552,16.8985,16.8985,159200.0
2013-09-03 13:00:00,17.91,17.96,17.88,17.96,447500.0,16.8985,16.9457,16.8702,16.9457,447500.0
2013-09-03 13:30:00,17.96,17.97,17.88,17.91,312700.0,16.9457,16.9552,16.8702,16.8985,312700.0
2013-09-03 14:00:00,17.91,17.94,17.88,17.93,393600.0,16.8985,16.9269,16.8702,16.9174,393600.0
2013-09-03 14:30:00,17.93,17.94,17.88,17.92,333300.0,16.9174,16.9269,16.8702,16.908,333300.0
2013-09-03 15:00:00,17.92,18.0,17.91,17.99,315900.0,16.908,16.9835,16.8985,16.974,315900.0
2013-09-03 15:30:00,18.0,18.0,17.95,17.99,1292300.0,16.9835,16.9835,16.9363,16.974,1292300.0
2013-09-04 09:30:00,17.96,18.3,17.95,18.2,879800.0,16.9457,17.2665,16.9363,17.1722,879800.0
2013-09-04 10:00:00,18.2,18.34,18.2,18.33,1270700.0,17.1722,17.3043,17.1722,17.2948,1270700.0
2013-09-04 10:30:00,18.33,18.33,18.24,18.28,401300.0,17.2948,17.2948,17.2099,17.2477,401300.0
2013-09-04 11:00:00,18.29,18.34,18.28,18.32,385800.0,17.2571,17.3043,17.2477,17.2854,385800.0
2013-09-04 11:30:00,18.32,18.45,18.32,18.44,790400.0,17.2854,17.4081,17.2854,17.3986,790400.0
2013-09-04 12:00:00,18.45,18.53,18.41,18.5,936700.0,17.4081,17.4835,17.3703,17.4552,936700.0
2013-09-04 12:30:00,18.5,18.56,18.45,18.48,848200.0,17.4552,17.5118,17.4081,17.4364,848200.0
2013-09-04 13:00:00,18.48,18.5,18.44,18.44,622400.0,17.4364,17.4552,17.3986,17.3986,622400.0
2013-09-04 13:30:00,18.45,18.45,18.38,18.38,720200.0,17.4081,17.4081,17.342,17.342,720200.0
2013-09-04 14:00:00,18.38,18.4,18.34,18.35,484600.0,17.342,17.3609,17.3043,17.3137,484600.0
2013-09-04 14:30:00,18.35,18.37,18.29,18.29,553400.0,17.3137,17.3326,17.2571,17.2571,553400.0
2013-09-04 15:00:00,18.29,18.32,18.23,18.27,1025000.0,17.2571,17.2854,17.2005,17.2382,1025000.0
2013-09-04 15:30:00,18.27,18.31,18.23,18.25,1260500.0,17.2382,17.276,17.2005,17.2193,1260500.0
2013-09-05 09:30:00,18.23,18.51,18.23,18.42,940300.0,17.2005,17.4647,17.2005,17.3797,940300.0
2013-09-05 10:00:00,18.41,18.46,18.34,18.46,1007900.0,17.3703,17.4175,17.3043,17.4175,1007900.0
2013-09-05 10:30:00,18.46,18.52,18.4,18.49,661400.0,17.4175,17.4741,17.3609,17.4458,661400.0
2013-09-05 11:00:00,18.49,18.5,18.38,18.39,438200.0,17.4458,17.4552,17.342,17.3514,438200.0
2013-09-05 11:30:00,18.39,18.43,18.34,18.35,291200.0,17.3514,17.3892,17.3043,17.3137,291200.0
2013-09-05 12:00:00,18.35,18.36,18.26,18.28,422100.0,17.3137,17.3231,17.2288,17.2477,422100.0
2013-09-05 12:30:00,18.27,18.33,18.25,18.3,408500.0,17.2382,17.2948,17.2193,17.2665,408500.0
2013-09-05 13:00:00,18.3,18.39,18.3,18.39,250500.0,17.2665,17.3514,17.2665,17.3514,250500.0
2013-09-05 13:30:00,18.39,18.44,18.37,18.39,546800.0,17.3514,17.3986,17.3326,17.3514,546800.0
2013-09-05 14:00:00,18.39,18.42,18.35,18.36,339900.0,17.3514,17.3797,17.3137,17.3231,339900.0
2013-09-05 14:30:00,18.36,18.4,18.35,18.39,207100.0,17.3231,17.3609,17.3137,17.3514,207100.0
2013-09-05 15:00:00,18.39,18.4,18.3,18.32,462000.0,17.3514,17.3609,17.2665,17.2854,462000.0
2013-09-05 15:30:00,18.32,18.33,18.27,18.27,786100.0,17.2854,17.2948,17.2382,17.2382,786100.0
2013-09-06 09:30:00,18.42,18.52,18.15,18.36,1072900.0,17.3797,17.4741,17.125,17.3231,1072900.0
2013-09-06 10:00:00,18.36,18.36,18.17,18.35,906300.0,17.3231,17.3231,17.1439,17.3137,906300.0
2013-09-06 10:30:00,18.35,18.55,18.35,18.46,831000.0,17.3137,17.5024,17.3137,17.4175,831000.0
2013-09-06 11:00:00,18.47,18.58,18.46,18.54,512700.0,17.4269,17.5307,17.4175,17.493,512700.0
2013-09-06 11:30:00,18.54,18.58,18.49,18.54,415300.0,17.493,17.5307,17.4458,17.493,415300.0
2013-09-06 12:00:00,18.55,18.6,18.53,18.54,383400.0,17.5024,17.5496,17.4835,17.493,383400.0
2013-09-06 12:30:00,18.55,18.57,18.48,18.57,318200.0,17.5024,17.5213,17.4364,17.5213,318200.0
2013-09-06 13:00:00,18.57,18.59,18.52,18.53,351500.0,17.5213,17.5401,17.4741,17.4835,351500.0
2013-09-06 13:30:00,18.53,18.6,18.52,18.57,491900.0,17.4835,17.5496,17.4741,17.5213,491900.0
2013-09-06 14:00:00,18.57,18.6,18.55,18.6,467700.0,17.5213,17.5496,17.5024,17.5496,467700.0
2013-09-06 14:30:00,18.6,18.62,18.55,18.57,477800.0,17.5496,17.5685,17.5024,17.5213,477800.0
2013-09-06 15:00:00,18.57,18.58,18.48,18.5,729400.0,17.5213,17.5307,17.4364,17.4552,729400.0
2013-09-06 15:30:00,18.5,18.51,18.37,18.42,1260200.0,17.4552,17.4647,17.3326,17.3797,1260200.0
2013-09-09 09:30:00,18.56,18.89,18.55,18.85,1316700.0,17.5118,17.8232,17.5024,17.7855,1316700.0
2013-09-09 10:00:00,18.85,18.87,18.73,18.73,1055700.0,17.7855,17.8043,17.6722,17.6722,1055700.0
2013-09-09 10:30:00,18.72,18.74,18.65,18.73,976100.0,17.6628,17.6817,17.5968,17.6722,976100.0
2013-09-09 11:00:00,18.73,18.79,18.71,18.76,468800.0,17.6722,17.7289,17.6534,17.7005,468800.0
2013-09-09 11:30:00,18.77,18.77,18.71,18.71,319700.0,17.71,17.71,17.6534,17.6534,319700.0
2013-09-09 12:00:00,18.72,18.75,18.7,18.75,639300.0,17.6628,17.6911,17.6439,17.6911,639300.0
2013-09-09 12:30:00,18.75,18.75,18.67,18.7,382300.0,17.6911,17.6911,17.6156,17.6439,382300.0
2013-09-09 13:00:00,18.7,18.77,18.69,18.73,368600.0,17.6439,17.71,17.6345,17.6722,368600.0
2013-09-09 13:30:00,18.73,18.84,18.73,18.84,381300.0,17.6722,17.776,17.6722,17.776,381300.0
2013-09-09 14:00:00,18.83,18.85,18.78,18.79,452000.0,17.7666,17.7855,17.7194,17.7289,452000.0
2013-09-09 14:30:00,18.79,18.84,18.79,18.79,399400.0,17.7289,17.776,17.7289,17.7289,399400.0
2013-09-09 15:00:00,18.79,18.81,18.76,18.77,499800.0,17.7289,17.7477,17.7005,17.71,499800.0
2013-09-09 15:30:00,18.77,18.8,18.69,18.75,947400.0,17.71,17.7383,17.6345,17.6911,947400.0
2013-09-10 09:30:00,18.96,19.04,18.9,19.01,1226100.0,17.8893,17.9647,17.8326,17.9364,1226100.0
2013-09-10 10:00:00,19.01,19.06,18.95,19.0,1167800.0,17.9364,17.9836,17.8798,17.927,1167800.0
2013-09-10 10:30:00,19.0,19.06,18.95,19.03,564700.0,17.927,17.9836,17.8798,17.9553,564700.0
2013-09-10 11:00:00,19.04,19.06,19.01,19.03,358300.0,17.9647,17.9836,17.9364,17.9553,358300.0
2013-09-10 11:30:00,19.03,19.05,18.94,18.98,496300.0,17.9553,17.9742,17.8704,17.9081,496300.0
2013-09-10 12:00:00,18.98,19.0,18.91,18.94,233000.0,17.9081,17.927,17.8421,17.8704,233000.0
2013-09-10 12:30:00,18.94,18.97,18.91,18.94,146100.0,17.8704,17.8987,17.8421,17.8704,146100.0
2013-09-10 13:00:00,18.95,18.95,18.92,18.93,320000.0,17.8798,17.8798,17.8515,17.8609,320000.0
2013-09-10 13:30:00,18.94,18.98,18.91,18.95,319800.0,17.8704,17.9081,17.8421,17.8798,319800.0
2013-09-10 14:00:00,18.95,18.97,18.93,18.96,251100.0,17.8798,17.8987,17.8609,17.8893,251100.0
2013-09-10 14:30:00,18.96,19.02,18.95,19.02,280600.0,17.8893,17.9459,17.8798,17.9459,280600.0
2013-09-10 15:00:00,19.02,19.05,19.01,19.03,323400.0,17.9459,17.9742,17.9364,17.9553,323400.0
2013-09-10 15:30:00,19.04,19.07,18.99,19.03,938700.0,17.9647,17.993,17.9176,17.9553,938700.0
2013-09-11 09:30:00,19.09,19.17,19.02,19.13,811200.0,18.0119,18.0874,17.9459,18.0496,811200.0
2013-09-11 10:00:00,19.13,19.15,18.83,18.84,943100.0,18.0496,18.0685,17.7666,17.776,943100.0
2013-09-11 10:30:00,18.84,19.01,18.83,18.93,781800.0,17.776,17.9364,17.7666,17.8609,781800.0
2013-09-11 11:00:00,18.94,18.98,18.91,18.93,1072600.0,17.8704,17.9081,17.8421,17.8609,1072600.0
2013-09-11 11:30:00,18.94,19.03,18.93,19.0,533700.0,17.8704,17.9553,17.8609,17.927,533700.0
2013-09-11 12:00:00,18.99,19.05,18.99,19.04,317100.0,17.9176,17.9742,17.9176,17.9647,317100.0
2013-09-11 12:30:00,19.05,19.13,19.02,19.11,362800.0,17.9742,18.0496,17.9459,18.0308,362800.0
2013-09-11 13:00:00,19.11,19.14,19.09,19.13,503500.0,18.0308,18.0591,18.0119,18.0496,503500.0
2013-09-11 13:30:00,19.13,19.16,19.12,19.15,296800.0,18.0496,18.078,18.0402,18.0685,296800.0
2013-09-11 14:00:00,19.14,19.17,19.06,19.1,441200.0,18.0591,18.0874,17.9836,18.0213,441200.0
2013-09-11 14:30:00,19.1,19.14,19.09,19.11,290100.0,18.0213,18.0591,18.0119,18.0308,290100.0
2013-09-11 15:00:00,19.1,19.17,19.1,19.1,384100.0,18.0213,18.0874,18.0213,18.0213,384100.0
2013-09-11 15:30:00,19.1,19.13,19.07,19.08,804800.0,18.0213,18.0496,17.993,18.0025,804800.0
2013-09-12 09:30:00,19.15,19.22,18.87,19.0,725100.0,18.0685,18.1346,17.8043,17.927,725100.0
2013-09-12 10:00:00,18.99,19.03,18.88,18.9,558500.0,17.9176,17.9553,17.8138,17.8326,558500.0
2013-09-12 10:30:00,18.9,19.04,18.89,18.99,575900.0,17.8326,17.9647,17.8232,17.9176,575900.0
2013-09-12 11:00:00,19.0,19.01,18.85,18.86,499200.0,17.927,17.9364,17.7855,17.7949,499200.0
2013-09-12 11:30:00,18.87,18.88,18.71,18.78,980100.0,17.8043,17.8138,17.6534,17.7194,980100.0
2013-09-12 12:00:00,18.77,18.79,18.7,18.73,326000.0,17.71,17.7289,17.6439,17.6722,326000.0
2013-09-12 12:30:00,18.73,18.86,18.73,18.86,589800.0,17.6722,17.7949,17.6722,17.7949,589800.0
2013-09-12 13:00:00,18.85,18.9,18.84,18.88,176100.0,17.7855,17.8326,17.776,17.8138,176100.0
2013-09-12 13:30:00,18.88,18.9,18.83,18.88,313000.0,17.8138,17.8326,17.7666,17.8138,313000.0
2013-09-12 14:00:00,18.89,18.93,18.88,18.93,189200.0,17.8232,17.8609,17.8138,17.8609,189200.0
2013-09-12 14:30:00,18.93,18.94,18.89,18.91,256200.0,17.8609,17.8704,17.8232,17.8421,256200.0
2013-09-12 15:00:00,18.92,18.93,18.84,18.86,302300.0,17.8515,17.8609,17.776,17.7949,302300.0
2013-09-12 15:30:00,18.86,18.88,18.82,18.87,566300.0,17.7949,17.8138,17.7572,17.8043,566300.0
2013-09-13 09:30:00,19.1,19.13,18.93,19.09,1188500.0,18.0213,18.0496,17.8609,18.0119,1188500.0
2013-09-13 10:00:00,19.09,19.1,18.94,19.0,1173100.0,18.0119,18.0213,17.8704,17.927,1173100.0
2013-09-13 10:30:00,19.0,19.11,19.0,19.09,467200.0,17.927,18.0308,17.927,18.0119,467200.0
2013-09-13 11:00:00,19.1,19.21,19.06,19.18,720200.0,18.0213,18.1251,17.9836,18.0968,720200.0
2013-09-13 11:30:00,19.19,19.2,19.1,19.1,512600.0,18.1063,18.1157,18.0213,18.0213,512600.0
2013-09-13 12:00:00,19.1,19.2,19.1,19.18,221500.0,18.0213,18.1157,18.0213,18.0968,221500.0
2013-09-13 12:30:00,19.17,19.22,19.17,19.21,371800.0,18.0874,18.1346,18.0874,18.1251,371800.0
2013-09-13 13:00:00,19.21,19.27,19.2,19.24,424900.0,18.1251,18.1817,18.1157,18.1534,424900.0
2013-09-13 13:30:00,19.24,19.28,19.23,19.28,326200.0,18.1534,18.1912,18.144,18.1912,326200.0
2013-09-13 14:00:00,19.28,19.33,19.27,19.33,453400.0,18.1912,18.2384,18.1817,18.2384,453400.0
2013-09-13 14:30:00,19.33,19.35,19.3,19.33,488600.0,18.2384,18.2572,18.21,18.2384,488600.0
2013-09-13 15:00:00,19.32,19.32,19.27,19.3,407700.0,18.2289,18.2289,18.1817,18.21,407700.0
2013-09-13 15:30:00,19.3,19.32,19.26,19.27,1348300.0,18.21,18.2289,18.1723,18.1817,1348300.0
2013-09-16 09:30:00,19.67,19.8,19.64,19.68,1840800.0,18.5592,18.6818,18.5308,18.5686,1840800.0
2013-09-16 10:00:00,19.68,19.68,19.48,19.59,1352400.0,18.5686,18.5686,18.3799,18.4837,1352400.0
2013-09-16 10:30:00,19.58,19.62,19.51,19.52,564500.0,18.4742,18.512,18.4082,18.4176,564500.0
2013-09-16 11:00:00,19.52,19.6,19.5,19.59,429900.0,18.4176,18.4931,18.3988,18.4837,429900.0
2013-09-16 11:30:00,19.58,19.59,19.52,19.58,280300.0,18.4742,18.4837,18.4176,18.4742,280300.0
2013-09-16 12:00:00,19.58,19.58,19.54,19.55,177500.0,18.4742,18.4742,18.4365,18.4459,177500.0
2013-09-16 12:30:00,19.55,19.56,19.5,19.53,208600.0,18.4459,18.4554,18.3988,18.4271,208600.0
2013-09-16 13:00:00,19.52,19.54,19.46,19.48,392200.0,18.4176,18.4365,18.361,18.3799,392200.0
2013-09-16 13:30:00,19.48,19.48,19.36,19.41,361100.0,18.3799,18.3799,18.2667,18.3138,361100.0
2013-09-16 14:00:00,19.41,19.44,19.4,19.41,300200.0,18.3138,18.3421,18.3044,18.3138,300200.0
2013-09-16 14:30:00,19.4,19.41,19.22,19.27,643300.0,18.3044,18.3138,18.1346,18.1817,643300.0
2013-09-16 15:00:00,19.27,19.33,19.25,19.27,427600.0,18.1817,18.2384,18.1629,18.1817,427600.0
2013-09-16 15:30:00,19.28,19.32,19.25,19.29,739100.0,18.1912,18.2289,18.1629,18.2006,739100.0
2013-09-17 09:30:00,19.31,19.37,19.22,19.27,561700.0,18.2195,18.2761,18.1346,18.1817,561700.0
2013-09-17 10:00:00,19.27,19.45,19.27,19.37,616300.0,18.1817,18.3516,18.1817,18.2761,616300.0
2013-09-17 10:30:00,19.36,19.44,19.34,19.39,260400.0,18.2667,18.3421,18.2478,18.295,260400.0
2013-09-17 11:00:00,19.39,19.5,19.37,19.48,207500.0,18.295,18.3988,18.2761,18.3799,207500.0
2013-09-17 11:30:00,19.47,19.48,19.43,19.46,226100.0,18.3704,18.3799,18.3327,18.361,226100.0
2013-09-17 12:00:00,19.45,19.46,19.37,19.38,152100.0,18.3516,18.361,18.2761,18.2855,152100.0
2013-09-17 12:30:00,19.39,19.46,19.38,19.46,145400.0,18.295,18.361,18.2855,18.361,145400.0
2013-09-17 13:00:00,19.46,19.51,19.43,19.51,319300.0,18.361,18.4082,18.3327,18.4082,319300.0
2013-09-17 13:30:00,19.51,19.59,19.5,19.56,406300.0,18.4082,18.4837,18.3988,18.4554,406300.0
2013-09-17 14:00:00,19.55,19.6,19.54,19.59,318800.0,18.4459,18.4931,18.4365,18.4837,318800.0
2013-09-17 14:30:00,19.58,19.6,19.57,19.6,336000.0,18.4742,18.4931,18.4648,18.4931,336000.0
2013-09-17 15:00:00,19.59,19.6,19.55,19.55,502200.0,18.4837,18.4931,18.4459,18.4459,502200.0
2013-09-17 15:30:00,19.55,19.56,19.51,19.55,732900.0,18.4459,18.4554,18.4082,18.4459,732900.0
2013-09-18 09:30:00,19.78,19.83,19.62,19.69,953000.0,18.6629,18.7101,18.512,18.578,953000.0
2013-09-18 10:00:00,19.68,19.75,19.61,19.67,821600.0,18.5686,18.6346,18.5025,18.5592,821600.0
2013-09-18 10:30:00,19.67,19.7,19.64,19.7,385600.0,18.5592,18.5875,18.5308,18.5875,385600.0
2013-09-18 11:00:00,19.69,19.71,19.6,19.61,435600.0,18.578,18.5969,18.4931,18.5025,435600.0
2013-09-18 11:30:00,19.61,19.65,19.56,19.57,322900.0,18.5025,18.5403,18.4554,18.4648,322900.0
2013-09-18 12:00:00,19.58,19.6,19.55,19.55,298000.0,18.4742,18.4931,18.4459,18.4459,298000.0
2013-09-18 12:30:00,19.55,19.56,19.47,19.47,381700.0,18.4459,18.4554,18.3704,18.3704,381700.0
2013-09-18 13:00:00,19.47,19.48,19.37,19.44,572900.0,18.3704,18.3799,18.2761,18.3421,572900.0
2013-09-18 13:30:00,19.44,19.52,19.44,19.46,232900.0,18.3421,18.4176,18.3421,18.361,232900.0
2013-09-18 14:00:00,19.47,19.88,19.47,19.86,1647400.0,18.3704,18.7573,18.3704,18.7384,1647400.0
2013-09-18 14:30:00,19.85,19.85,19.7,19.77,1070900.0,18.729,18.729,18.5875,18.6535,1070900.0
2013-09-18 15:00:00,19.78,19.84,19.67,19.67,949100.0,18.6629,18.7196,18.5592,18.5592,949100.0
2013-09-18 15:30:00,19.67,19.77,19.67,19.77,1250600.0,18.5592,18.6535,18.5592,18.6535,1250600.0
2013-09-19 09:30:00,19.92,20.04,19.83,19.96,1224700.0,18.795,18.9083,18.7101,18.8328,1224700.0
2013-09-19 10:00:00,19.96,20.09,19.94,20.05,989500.0,18.8328,18.9554,18.8139,18.9177,989500.0
2013-09-19 10:30:00,20.05,20.07,19.97,20.06,546300.0,18.9177,18.9366,18.8422,18.9271,546300.0
2013-09-19 11:00:00,20.06,20.07,19.95,20.04,778200.0,18.9271,18.9366,18.8233,18.9083,778200.0
2013-09-19 11:30:00,20.04,20.13,20.04,20.13,779100.0,18.9083,18.9932,18.9083,18.9932,779100.0
2013-09-19 12:00:00,20.12,20.3,20.12,20.25,1417500.0,18.9837,19.1536,18.9837,19.1064,1417500.0
2013-09-19 12:30:00,20.24,20.26,20.18,20.24,481400.0,19.097,19.1158,19.0404,19.097,481400.0
2013-09-19 13:00:00,20.24,20.25,20.12,20.14,503200.0,19.097,19.1064,18.9837,19.0026,503200.0
2013-09-19 13:30:00,20.14,20.16,20.05,20.05,828300.0,19.0026,19.0215,18.9177,18.9177,828300.0
2013-09-19 14:00:00,20.06,20.1,20.01,20.07,731800.0,18.9271,18.9649,18.88,18.9366,731800.0
2013-09-19 14:30:00,20.07,20.1,20.05,20.07,493800.0,18.9366,18.9649,18.9177,18.9366,493800.0
2013-09-19 15:00:00,20.07,20.14,20.07,20.12,532500.0,18.9366,19.0026,18.9366,18.9837,532500.0
2013-09-19 15:30:00,20.13,20.16,20.06,20.11,2145100.0,18.9932,19.0215,18.9271,18.9743,2145100.0
2013-09-20 09:30:00,20.13,20.15,19.9,19.91,1140500.0,18.9932,19.012,18.7762,18.7856,1140500.0
2013-09-20 10:00:00,19.92,20.12,19.87,20.1,734300.0,18.795,18.9837,18.7479,18.9649,734300.0
2013-09-20 10:30:00,20.11,20.16,20.05,20.13,544800.0,18.9743,19.0215,18.9177,18.9932,544800.0
2013-09-20 11:00:00,20.13,20.16,20.07,20.12,332100.0,18.9932,19.0215,18.9366,18.9837,332100.0
2013-09-20 11:30:00,20.11,20.16,20.02,20.04,380000.0,18.9743,19.0215,18.8894,18.9083,380000.0
2013-09-20 12:00:00,20.04,20.04,20.0,20.01,349900.0,18.9083,18.9083,18.8705,18.88,349900.0
2013-09-20 12:30:00,20.02,20.12,20.01,20.1,376600.0,18.8894,18.9837,18.88,18.9649,376600.0
2013-09-20 13:00:00,20.11,20.11,20.02,20.03,295700.0,18.9743,18.9743,18.8894,18.8988,295700.0
2013-09-20 13:30:00,20.02,20.06,19.98,20.01,592200.0,18.8894,18.9271,18.8516,18.88,592200.0
2013-09-20 14:00:00,20.0,20.11,19.98,20.1,487800.0,18.8705,18.9743,18.8516,18.9649,487800.0
2013-09-20 14:30:00,20.1,20.1,20.0,20.05,316600.0,18.9649,18.9649,18.8705,18.9177,316600.0
2013-09-20 15:00:00,20.05,20.06,19.98,19.98,433500.0,18.9177,18.9271,18.8516,18.8516,433500.0
2013-09-20 15:30:00,19.98,20.02,19.92,19.96,1726700.0,18.8516,18.8894,18.795,18.8328,1726700.0
2013-09-23 09:30:00,19.94,20.03,19.87,19.89,846200.0,18.8139,18.8988,18.7479,18.7667,846200.0
2013-09-23 10:00:00,19.88,19.92,19.71,19.72,836900.0,18.7573,18.795,18.5969,18.6063,836900.0
2013-09-23 10:30:00,19.71,19.84,19.62,19.65,815300.0,18.5969,18.7196,18.512,18.5403,815300.0
2013-09-23 11:00:00,19.65,19.67,19.51,19.59,821400.0,18.5403,18.5592,18.4082,18.4837,821400.0
2013-09-23 11:30:00,19.59,19.69,19.59,19.65,436900.0,18.4837,18.578,18.4837,18.5403,436900.0
2013-09-23 12:00:00,19.66,19.79,19.64,19.77,393600.0,18.5497,18.6724,18.5308,18.6535,393600.0
2013-09-23 12:30:00,19.78,19.85,19.77,19.83,324200.0,18.6629,18.729,18.6535,18.7101,324200.0
2013-09-23 13:00:00,19.84,19.9,19.81,19.9,352600.0,18.7196,18.7762,18.6912,18.7762,352600.0
2013-09-23 13:30:00,19.9,19.96,19.87,19.96,262100.0,18.7762,18.8328,18.7479,18.8328,262100.0
2013-09-23 14:00:00,19.95,19.99,19.74,19.78,500200.0,18.8233,18.8611,18.6252,18.6629,500200.0
2013-09-23 14:30:00,19.79,19.83,19.76,19.82,345100.0,18.6724,18.7101,18.6441,18.7007,345100.0
2013-09-23 15:00:00,19.82,19.86,19.78,19.8,392200.0,18.7007,18.7384,18.6629,18.6818,392200.0
2013-09-23 15:30:00,19.8,19.87,19.79,19.86,525800.0,18.6818,18.7479,18.6724,18.7384,525800.0
2013-09-24 09:30:00,19.9,20.01,19.75,19.93,733300.0,18.7762,18.88,18.6346,18.8045,733300.0
2013-09-24 10:00:00,19.92,20.03,19.88,20.03,529700.0,18.795,18.8988,18.7573,18.8988,529700.0
2013-09-24 10:30:00,20.03,20.18,20.0,20.15,642800.0,18.8988,19.0404,18.8705,19.012,642800.0
2013-09-24 11:00:00,20.16,20.23,20.15,20.19,553000.0,19.0215,19.0875,19.012,19.0498,553000.0
2013-09-24 11:30:00,20.19,20.23,20.18,20.21,331000.0,19.0498,19.0875,19.0404,19.0687,331000.0
2013-09-24 12:00:00,20.2,20.28,20.2,20.27,320000.0,19.0592,19.1347,19.0592,19.1253,320000.0
2013-09-24 12:30:00,20.27,20.41,20.27,20.32,848900.0,19.1253,19.2574,19.1253,19.1724,848900.0
2013-09-24 13:00:00,20.32,20.38,20.28,20.28,539600.0,19.1724,19.2291,19.1347,19.1347,539600.0
2013-09-24 13:30:00,20.28,20.32,20.27,20.28,390500.0,19.1347,19.1724,19.1253,19.1347,390500.0
2013-09-24 14:00:00,20.27,20.3,20.23,20.23,422300.0,19.1253,19.1536,19.0875,19.0875,422300.0
2013-09-24 14:30:00,20.24,20.24,20.19,20.21,349200.0,19.097,19.097,19.0498,19.0687,349200.0
2013-09-24 15:00:00,20.2,20.24,20.15,20.2,518900.0,19.0592,19.097,19.012,19.0592,518900.0
2013-09-24 15:30:00,20.19,20.21,20.15,20.16,1057900.0,19.0498,19.0687,19.012,19.0215,1057900.0
2013-09-25 09:30:00,20.14,20.32,20.07,20.11,1023800.0,19.0026,19.1724,18.9366,18.9743,1023800.0
2013-09-25 10:00:00,20.11,20.26,20.03,20.24,734300.0,18.9743,19.1158,18.8988,19.097,734300.0
2013-09-25 10:30:00,20.25,20.26,20.12,20.12,434000.0,19.1064,19.1158,18.9837,18.9837,434000.0
2013-09-25 11:00:00,20.12,20.16,20.06,20.14,490000.0,18.9837,19.0215,18.9271,19.0026,490000.0
2013-09-25 11:30:00,20.14,20.28,20.14,20.26,497600.0,19.0026,19.1347,19.0026,19.1158,497600.0
2013-09-25 12:00:00,20.27,20.31,20.21,20.26,304800.0,19.1253,19.163,19.0687,19.1158,304800.0
2013-09-25 12:30:00,20.27,20.32,20.23,20.28,346400.0,19.1253,19.1724,19.0875,19.1347,346400.0
2013-09-25 13:00:00,20.28,20.32,20.21,20.22,245100.0,19.1347,19.1724,19.0687,19.0781,245100.0
2013-09-25 13:30:00,20.22,20.22,20.12,20.2,397100.0,19.0781,19.0781,18.9837,19.0592,397100.0
2013-09-25 14:00:00,20.21,20.23,20.15,20.2,296400.0,19.0687,19.0875,19.012,19.0592,296400.0
2013-09-25 14:30:00,20.2,20.25,20.17,20.21,303800.0,19.0592,19.1064,19.0309,19.0687,303800.0
2013-09-25 15:00:00,20.21,20.25,20.2,20.21,449400.0,19.0687,19.1064,19.0592,19.0687,449400.0
2013-09-25 15:30:00,20.21,20.25,20.19,20.2,748200.0,19.0687,19.1064,19.0498,19.0592,748200.0
2013-09-26 09:30:00,20.22,20.41,20.21,20.32,492300.0,19.0781,19.2574,19.0687,19.1724,492300.0
2013-09-26 10:00:00,20.32,20.38,20.27,20.3,677000.0,19.1724,19.2291,19.1253,19.1536,677000.0
2013-09-26 10:30:00,20.3,20.33,20.16,20.28,467600.0,19.1536,19.1819,19.0215,19.1347,467600.0
2013-09-26 11:00:00,20.27,20.37,20.21,20.35,343900.0,19.1253,19.2196,19.0687,19.2008,343900.0
2013-09-26 11:30:00,20.36,20.37,20.32,20.36,222700.0,19.2102,19.2196,19.1724,19.2102,222700.0
2013-09-26 12:00:00,20.36,20.37,20.33,20.36,134400.0,19.2102,19.2196,19.1819,19.2102,134400.0
2013-09-26 12:30:00,20.36,20.38,20.34,20.37,193000.0,19.2102,19.2291,19.1913,19.2196,193000.0
2013-09-26 13:00:00,20.37,20.39,20.36,20.38,234300.0,19.2196,19.2385,19.2102,19.2291,234300.0
2013-09-26 13:30:00,20.38,20.39,20.31,20.38,219600.0,19.2291,19.2385,19.163,19.2291,219600.0
2013-09-26 14:00:00,20.38,20.39,20.32,20.36,332900.0,19.2291,19.2385,19.1724,19.2102,332900.0
2013-09-26 14:30:00,20.36,20.36,20.3,20.33,212500.0,19.2102,19.2102,19.1536,19.1819,212500.0
2013-09-26 15:00:00,20.33,20.35,20.29,20.3,321100.0,19.1819,19.2008,19.1441,19.1536,321100.0
2013-09-26 15:30:00,20.3,20.35,20.26,20.27,934000.0,19.1536,19.2008,19.1158,19.1253,934000.0
2013-09-27 09:30:00,20.22,20.24,20.11,20.15,529800.0,19.0781,19.097,18.9743,19.012,529800.0
2013-09-27 10:00:00,20.15,20.19,20.01,20.04,939400.0,19.012,19.0498,18.88,18.9083,939400.0
2013-09-27 10:30:00,20.04,20.11,20.03,20.07,453100.0,18.9083,18.9743,18.8988,18.9366,453100.0
2013-09-27 11:00:00,20.08,20.1,20.01,20.1,538900.0,18.946,18.9649,18.88,18.9649,538900.0
2013-09-27 11:30:00,20.1,20.12,19.99,20.03,524400.0,18.9649,18.9837,18.8611,18.8988,524400.0
2013-09-27 12:00:00,20.02,20.1,20.02,20.1,99300.0,18.8894,18.9649,18.8894,18.9649,99300.0
2013-09-27 12:30:00,20.1,20.12,20.06,20.12,353100.0,18.9649,18.9837,18.9271,18.9837,353100.0
2013-09-27 13:00:00,20.11,20.18,20.1,20.14,400400.0,18.9743,19.0404,18.9649,19.0026,400400.0
2013-09-27 13:30:00,20.14,20.16,20.1,20.11,156500.0,19.0026,19.0215,18.9649,18.9743,156500.0
2013-09-27 14:00:00,20.12,20.16,20.1,20.15,284900.0,18.9837,19.0215,18.9649,19.012,284900.0
2013-09-27 14:30:00,20.14,20.2,20.12,20.17,306100.0,19.0026,19.0592,18.9837,19.0309,306100.0
2013-09-27 15:00:00,20.17,20.2,20.16,20.2,345000.0,19.0309,19.0592,19.0215,19.0592,345000.0
2013-09-27 15:30:00,20.19,20.22,20.16,20.21,784900.0,19.0498,19.0781,19.0215,19.0687,784900.0
2013-09-30 09:30:00,19.97,20.48,19.53,20.32,2603500.0,18.8422,19.3234,18.4271,19.1724,2603500.0
2013-09-30 10:00:00,20.33,20.33,20.16,20.25,650900.0,19.1819,19.1819,19.0215,19.1064,650900.0
2013-09-30 10:30:00,20.25,20.38,20.18,20.31,537500.0,19.1064,19.2291,19.0404,19.163,537500.0
2013-09-30 11:00:00,20.31,20.44,20.29,20.4,589900.0,19.163,19.2857,19.1441,19.2479,589900.0
2013-09-30 11:30:00,20.41,20.51,20.41,20.48,588200.0,19.2574,19.3517,19.2574,19.3234,588200.0
2013-09-30 12:00:00,20.47,20.47,20.35,20.4,255100.0,19.314,19.314,19.2008,19.2479,255100.0
2013-09-30 12:30:00,20.39,20.47,20.39,20.44,209400.0,19.2385,19.314,19.2385,19.2857,209400.0
2013-09-30 13:00:00,20.44,20.52,20.39,20.42,446000.0,19.2857,19.3612,19.2385,19.2668,446000.0
2013-09-30 13:30:00,20.43,20.57,20.43,20.46,927600.0,19.2762,19.4083,19.2762,19.3045,927600.0
2013-09-30 14:00:00,20.46,20.54,20.45,20.51,280200.0,19.3045,19.38,19.2951,19.3517,280200.0
2013-09-30 14:30:00,20.52,20.62,20.5,20.52,485200.0,19.3612,19.4555,19.3423,19.3612,485200.0
2013-09-30 15:00:00,20.52,20.54,20.42,20.54,644500.0,19.3612,19.38,19.2668,19.38,644500.0
2013-09-30 15:30:00,20.54,20.55,20.41,20.46,952100.0,19.38,19.3895,19.2574,19.3045,952100.0
2013-10-01 09:30:00,20.54,20.64,20.45,20.55,807200.0,19.38,19.4744,19.2951,19.3895,807200.0
2013-10-01 10:00:00,20.55,20.81,20.5,20.7,1164200.0,19.3895,19.6348,19.3423,19.531,1164200.0
2013-10-01 10:30:00,20.71,20.8,20.69,20.7,618600.0,19.5404,19.6253,19.5216,19.531,618600.0
2013-10-01 11:00:00,20.7,20.74,20.69,20.72,231600.0,19.531,19.5687,19.5216,19.5499,231600.0
2013-10-01 11:30:00,20.72,20.82,20.72,20.74,325700.0,19.5499,19.6442,19.5499,19.5687,325700.0
2013-10-01 12:00:00,20.73,20.75,20.67,20.75,347900.0,19.5593,19.5782,19.5027,19.5782,347900.0
2013-10-01 12:30:00,20.75,20.76,20.68,20.68,197700.0,19.5782,19.5876,19.5121,19.5121,197700.0
2013-10-01 13:00:00,20.68,20.71,20.63,20.66,240100.0,19.5121,19.5404,19.4649,19.4932,240100.0
2013-10-01 13:30:00,20.67,20.69,20.63,20.65,290300.0,19.5027,19.5216,19.4649,19.4838,290300.0
2013-10-01 14:00:00,20.65,20.71,20.63,20.66,351800.0,19.4838,19.5404,19.4649,19.4932,351800.0
2013-10-01 14:30:00,20.66,20.73,20.66,20.71,246000.0,19.4932,19.5593,19.4932,19.5404,246000.0
2013-10-01 15:00:00,20.71,20.76,20.69,20.75,300100.0,19.5404,19.5876,19.5216,19.5782,300100.0
2013-10-01 15:30:00,20.75,20.8,20.71,20.75,1060200.0,19.5782,19.6253,19.5404,19.5782,1060200.0
2013-10-02 09:30:00,20.59,20.74,20.59,20.65,495000.0,19.4272,19.5687,19.4272,19.4838,495000.0
2013-10-02 10:00:00,20.65,20.76,20.51,20.76,1044900.0,19.4838,19.5876,19.3517,19.5876,1044900.0
2013-10-02 10:30:00,20.75,20.75,20.63,20.67,442500.0,19.5782,19.5782,19.4649,19.5027,442500.0
2013-10-02 11:00:00,20.66,20.79,20.66,20.77,284600.0,19.4932,19.6159,19.4932,19.597,284600.0
2013-10-02 11:30:00,20.78,20.8,20.71,20.71,344300.0,19.6065,19.6253,19.5404,19.5404,344300.0
2013-10-02 12:00:00,20.71,20.77,20.69,20.71,200200.0,19.5404,19.597,19.5216,19.5404,200200.0
2013-10-02 12:30:00,20.7,20.75,20.7,20.7,162700.0,19.531,19.5782,19.531,19.531,162700.0
2013-10-02 13:00:00,20.71,20.81,20.71,20.79,267100.0,19.5404,19.6348,19.5404,19.6159,267100.0
2013-10-02 13:30:00,20.79,20.8,20.75,20.79,300700.0,19.6159,19.6253,19.5782,19.6159,300700.0
2013-10-02 14:00:00,20.79,20.8,20.71,20.74,235400.0,19.6159,19.6253,19.5404,19.5687,235400.0
2013-10-02 14:30:00,20.73,20.74,20.63,20.66,402800.0,19.5593,19.5687,19.4649,19.4932,402800.0
2013-10-02 15:00:00,20.65,20.68,20.63,20.67,304000.0,19.4838,19.5121,19.4649,19.5027,304000.0
2013-10-02 15:30:00,20.68,20.71,20.67,20.69,639200.0,19.5121,19.5404,19.5027,19.5216,639200.0
2013-10-03 09:30:00,20.81,20.9,20.7,20.77,659800.0,19.6348,19.7197,19.531,19.597,659800.0
2013-10-03 10:00:00,20.77,20.79,20.56,20.59,808300.0,19.597,19.6159,19.3989,19.4272,808300.0
2013-10-03 10:30:00,20.6,20.63,20.51,20.53,785400.0,19.4366,19.4649,19.3517,19.3706,785400.0
2013-10-03 11:00:00,20.52,20.59,20.49,20.49,369000.0,19.3612,19.4272,19.3328,19.3328,369000.0
2013-10-03 11:30:00,20.49,20.55,20.25,20.3,1072800.0,19.3328,19.3895,19.1064,19.1536,1072800.0
2013-10-03 12:00:00,20.29,20.39,20.21,20.34,449800.0,19.1441,19.2385,19.0687,19.1913,449800.0
2013-10-03 12:30:00,20.34,20.5,20.27,20.49,623000.0,19.1913,19.3423,19.1253,19.3328,623000.0
2013-10-03 13:00:00,20.48,20.68,20.45,20.66,592700.0,19.3234,19.5121,19.2951,19.4932,592700.0
2013-10-03 13:30:00,20.67,20.73,20.58,20.65,392700.0,19.5027,19.5593,19.4178,19.4838,392700.0
2013-10-03 14:00:00,20.65,20.65,20.48,20.63,328600.0,19.4838,19.4838,19.3234,19.4649,328600.0
2013-10-03 14:30:00,20.62,20.65,20.54,20.61,292500.0,19.4555,19.4838,19.38,19.4461,292500.0
2013-10-03 15:00:00,20.61,20.67,20.59,20.67,310000.0,19.4461,19.5027,19.4272,19.5027,310000.0
2013-10-03 15:30:00,20.66,20.67,20.57,20.59,739500.0,19.4932,19.5027,19.4083,19.4272,739500.0
2013-10-04 09:30:00,20.65,20.83,20.56,20.74,740500.0,19.4838,19.6536,19.3989,19.5687,740500.0
2013-10-04 10:00:00,20.74,20.78,20.62,20.64,491300.0,19.5687,19.6065,19.4555,19.4744,491300.0
2013-10-04 10:30:00,20.65,20.78,20.65,20.72,391200.0,19.4838,19.6065,19.4838,19.5499,391200.0
2013-10-04 11:00:00,20.72,20.76,20.65,20.66,269500.0,19.5499,19.5876,19.4838,19.4932,269500.0
2013-10-04 11:30:00,20.66,20.68,20.61,20.68,247700.0,19.4932,19.5121,19.4461,19.5121,247700.0
2013-10-04 12:00:00,20.68,20.75,20.65,20.73,385600.0,19.5121,19.5782,19.4838,19.5593,385600.0
2013-10-04 12:30:00,20.72,20.73,20.63,20.65,407800.0,19.5499,19.5593,19.4649,19.4838,407800.0
2013-10-04 13:00:00,20.64,20.66,20.6,20.66,209100.0,19.4744,19.4932,19.4366,19.4932,209100.0
2013-10-04 13:30:00,20.66,20.72,20.65,20.67,221300.0,19.4932,19.5499,19.4838,19.5027,221300.0
2013-10-04 14:00:00,20.67,20.73,20.67,20.72,346100.0,19.5027,19.5593,19.5027,19.5499,346100.0
2013-10-04 14:30:00,20.71,20.74,20.68,20.7,267600.0,19.5404,19.5687,19.5121,19.531,267600.0
2013-10-04 15:00:00,20.7,20.73,20.64,20.67,264600.0,19.531,19.5593,19.4744,19.5027,264600.0
2013-10-04 15:30:00,20.67,20.67,20.58,20.59,861500.0,19.5027,19.5027,19.4178,19.4272,861500.0
2013-10-07 09:30:00,20.39,20.56,20.3,20.55,727500.0,19.2385,19.3989,19.1536,19.3895,727500.0
2013-10-07 10:00:00,20.55,20.76,20.5,20.7,769400.0,19.3895,19.5876,19.3423,19.531,769400.0
2013-10-07 10:30:00,20.71,20.72,20.64,20.69,477800.0,19.5404,19.5499,19.4744,19.5216,477800.0
2013-10-07 11:00:00,20.69,20.69,20.58,20.58,361800.0,19.5216,19.5216,19.4178,19.4178,361800.0
2013-10-07 11:30:00,20.58,20.67,20.56,20.59,307900.0,19.4178,19.5027,19.3989,19.4272,307900.0
2013-10-07 12:00:00,20.59,20.59,20.49,20.49,115400.0,19.4272,19.4272,19.3328,19.3328,115400.0
2013-10-07 12:30:00,20.49,20.51,20.43,20.44,166200.0,19.3328,19.3517,19.2762,19.2857,166200.0
2013-10-07 13:00:00,20.43,20.51,20.4,20.48,370200.0,19.2762,19.3517,19.2479,19.3234,370200.0
2013-10-07 13:30:00,20.48,20.53,20.46,20.53,126400.0,19.3234,19.3706,19.3045,19.3706,126400.0
2013-10-07 14:00:00,20.53,20.53,20.46,20.46,194700.0,19.3706,19.3706,19.3045,19.3045,194700.0
2013-10-07 14:30:00,20.47,20.49,20.42,20.49,189300.0,19.314,19.3328,19.2668,19.3328,189300.0
2013-10-07 15:00:00,20.49,20.49,20.42,20.45,158700.0,19.3328,19.3328,19.2668,19.2951,158700.0
2013-10-07 15:30:00,20.44,20.46,20.35,20.37,937100.0,19.2857,19.3045,19.2008,19.2196,937100.0
2013-10-08 09:30:00,20.37,20.61,20.35,20.56,819700.0,19.2196,19.4461,19.2008,19.3989,819700.0
2013-10-08 10:00:00,20.56,20.57,20.4,20.5,1052300.0,19.3989,19.4083,19.2479,19.3423,1052300.0
2013-10-08 10:30:00,20.51,20.52,20.17,20.21,807300.0,19.3517,19.3612,19.0309,19.0687,807300.0
2013-10-08 11:00:00,20.21,20.24,20.02,20.1,1377800.0,19.0687,19.097,18.8894,18.9649,1377800.0
2013-10-08 11:30:00,20.1,20.11,19.61,19.84,2180700.0,18.9649,18.9743,18.5025,18.7196,2180700.0
2013-10-08 12:00:00,19.85,19.86,19.58,19.69,903800.0,18.729,18.7384,18.4742,18.578,903800.0
2013-10-08 12:30:00,19.69,19.81,19.6,19.81,562500.0,18.578,18.6912,18.4931,18.6912,562500.0
2013-10-08 13:00:00,19.8,19.88,19.78,19.86,537600.0,18.6818,18.7573,18.6629,18.7384,537600.0
2013-10-08 13:30:00,19.86,19.89,19.77,19.78,550600.0,18.7384,18.7667,18.6535,18.6629,550600.0
2013-10-08 14:00:00,19.79,19.88,19.72,19.88,661300.0,18.6724,18.7573,18.6063,18.7573,661300.0
2013-10-08 14:30:00,19.86,19.93,19.83,19.89,788900.0,18.7384,18.8045,18.7101,18.7667,788900.0
2013-10-08 15:00:00,19.88,20.04,19.77,20.03,1016900.0,18.7573,18.9083,18.6535,18.8988,1016900.0
2013-10-08 15:30:00,20.03,20.14,19.92,19.96,2314900.0,18.8988,19.0026,18.795,18.8328,2314900.0
2013-10-09 09:30:00,20.08,20.15,19.83,19.9,1090300.0,18.946,19.012,18.7101,18.7762,1090300.0
2013-10-09 10:00:00,19.9,19.9,19.48,19.77,1808900.0,18.7762,18.7762,18.3799,18.6535,1808900.0
2013-10-09 10:30:00,19.77,19.86,19.59,19.59,730200.0,18.6535,18.7384,18.4837,18.4837,730200.0
2013-10-09 11:00:00,19.59,19.68,19.4,19.54,739200.0,18.4837,18.5686,18.3044,18.4365,739200.0
2013-10-09 11:30:00,19.54,19.65,19.51,19.61,616100.0,18.4365,18.5403,18.4082,18.5025,616100.0
2013-10-09 12:00:00,19.62,19.7,19.57,19.67,378500.0,18.512,18.5875,18.4648,18.5592,378500.0
2013-10-09 12:30:00,19.68,19.78,19.68,19.76,320800.0,18.5686,18.6629,18.5686,18.6441,320800.0
2013-10-09 13:00:00,19.77,20.09,19.76,20.03,1026900.0,18.6535,18.9554,18.6441,18.8988,1026900.0
2013-10-09 13:30:00,20.02,20.09,20.0,20.08,670300.0,18.8894,18.9554,18.8705,18.946,670300.0
2013-10-09 14:00:00,20.08,20.13,20.02,20.13,818000.0,18.946,18.9932,18.8894,18.9932,818000.0
2013-10-09 14:30:00,20.13,20.36,20.13,20.28,1066800.0,18.9932,19.2102,18.9932,19.1347,1066800.0
2013-10-09 15:00:00,20.29,20.3,20.17,20.19,765400.0,19.1441,19.1536,19.0309,19.0498,765400.0
2013-10-09 15:30:00,20.19,20.23,20.01,20.04,1314600.0,19.0498,19.0875,18.88,18.9083,1314600.0
2013-10-10 09:30:00,20.35,20.61,20.34,20.55,962600.0,19.2008,19.4461,19.1913,19.3895,962600.0
2013-10-10 10:00:00,20.55,20.55,20.37,20.47,475500.0,19.3895,19.3895,19.2196,19.314,475500.0
2013-10-10 10:30:00,20.48,20.49,20.23,20.25,887200.0,19.3234,19.3328,19.0875,19.1064,887200.0
2013-10-10 11:00:00,20.25,20.38,20.21,20.38,372200.0,19.1064,19.2291,19.0687,19.2291,372200.0
2013-10-10 11:30:00,20.37,20.47,20.32,20.44,308800.0,19.2196,19.314,19.1724,19.2857,308800.0
2013-10-10 12:00:00,20.44,20.44,20.34,20.39,485100.0,19.2857,19.2857,19.1913,19.2385,485100.0
2013-10-10 12:30:00,20.39,20.44,20.37,20.43,678000.0,19.2385,19.2857,19.2196,19.2762,678000.0
2013-10-10 13:00:00,20.43,20.44,20.38,20.4,321800.0,19.2762,19.2857,19.2291,19.2479,321800.0
2013-10-10 13:30:00,20.41,20.46,20.4,20.44,374300.0,19.2574,19.3045,19.2479,19.2857,374300.0
2013-10-10 14:00:00,20.43,20.44,20.26,20.34,594400.0,19.2762,19.2857,19.1158,19.1913,594400.0
2013-10-10 14:30:00,20.34,20.4,20.32,20.37,274300.0,19.1913,19.2479,19.1724,19.2196,274300.0
2013-10-10 15:00:00,20.37,20.41,20.35,20.37,939000.0,19.2196,19.2574,19.2008,19.2196,939000.0
2013-10-10 15:30:00,20.37,20.38,20.32,20.34,798000.0,19.2196,19.2291,19.1724,19.1913,798000.0
2013-10-11 09:30:00,20.42,20.65,20.31,20.65,853800.0,19.2668,19.4838,19.163,19.4838,853800.0
2013-10-11 10:00:00,20.64,20.64,20.53,20.55,911000.0,19.4744,19.4744,19.3706,19.3895,911000.0
2013-10-11 10:30:00,20.55,20.57,20.41,20.5,342300.0,19.3895,19.4083,19.2574,19.3423,342300.0
2013-10-11 11:00:00,20.5,20.62,20.49,20.51,458100.0,19.3423,19.4555,19.3328,19.3517,458100.0
2013-10-11 11:30:00,20.51,20.66,20.5,20.6,510700.0,19.3517,19.4932,19.3423,19.4366,510700.0
2013-10-11 12:00:00,20.61,20.75,20.58,20.71,987700.0,19.4461,19.5782,19.4178,19.5404,987700.0
2013-10-11 12:30:00,20.71,20.8,20.71,20.79,861500.0,19.5404,19.6253,19.5404,19.6159,861500.0
2013-10-11 13:00:00,20.79,20.79,20.68,20.69,577600.0,19.6159,19.6159,19.5121,19.5216,577600.0
2013-10-11 13:30:00,20.69,20.73,20.64,20.66,417200.0,19.5216,19.5593,19.4744,19.4932,417200.0
2013-10-11 14:00:00,20.65,20.67,20.6,20.62,389000.0,19.4838,19.5027,19.4366,19.4555,389000.0
2013-10-11 14:30:00,20.62,20.69,20.62,20.64,428700.0,19.4555,19.5216,19.4555,19.4744,428700.0
2013-10-11 15:00:00,20.64,20.65,20.5,20.51,648300.0,19.4744,19.4838,19.3423,19.3517,648300.0
2013-10-11 15:30:00,20.51,20.55,20.42,20.46,2608200.0,19.3517,19.3895,19.2668,19.3045,2608200.0
2013-10-14 09:30:00,20.33,20.52,20.25,20.44,754400.0,19.1819,19.3612,19.1064,19.2857,754400.0
2013-10-14 10:00:00,20.45,20.49,20.36,20.42,1017900.0,19.2951,19.3328,19.2102,19.2668,1017900.0
2013-10-14 10:30:00,20.42,20.49,20.4,20.48,436900.0,19.2668,19.3328,19.2479,19.3234,436900.0
2013-10-14 11:00:00,20.48,20.48,20.45,20.48,326200.0,19.3234,19.3234,19.2951,19.3234,326200.0
2013-10-14 11:30:00,20.48,20.68,20.48,20.64,515400.0,19.3234,19.5121,19.3234,19.4744,515400.0
2013-10-14 12:00:00,20.63,20.66,20.57,20.65,419900.0,19.4649,19.4932,19.4083,19.4838,419900.0
2013-10-14 12:30:00,20.65,20.67,20.62,20.65,433200.0,19.4838,19.5027,19.4555,19.4838,433200.0
2013-10-14 13:00:00,20.65,20.7,20.61,20.62,704000.0,19.4838,19.531,19.4461,19.4555,704000.0
2013-10-14 13:30:00,20.62,20.7,20.61,20.68,466100.0,19.4555,19.531,19.4461,19.5121,466100.0
2013-10-14 14:00:00,20.68,20.69,20.62,20.65,612500.0,19.5121,19.5216,19.4555,19.4838,612500.0
2013-10-14 14:30:00,20.66,20.67,20.58,20.6,724600.0,19.4932,19.5027,19.4178,19.4366,724600.0
2013-10-14 15:00:00,20.6,20.68,20.59,20.66,1089800.0,19.4366,19.5121,19.4272,19.4932,1089800.0
2013-10-14 15:30:00,20.66,20.69,20.58,20.58,1317900.0,19.4932,19.5216,19.4178,19.4178,1317900.0
2013-10-15 09:30:00,20.67,20.86,20.6,20.81,946300.0,19.5027,19.6819,19.4366,19.6348,946300.0
2013-10-15 10:00:00,20.82,20.9,20.73,20.85,1377500.0,19.6442,19.7197,19.5593,19.6725,1377500.0
2013-10-15 10:30:00,20.84,20.86,20.74,20.81,576000.0,19.6631,19.6819,19.5687,19.6348,576000.0
2013-10-15 11:00:00,20.8,20.89,20.78,20.83,1225300.0,19.6253,19.7103,19.6065,19.6536,1225300.0
2013-10-15 11:30:00,20.84,20.86,20.75,20.8,390600.0,19.6631,19.6819,19.5782,19.6253,390600.0
2013-10-15 12:00:00,20.79,20.79,20.57,20.71,774300.0,19.6159,19.6159,19.4083,19.5404,774300.0
2013-10-15 12:30:00,20.71,20.78,20.7,20.72,303600.0,19.5404,19.6065,19.531,19.5499,303600.0
2013-10-15 13:00:00,20.72,20.78,20.7,20.71,558400.0,19.5499,19.6065,19.531,19.5404,558400.0
2013-10-15 13:30:00,20.7,20.75,20.67,20.75,488800.0,19.531,19.5782,19.5027,19.5782,488800.0
2013-10-15 14:00:00,20.75,20.76,20.55,20.56,335600.0,19.5782,19.5876,19.3895,19.3989,335600.0
2013-10-15 14:30:00,20.57,20.59,20.42,20.58,1209000.0,19.4083,19.4272,19.2668,19.4178,1209000.0
2013-10-15 15:00:00,20.58,20.67,20.57,20.64,551900.0,19.4178,19.5027,19.4083,19.4744,551900.0
2013-10-15 15:30:00,20.64,20.64,20.47,20.57,1385000.0,19.4744,19.4744,19.314,19.4083,1385000.0
2013-10-16 09:30:00,20.74,20.85,20.62,20.82,880000.0,19.5687,19.6725,19.4555,19.6442,880000.0
2013-10-16 10:00:00,20.82,20.87,20.69,20.76,1214000.0,19.6442,19.6914,19.5216,19.5876,1214000.0
2013-10-16 10:30:00,20.76,20.78,20.66,20.7,782400.0,19.5876,19.6065,19.4932,19.531,782400.0
2013-10-16 11:00:00,20.7,20.76,20.67,20.76,586300.0,19.531,19.5876,19.5027,19.5876,586300.0
2013-10-16 11:30:00,20.76,20.78,20.6,20.71,524800.0,19.5876,19.6065,19.4366,19.5404,524800.0
2013-10-16 12:00:00,20.71,20.74,20.7,20.71,386300.0,19.5404,19.5687,19.531,19.5404,386300.0
2013-10-16 12:30:00,20.71,20.73,20.66,20.71,1254300.0,19.5404,19.5593,19.4932,19.5404,1254300.0
2013-10-16 13:00:00,20.71,20.84,20.7,20.83,455600.0,19.5404,19.6631,19.531,19.6536,455600.0
2013-10-16 13:30:00,20.83,20.9,20.82,20.86,719400.0,19.6536,19.7197,19.6442,19.6819,719400.0
2013-10-16 14:00:00,20.85,20.86,20.76,20.77,220400.0,19.6725,19.6819,19.5876,19.597,220400.0
2013-10-16 14:30:00,20.78,20.78,20.72,20.73,332700.0,19.6065,19.6065,19.5499,19.5593,332700.0
2013-10-16 15:00:00,20.73,20.75,20.69,20.7,503000.0,19.5593,19.5782,19.5216,19.531,503000.0
2013-10-16 15:30:00,20.7,20.74,20.67,20.7,1066700.0,19.531,19.5687,19.5027,19.531,1066700.0
2013-10-17 09:30:00,20.69,20.71,20.51,20.61,509600.0,19.5216,19.5404,19.3517,19.4461,509600.0
2013-10-17 10:00:00,20.61,20.7,20.58,20.66,352200.0,19.4461,19.531,19.4178,19.4932,352200.0
2013-10-17 10:30:00,20.66,20.69,20.6,20.62,329200.0,19.4932,19.5216,19.4366,19.4555,329200.0
2013-10-17 11:00:00,20.62,20.72,20.61,20.7,299900.0,19.4555,19.5499,19.4461,19.531,299900.0
2013-10-17 11:30:00,20.7,20.79,20.7,20.75,395000.0,19.531,19.6159,19.531,19.5782,395000.0
2013-10-17 12:00:00,20.75,20.77,20.73,20.76,277700.0,19.5782,19.597,19.5593,19.5876,277700.0
2013-10-17 12:30:00,20.76,20.79,20.75,20.76,311000.0,19.5876,19.6159,19.5782,19.5876,311000.0
2013-10-17 13:00:00,20.77,20.78,20.69,20.71,389000.0,19.597,19.6065,19.5216,19.5404,389000.0
2013-10-17 13:30:00,20.71,20.78,20.7,20.71,128900.0,19.5404,19.6065,19.531,19.5404,128900.0
2013-10-17 14:00:00,20.71,20.73,20.68,20.7,317600.0,19.5404,19.5593,19.5121,19.531,317600.0
2013-10-17 14:30:00,20.7,20.78,20.68,20.76,381300.0,19.531,19.6065,19.5121,19.5876,381300.0
2013-10-17 15:00:00,20.77,20.8,20.76,20.77,467200.0,19.597,19.6253,19.5876,19.597,467200.0
2013-10-17 15:30:00,20.77,20.78,20.71,20.77,1073900.0,19.597,19.6065,19.5404,19.597,1073900.0
2013-10-18 09:30:00,20.91,20.98,20.78,20.8,1489300.0,19.7291,19.7952,19.6065,19.6253,1489300.0
2013-10-18 10:00:00,20.8,20.82,20.67,20.7,1543500.0,19.6253,19.6442,19.5027,19.531,1543500.0
2013-10-18 10:30:00,20.71,20.74,20.61,20.71,1019100.0,19.5404,19.5687,19.4461,19.5404,1019100.0
2013-10-18 11:00:00,20.72,20.73,20.65,20.68,507300.0,19.5499,19.5593,19.4838,19.5121,507300.0
2013-10-18 11:30:00,20.67,20.71,20.6,20.67,510900.0,19.5027,19.5404,19.4366,19.5027,510900.0
2013-10-18 12:00:00,20.66,20.69,20.64,20.68,508700.0,19.4932,19.5216,19.4744,19.5121,508700.0
2013-10-18 12:30:00,20.68,20.74,20.64,20.64,502900.0,19.5121,19.5687,19.4744,19.4744,502900.0
2013-10-18 13:00:00,20.64,20.66,20.6,20.64,571900.0,19.4744,19.4932,19.4366,19.4744,571900.0
2013-10-18 13:30:00,20.64,20.67,20.61,20.64,436800.0,19.4744,19.5027,19.4461,19.4744,436800.0
2013-10-18 14:00:00,20.64,20.66,20.61,20.62,458800.0,19.4744,19.4932,19.4461,19.4555,458800.0
2013-10-18 14:30:00,20.62,20.72,20.61,20.7,722600.0,19.4555,19.5499,19.4461,19.531,722600.0
2013-10-18 15:00:00,20.7,20.7,20.66,20.68,572300.0,19.531,19.531,19.4932,19.5121,572300.0
2013-10-18 15:30:00,20.67,20.7,20.64,20.68,1254500.0,19.5027,19.531,19.4744,19.5121,1254500.0
2013-10-21 09:30:00,20.69,20.83,20.63,20.78,894300.0,19.5216,19.6536,19.4649,19.6065,894300.0
2013-10-21 10:00:00,20.78,20.84,20.71,20.74,901700.0,19.6065,19.6631,19.5404,19.5687,901700.0
2013-10-21 10:30:00,20.73,20.76,20.65,20.67,682800.0,19.5593,19.5876,19.4838,19.5027,682800.0
2013-10-21 11:00:00,20.67,20.75,20.64,20.75,761400.0,19.5027,19.5782,19.4744,19.5782,761400.0
2013-10-21 11:30:00,20.74,20.75,20.68,20.73,204500.0,19.5687,19.5782,19.5121,19.5593,204500.0
2013-10-21 12:00:00,20.73,20.76,20.71,20.76,203500.0,19.5593,19.5876,19.5404,19.5876,203500.0
2013-10-21 12:30:00,20.75,20.9,20.75,20.89,556700.0,19.5782,19.7197,19.5782,19.7103,556700.0
2013-10-21 13:00:00,20.89,20.9,20.86,20.88,270400.0,19.7103,19.7197,19.6819,19.7008,270400.0
2013-10-21 13:30:00,20.88,20.89,20.79,20.83,382900.0,19.7008,19.7103,19.6159,19.6536,382900.0
2013-10-21 14:00:00,20.83,20.83,20.68,20.75,408100.0,19.6536,19.6536,19.5121,19.5782,408100.0
2013-10-21 14:30:00,20.75,20.85,20.74,20.82,275900.0,19.5782,19.6725,19.5687,19.6442,275900.0
2013-10-21 15:00:00,20.82,20.89,20.82,20.86,445800.0,19.6442,19.7103,19.6442,19.6819,445800.0
2013-10-21 15:30:00,20.86,20.87,20.76,20.78,1368200.0,19.6819,19.6914,19.5876,19.6065,1368200.0
2013-10-22 09:30:00,20.76,20.82,20.69,20.76,962500.0,19.5876,19.6442,19.5216,19.5876,962500.0
2013-10-22 10:00:00,20.77,20.89,20.76,20.76,819700.0,19.597,19.7103,19.5876,19.5876,819700.0
2013-10-22 10:30:00,20.77,20.8,20.24,20.31,1671300.0,19.597,19.6253,19.097,19.163,1671300.0
2013-10-22 11:00:00,20.31,20.56,20.3,20.39,1746300.0,19.163,19.3989,19.1536,19.2385,1746300.0
2013-10-22 11:30:00,20.4,20.57,20.39,20.57,637800.0,19.2479,19.4083,19.2385,19.4083,637800.0
2013-10-22 12:00:00,20.57,20.63,20.54,20.61,447300.0,19.4083,19.4649,19.38,19.4461,447300.0
2013-10-22 12:30:00,20.6,20.61,20.49,20.57,357100.0,19.4366,19.4461,19.3328,19.4083,357100.0
2013-10-22 13:00:00,20.58,20.67,20.55,20.64,501200.0,19.4178,19.5027,19.3895,19.4744,501200.0
2013-10-22 13:30:00,20.64,20.65,20.59,20.63,168700.0,19.4744,19.4838,19.4272,19.4649,168700.0
2013-10-22 14:00:00,20.63,20.66,20.51,20.55,332300.0,19.4649,19.4932,19.3517,19.3895,332300.0
2013-10-22 14:30:00,20.55,20.68,20.55,20.61,312900.0,19.3895,19.5121,19.3895,19.4461,312900.0
2013-10-22 15:00:00,20.62,20.67,20.6,20.63,422300.0,19.4555,19.5027,19.4366,19.4649,422300.0
2013-10-22 15:30:00,20.63,20.64,20.53,20.56,861600.0,19.4649,19.4744,19.3706,19.3989,861600.0
2013-10-23 09:30:00,20.48,20.5,20.16,20.21,988700.0,19.3234,19.3423,19.0215,19.0687,988700.0
2013-10-23 10:00:00,20.21,20.39,20.18,20.28,622800.0,19.0687,19.2385,19.0404,19.1347,622800.0
2013-10-23 10:30:00,20.28,20.33,20.12,20.21,455400.0,19.1347,19.1819,18.9837,19.0687,455400.0
2013-10-23 11:00:00,20.21,20.25,20.13,20.2,408600.0,19.0687,19.1064,18.9932,19.0592,408600.0
2013-10-23 11:30:00,20.2,20.21,20.14,20.16,366700.0,19.0592,19.0687,19.0026,19.0215,366700.0
2013-10-23 12:00:00,20.17,20.18,20.08,20.08,592500.0,19.0309,19.0404,18.946,18.946,592500.0
2013-10-23 12:30:00,20.09,20.2,20.08,20.19,333700.0,18.9554,19.0592,18.946,19.0498,333700.0
2013-10-23 13:00:00,20.18,20.2,20.12,20.14,176500.0,19.0404,19.0592,18.9837,19.0026,176500.0
2013-10-23 13:30:00,20.13,20.17,20.08,20.14,244300.0,18.9932,19.0309,18.946,19.0026,244300.0
2013-10-23 14:00:00,20.14,20.16,20.09,20.09,256200.0,19.0026,19.0215,18.9554,18.9554,256200.0
2013-10-23 14:30:00,20.09,20.13,20.08,20.09,335100.0,18.9554,18.9932,18.946,18.9554,335100.0
2013-10-23 15:00:00,20.08,20.14,20.05,20.05,399700.0,18.946,19.0026,18.9177,18.9177,399700.0
2013-10-23 15:30:00,20.05,20.1,20.05,20.05,1586800.0,18.9177,18.9649,18.9177,18.9177,1586800.0
2013-10-24 09:30:00,20.17,20.38,20.14,20.35,1294900.0,19.0309,19.2291,19.0026,19.2008,1294900.0
2013-10-24 10:00:00,20.34,20.35,20.21,20.32,672100.0,19.1913,19.2008,19.0687,19.1724,672100.0
2013-10-24 10:30:00,20.32,20.35,20.24,20.34,310300.0,19.1724,19.2008,19.097,19.1913,310300.0
2013-10-24 11:00:00,20.33,20.37,20.3,20.35,363300.0,19.1819,19.2196,19.1536,19.2008,363300.0
2013-10-24 11:30:00,20.35,20.43,20.35,20.39,333900.0,19.2008,19.2762,19.2008,19.2385,333900.0
2013-10-24 12:00:00,20.4,20.58,20.34,20.47,697900.0,19.2479,19.4178,19.1913,19.314,697900.0
2013-10-24 12:30:00,20.47,20.52,20.46,20.52,269400.0,19.314,19.3612,19.3045,19.3612,269400.0
2013-10-24 13:00:00,20.52,20.59,20.44,20.59,411300.0,19.3612,19.4272,19.2857,19.4272,411300.0
2013-10-24 13:30:00,20.59,20.63,20.52,20.53,541300.0,19.4272,19.4649,19.3612,19.3706,541300.0
2013-10-24 14:00:00,20.52,20.63,20.52,20.63,389500.0,19.3612,19.4649,19.3612,19.4649,389500.0
2013-10-24 14:30:00,20.62,20.71,20.62,20.71,401800.0,19.4555,19.5404,19.4555,19.5404,401800.0
2013-10-24 15:00:00,20.71,20.71,20.61,20.61,646000.0,19.5404,19.5404,19.4461,19.4461,646000.0
2013-10-24 15:30:00,20.62,20.69,20.6,20.63,1378200.0,19.4555,19.5216,19.4366,19.4649,1378200.0
2013-10-25 09:30:00,20.7,20.72,20.33,20.45,1150700.0,19.531,19.5499,19.1819,19.2951,1150700.0
2013-10-25 10:00:00,20.45,20.52,20.23,20.31,1098300.0,19.2951,19.3612,19.0875,19.163,1098300.0
2013-10-25 10:30:00,20.31,20.39,20.26,20.31,537800.0,19.163,19.2385,19.1158,19.163,537800.0
2013-10-25 11:00:00,20.32,20.35,20.28,20.29,261300.0,19.1724,19.2008,19.1347,19.1441,261300.0
2013-10-25 11:30:00,20.29,20.35,20.17,20.22,551400.0,19.1441,19.2008,19.0309,19.0781,551400.0
2013-10-25 12:00:00,20.22,20.24,20.16,20.23,442700.0,19.0781,19.097,19.0215,19.0875,442700.0
2013-10-25 12:30:00,20.22,20.31,20.22,20.23,297500.0,19.0781,19.163,19.0781,19.0875,297500.0
2013-10-25 13:00:00,20.23,20.35,20.22,20.27,348200.0,19.0875,19.2008,19.0781,19.1253,348200.0
2013-10-25 13:30:00,20.26,20.29,20.21,20.24,304700.0,19.1158,19.1441,19.0687,19.097,304700.0
2013-10-25 14:00:00,20.25,20.3,20.22,20.22,501600.0,19.1064,19.1536,19.0781,19.0781,501600.0
2013-10-25 14:30:00,20.23,20.29,20.19,20.27,548800.0,19.0875,19.1441,19.0498,19.1253,548800.0
2013-10-25 15:00:00,20.27,20.29,20.2,20.21,554100.0,19.1253,19.1441,19.0592,19.0687,554100.0
2013-10-25 15:30:00,20.21,20.32,20.17,20.31,1930500.0,19.0687,19.1724,19.0309,19.163,1930500.0
2013-10-28 09:30:00,20.35,20.35,20.08,20.11,1679800.0,19.2008,19.2008,18.946,18.9743,1679800.0
2013-10-28 10:00:00,20.11,20.16,20.03,20.07,807000.0,18.9743,19.0215,18.8988,18.9366,807000.0
2013-10-28 10:30:00,20.07,20.07,19.84,19.88,1138500.0,18.9366,18.9366,18.7196,18.7573,1138500.0
2013-10-28 11:00:00,19.89,19.97,19.75,19.97,1056900.0,18.7667,18.8422,18.6346,18.8422,1056900.0
2013-10-28 11:30:00,19.97,20.07,19.91,20.05,436900.0,18.8422,18.9366,18.7856,18.9177,436900.0
2013-10-28 12:00:00,20.06,20.1,20.04,20.1,265900.0,18.9271,18.9649,18.9083,18.9649,265900.0
2013-10-28 12:30:00,20.1,20.15,20.06,20.12,315600.0,18.9649,19.012,18.9271,18.9837,315600.0
2013-10-28 13:00:00,20.11,20.15,20.05,20.11,452600.0,18.9743,19.012,18.9177,18.9743,452600.0
2013-10-28 13:30:00,20.11,20.11,20.06,20.11,726100.0,18.9743,18.9743,18.9271,18.9743,726100.0
2013-10-28 14:00:00,20.11,20.15,20.09,20.14,281700.0,18.9743,19.012,18.9554,19.0026,281700.0
2013-10-28 14:30:00,20.14,20.14,20.03,20.04,555200.0,19.0026,19.0026,18.8988,18.9083,555200.0
2013-10-28 15:00:00,20.03,20.04,19.97,20.02,357800.0,18.8988,18.9083,18.8422,18.8894,357800.0
2013-10-28 15:30:00,20.02,20.02,19.93,19.95,1138500.0,18.8894,18.8894,18.8045,18.8233,1138500.0
2013-10-29 09:30:00,19.99,20.04,19.84,19.88,847900.0,18.8611,18.9083,18.7196,18.7573,847900.0
2013-10-29 10:00:00,19.87,19.9,19.74,19.8,680600.0,18.7479,18.7762,18.6252,18.6818,680600.0
2013-10-29 10:30:00,19.8,19.88,19.79,19.87,513700.0,18.6818,18.7573,18.6724,18.7479,513700.0
2013-10-29 11:00:00,19.87,19.95,19.87,19.93,412400.0,18.7479,18.8233,18.7479,18.8045,412400.0
2013-10-29 11:30:00,19.93,19.95,19.91,19.93,225500.0,18.8045,18.8233,18.7856,18.8045,225500.0
2013-10-29 12:00:00,19.94,19.96,19.93,19.94,312600.0,18.8139,18.8328,18.8045,18.8139,312600.0
2013-10-29 12:30:00,19.94,19.96,19.93,19.94,279500.0,18.8139,18.8328,18.8045,18.8139,279500.0
2013-10-29 13:00:00,19.95,19.95,19.9,19.91,288700.0,18.8233,18.8233,18.7762,18.7856,288700.0
2013-10-29 13:30:00,19.91,20.13,19.91,20.12,579200.0,18.7856,18.9932,18.7856,18.9837,579200.0
2013-10-29 14:00:00,20.13,20.18,20.1,20.13,512400.0,18.9932,19.0404,18.9649,18.9932,512400.0
2013-10-29 14:30:00,20.13,20.2,20.12,20.16,293700.0,18.9932,19.0592,18.9837,19.0215,293700.0
2013-10-29 15:00:00,20.17,20.24,20.16,20.21,620000.0,19.0309,19.097,19.0215,19.0687,620000.0
2013-10-29 15:30:00,20.21,20.23,20.15,20.21,891200.0,19.0687,19.0875,19.012,19.0687,891200.0
2013-10-30 09:30:00,20.37,20.6,20.35,20.45,1296500.0,19.2196,19.4366,19.2008,19.2951,1296500.0
2013-10-30 10:00:00,20.45,20.45,20.26,20.31,871300.0,19.2951,19.2951,19.1158,19.163,871300.0
2013-10-30 10:30:00,20.32,20.39,20.25,20.29,907400.0,19.1724,19.2385,19.1064,19.1441,907400.0
2013-10-30 11:00:00,20.29,20.31,20.16,20.18,592600.0,19.1441,19.163,19.0215,19.0404,592600.0
2013-10-30 11:30:00,20.18,20.19,20.04,20.15,495400.0,19.0404,19.0498,18.9083,19.012,495400.0
2013-10-30 12:00:00,20.15,20.22,20.08,20.2,498800.0,19.012,19.0781,18.946,19.0592,498800.0
2013-10-30 12:30:00,20.2,20.25,20.16,20.23,393700.0,19.0592,19.1064,19.0215,19.0875,393700.0
2013-10-30 13:00:00,20.24,20.25,20.2,20.24,298700.0,19.097,19.1064,19.0592,19.097,298700.0
2013-10-30 13:30:00,20.23,20.24,20.06,20.07,581000.0,19.0875,19.097,18.9271,18.9366,581000.0
2013-10-30 14:00:00,20.07,20.25,20.0,20.02,741000.0,18.9366,19.1064,18.8705,18.8894,741000.0
2013-10-30 14:30:00,20.02,20.08,20.0,20.05,896400.0,18.8894,18.946,18.8705,18.9177,896400.0
2013-10-30 15:00:00,20.05,20.18,20.04,20.17,909600.0,18.9177,19.0404,18.9083,19.0309,909600.0
2013-10-30 15:30:00,20.17,20.28,20.14,20.28,2329300.0,19.0309,19.1347,19.0026,19.1347,2329300.0
2013-10-31 09:30:00,19.49,19.51,18.56,19.23,6338500.0,18.3893,18.4082,17.5118,18.144,6338500.0
2013-10-31 10:00:00,19.23,19.45,19.05,19.33,3028200.0,18.144,18.3516,17.9742,18.2384,3028200.0
2013-10-31 10:30:00,19.33,19.51,19.24,19.44,1898500.0,18.2384,18.4082,18.1534,18.3421,1898500.0
2013-10-31 11:00:00,19.44,19.75,19.03,19.65,3366800.0,18.3421,18.6346,17.9553,18.5403,3366800.0
2013-10-31 11:30:00,19.66,19.8,19.52,19.59,1921700.0,18.5497,18.6818,18.4176,18.4837,1921700.0
2013-10-31 12:00:00,19.59,19.59,19.29,19.33,1449900.0,18.4837,18.4837,18.2006,18.2384,1449900.0
2013-10-31 12:30:00,19.33,19.33,19.04,19.16,1460300.0,18.2384,18.2384,17.9647,18.078,1460300.0
2013-10-31 13:00:00,19.16,19.2,19.02,19.11,920800.0,18.078,18.1157,17.9459,18.0308,920800.0
2013-10-31 13:30:00,19.11,19.19,19.03,19.06,830700.0,18.0308,18.1063,17.9553,17.9836,830700.0
2013-10-31 14:00:00,19.05,19.15,19.0,19.02,1303500.0,17.9742,18.0685,17.927,17.9459,1303500.0
2013-10-31 14:30:00,19.02,19.05,18.76,18.87,1575300.0,17.9459,17.9742,17.7005,17.8043,1575300.0
2013-10-31 15:00:00,18.87,18.88,18.66,18.66,1872500.0,17.8043,17.8138,17.6062,17.6062,1872500.0
2013-10-31 15:30:00,18.66,19.09,18.65,19.0,4659600.0,17.6062,18.0119,17.5968,17.927,4659600.0
2013-11-01 09:30:00,19.09,19.46,19.06,19.35,1752100.0,18.0119,18.361,17.9836,18.2572,1752100.0
2013-11-01 10:00:00,19.36,19.5,19.16,19.17,1710500.0,18.2667,18.3988,18.078,18.0874,1710500.0
2013-11-01 10:30:00,19.16,19.21,19.09,19.16,881000.0,18.078,18.1251,18.0119,18.078,881000.0
2013-11-01 11:00:00,19.17,19.18,18.98,19.12,1064900.0,18.0874,18.0968,17.9081,18.0402,1064900.0
2013-11-01 11:30:00,19.13,19.17,19.0,19.0,596800.0,18.0496,18.0874,17.927,17.927,596800.0
2013-11-01 12:00:00,19.01,19.12,18.96,19.06,448700.0,17.9364,18.0402,17.8893,17.9836,448700.0
2013-11-01 12:30:00,19.06,19.11,19.02,19.08,370800.0,17.9836,18.0308,17.9459,18.0025,370800.0
2013-11-01 13:00:00,19.07,19.11,19.05,19.08,502400.0,17.993,18.0308,17.9742,18.0025,502400.0
2013-11-01 13:30:00,19.07,19.17,19.05,19.15,779700.0,17.993,18.0874,17.9742,18.0685,779700.0
2013-11-01 14:00:00,19.15,19.34,19.14,19.34,1024200.0,18.0685,18.2478,18.0591,18.2478,1024200.0
2013-11-01 14:30:00,19.34,19.36,19.24,19.34,914900.0,18.2478,18.2667,18.1534,18.2478,914900.0
2013-11-01 15:00:00,19.33,19.37,19.29,19.37,852700.0,18.2384,18.2761,18.2006,18.2761,852700.0
2013-11-01 15:30:00,19.36,19.4,19.27,19.31,1888900.0,18.2667,18.3044,18.1817,18.2195,1888900.0
2013-11-04 09:30:00,19.46,19.54,19.36,19.4,756300.0,18.361,18.4365,18.2667,18.3044,756300.0
2013-11-04 10:00:00,19.4,19.45,19.36,19.4,701300.0,18.3044,18.3516,18.2667,18.3044,701300.0
2013-11-04 10:30:00,19.39,19.41,19.33,19.35,661200.0,18.295,18.3138,18.2384,18.2572,661200.0
2013-11-04 11:00:00,19.35,19.45,19.34,19.42,454300.0,18.2572,18.3516,18.2478,18.3233,454300.0
2013-11-04 11:30:00,19.42,19.42,19.33,19.41,478700.0,18.3233,18.3233,18.2384,18.3138,478700.0
2013-11-04 12:00:00,19.41,19.43,19.37,19.39,303600.0,18.3138,18.3327,18.2761,18.295,303600.0
2013-11-04 12:30:00,19.39,19.41,19.36,19.36,220800.0,18.295,18.3138,18.2667,18.2667,220800.0
2013-11-04 13:00:00,19.36,19.39,19.35,19.38,192700.0,18.2667,18.295,18.2572,18.2855,192700.0
2013-11-04 13:30:00,19.38,19.41,19.33,19.34,318300.0,18.2855,18.3138,18.2384,18.2478,318300.0
2013-11-04 14:00:00,19.33,19.36,19.31,19.36,264900.0,18.2384,18.2667,18.2195,18.2667,264900.0
2013-11-04 14:30:00,19.36,19.37,19.32,19.32,385600.0,18.2667,18.2761,18.2289,18.2289,385600.0
2013-11-04 15:00:00,19.32,19.33,19.21,19.29,718800.0,18.2289,18.2384,18.1251,18.2006,718800.0
2013-11-04 15:30:00,19.29,19.35,19.26,19.3,995800.0,18.2006,18.2572,18.1723,18.21,995800.0
2013-11-05 09:30:00,19.26,19.28,19.06,19.28,608900.0,18.1723,18.1912,17.9836,18.1912,608900.0
2013-11-05 10:00:00,19.28,19.4,19.22,19.28,446000.0,18.1912,18.3044,18.1346,18.1912,446000.0
2013-11-05 10:30:00,19.29,19.39,19.25,19.35,508600.0,18.2006,18.295,18.1629,18.2572,508600.0
2013-11-05 11:00:00,19.35,19.39,19.21,19.22,355300.0,18.2572,18.295,18.1251,18.1346,355300.0
2013-11-05 11:30:00,19.22,19.31,19.22,19.25,405200.0,18.1346,18.2195,18.1346,18.1629,405200.0
2013-11-05 12:00:00,19.25,19.31,19.21,19.28,303700.0,18.1629,18.2195,18.1251,18.1912,303700.0
2013-11-05 12:30:00,19.28,19.29,19.19,19.2,427100.0,18.1912,18.2006,18.1063,18.1157,427100.0
2013-11-05 13:00:00,19.2,19.26,19.2,19.23,484300.0,18.1157,18.1723,18.1157,18.144,484300.0
2013-11-05 13:30:00,19.24,19.26,19.16,19.16,345900.0,18.1534,18.1723,18.078,18.078,345900.0
2013-11-05 14:00:00,19.16,19.23,19.16,19.2,554500.0,18.078,18.144,18.078,18.1157,554500.0
2013-11-05 14:30:00,19.2,19.23,19.18,19.21,374600.0,18.1157,18.144,18.0968,18.1251,374600.0
2013-11-05 15:00:00,19.21,19.22,19.13,19.18,590300.0,18.1251,18.1346,18.0496,18.0968,590300.0
2013-11-05 15:30:00,19.18,19.2,19.11,19.15,1464000.0,18.0968,18.1157,18.0308,18.0685,1464000.0
2013-11-06 09:30:00,19.19,19.41,19.17,19.34,844500.0,18.1063,18.3138,18.0874,18.2478,844500.0
2013-11-06 10:00:00,19.34,19.34,19.21,19.24,597000.0,18.2478,18.2478,18.1251,18.1534,597000.0
2013-11-06 10:30:00,19.24,19.26,19.07,19.09,680400.0,18.1534,18.1723,17.993,18.0119,680400.0
2013-11-06 11:00:00,19.09,19.12,19.0,19.09,582000.0,18.0119,18.0402,17.927,18.0119,582000.0
2013-11-06 11:30:00,19.09,19.16,19.05,19.11,438500.0,18.0119,18.078,17.9742,18.0308,438500.0
2013-11-06 12:00:00,19.11,19.13,19.05,19.07,312500.0,18.0308,18.0496,17.9742,17.993,312500.0
2013-11-06 12:30:00,19.08,19.11,19.06,19.07,227000.0,18.0025,18.0308,17.9836,17.993,227000.0
2013-11-06 13:00:00,19.05,19.1,19.04,19.1,256700.0,17.9742,18.0213,17.9647,18.0213,256700.0
2013-11-06 13:30:00,19.1,19.11,19.05,19.05,188400.0,18.0213,18.0308,17.9742,17.9742,188400.0
2013-11-06 14:00:00,19.05,19.07,19.01,19.03,247600.0,17.9742,17.993,17.9364,17.9553,247600.0
2013-11-06 14:30:00,19.04,19.09,19.03,19.06,217000.0,17.9647,18.0119,17.9553,17.9836,217000.0
2013-11-06 15:00:00,19.06,19.11,19.06,19.08,293500.0,17.9836,18.0308,17.9836,18.0025,293500.0
2013-11-06 15:30:00,19.08,19.1,19.03,19.09,860600.0,18.0025,18.0213,17.9553,18.0119,860600.0
2013-11-07 09:30:00,19.23,19.25,19.02,19.04,341400.0,18.144,18.1629,17.9459,17.9647,341400.0
2013-11-07 10:00:00,19.03,19.12,18.78,18.78,1419500.0,17.9553,18.0402,17.7194,17.7194,1419500.0
2013-11-07 10:30:00,18.78,18.84,18.58,18.78,1190800.0,17.7194,17.776,17.5307,17.7194,1190800.0
2013-11-07 11:00:00,18.78,18.79,18.61,18.65,552800.0,17.7194,17.7289,17.559,17.5968,552800.0
2013-11-07 11:30:00,18.66,18.81,18.66,18.8,513000.0,17.6062,17.7477,17.6062,17.7383,513000.0
2013-11-07 12:00:00,18.81,18.9,18.8,18.85,306400.0,17.7477,17.8326,17.7383,17.7855,306400.0
2013-11-07 12:30:00,18.85,18.86,18.8,18.8,203200.0,17.7855,17.7949,17.7383,17.7383,203200.0
2013-11-07 13:00:00,18.8,18.81,18.66,18.67,425400.0,17.7383,17.7477,17.6062,17.6156,425400.0
2013-11-07 13:30:00,18.67,18.71,18.61,18.66,404000.0,17.6156,17.6534,17.559,17.6062,404000.0
2013-11-07 14:00:00,18.66,18.7,18.57,18.68,523200.0,17.6062,17.6439,17.5213,17.6251,523200.0
2013-11-07 14:30:00,18.67,18.79,18.64,18.73,470100.0,17.6156,17.7289,17.5873,17.6722,470100.0
2013-11-07 15:00:00,18.73,18.74,18.5,18.5,565900.0,17.6722,17.6817,17.4552,17.4552,565900.0
2013-11-07 15:30:00,18.51,18.62,18.49,18.57,1691200.0,17.4647,17.5685,17.4458,17.5213,1691200.0
2013-11-08 09:30:00,18.72,18.8,18.55,18.73,539400.0,17.6628,17.7383,17.5024,17.6722,539400.0
2013-11-08 10:00:00,18.73,19.01,18.73,18.98,982400.0,17.6722,17.9364,17.6722,17.9081,982400.0
2013-11-08 10:30:00,18.97,19.02,18.88,18.95,562700.0,17.8987,17.9459,17.8138,17.8798,562700.0
2013-11-08 11:00:00,18.95,18.97,18.85,18.89,380800.0,17.8798,17.8987,17.7855,17.8232,380800.0
2013-11-08 11:30:00,18.89,18.97,18.88,18.92,357500.0,17.8232,17.8987,17.8138,17.8515,357500.0
2013-11-08 12:00:00,18.91,19.07,18.91,19.07,431000.0,17.8421,17.993,17.8421,17.993,431000.0
2013-11-08 12:30:00,19.06,19.1,18.98,19.01,390100.0,17.9836,18.0213,17.9081,17.9364,390100.0
2013-11-08 13:00:00,19.01,19.07,19.01,19.07,219500.0,17.9364,17.993,17.9364,17.993,219500.0
2013-11-08 13:30:00,19.07,19.07,19.0,19.02,598400.0,17.993,17.993,17.927,17.9459,598400.0
2013-11-08 14:00:00,19.03,19.03,18.96,18.98,231700.0,17.9553,17.9553,17.8893,17.9081,231700.0
2013-11-08 14:30:00,18.99,19.0,18.93,18.94,263900.0,17.9176,17.927,17.8609,17.8704,263900.0
2013-11-08 15:00:00,18.94,19.0,18.9,18.97,337200.0,17.8704,17.927,17.8326,17.8987,337200.0
2013-11-08 15:30:00,18.97,19.11,18.97,19.1,1365200.0,17.8987,18.0308,17.8987,18.0213,1365200.0
2013-11-11 09:30:00,19.11,19.39,19.0,19.28,725000.0,18.0308,18.295,17.927,18.1912,725000.0
2013-11-11 10:00:00,19.28,19.3,19.15,19.15,378200.0,18.1912,18.21,18.0685,18.0685,378200.0
2013-11-11 10:30:00,19.15,19.28,19.13,19.27,395800.0,18.0685,18.1912,18.0496,18.1817,395800.0
2013-11-11 11:00:00,19.26,19.29,19.14,19.27,314600.0,18.1723,18.2006,18.0591,18.1817,314600.0
2013-11-11 11:30:00,19.27,19.3,19.23,19.28,198700.0,18.1817,18.21,18.144,18.1912,198700.0
2013-11-11 12:00:00,19.27,19.27,19.21,19.23,177000.0,18.1817,18.1817,18.1251,18.144,177000.0
2013-11-11 12:30:00,19.24,19.26,19.19,19.21,152400.0,18.1534,18.1723,18.1063,18.1251,152400.0
2013-11-11 13:00:00,19.21,19.23,19.18,19.2,176700.0,18.1251,18.144,18.0968,18.1157,176700.0
2013-11-11 13:30:00,19.21,19.25,19.2,19.23,242800.0,18.1251,18.1629,18.1157,18.144,242800.0
2013-11-11 14:00:00,19.23,19.3,19.2,19.29,252000.0,18.144,18.21,18.1157,18.2006,252000.0
2013-11-11 14:30:00,19.29,19.32,19.28,19.3,157500.0,18.2006,18.2289,18.1912,18.21,157500.0
2013-11-11 15:00:00,19.3,19.32,19.27,19.27,288400.0,18.21,18.2289,18.1817,18.1817,288400.0
2013-11-11 15:30:00,19.28,19.29,19.2,19.21,757100.0,18.1912,18.2006,18.1157,18.1251,757100.0
2013-11-12 09:30:00,19.23,19.4,19.2,19.33,622900.0,18.144,18.3044,18.1157,18.2384,622900.0
2013-11-12 10:00:00,19.33,19.35,19.14,19.2,656600.0,18.2384,18.2572,18.0591,18.1157,656600.0
2013-11-12 10:30:00,19.2,19.28,19.16,19.18,829500.0,18.1157,18.1912,18.078,18.0968,829500.0
2013-11-12 11:00:00,19.18,19.24,19.12,19.22,375900.0,18.0968,18.1534,18.0402,18.1346,375900.0
2013-11-12 11:30:00,19.23,19.26,19.15,19.21,186600.0,18.144,18.1723,18.0685,18.1251,186600.0
2013-11-12 12:00:00,19.21,19.22,19.12,19.17,271200.0,18.1251,18.1346,18.0402,18.0874,271200.0
2013-11-12 12:30:00,19.17,19.18,19.09,19.14,405100.0,18.0874,18.0968,18.0119,18.0591,405100.0
2013-11-12 13:00:00,19.14,19.18,19.11,19.14,361900.0,18.0591,18.0968,18.0308,18.0591,361900.0
2013-11-12 13:30:00,19.14,19.2,19.12,19.17,303000.0,18.0591,18.1157,18.0402,18.0874,303000.0
2013-11-12 14:00:00,19.18,19.21,19.14,19.14,199200.0,18.0968,18.1251,18.0591,18.0591,199200.0
2013-11-12 14:30:00,19.14,19.21,19.14,19.19,241100.0,18.0591,18.1251,18.0591,18.1063,241100.0
2013-11-12 15:00:00,19.19,19.25,19.17,19.17,311900.0,18.1063,18.1629,18.0874,18.0874,311900.0
2013-11-12 15:30:00,19.17,19.26,19.17,19.25,779800.0,18.0874,18.1723,18.0874,18.1629,779800.0
2013-11-13 09:30:00,19.31,19.5,19.22,19.46,788900.0,18.2195,18.3988,18.1346,18.361,788900.0
2013-11-13 10:00:00,19.46,19.49,19.39,19.46,828600.0,18.361,18.3893,18.295,18.361,828600.0
2013-11-13 10:30:00,19.46,19.55,19.45,19.47,736200.0,18.361,18.4459,18.3516,18.3704,736200.0
2013-11-13 11:00:00,19.47,19.55,19.47,19.52,576300.0,18.3704,18.4459,18.3704,18.4176,576300.0
2013-11-13 11:30:00,19.53,19.59,19.5,19.59,443000.0,18.4271,18.4837,18.3988,18.4837,443000.0
2013-11-13 12:00:00,19.58,19.59,19.51,19.58,410200.0,18.4742,18.4837,18.4082,18.4742,410200.0
2013-11-13 12:30:00,19.58,19.67,19.57,19.63,526500.0,18.4742,18.5592,18.4648,18.5214,526500.0
2013-11-13 13:00:00,19.63,19.64,19.57,19.64,330200.0,18.5214,18.5308,18.4648,18.5308,330200.0
2013-11-13 13:30:00,19.63,19.67,19.61,19.61,273100.0,18.5214,18.5592,18.5025,18.5025,273100.0
2013-11-13 14:00:00,19.62,19.66,19.57,19.63,280100.0,18.512,18.5497,18.4648,18.5214,280100.0
2013-11-13 14:30:00,19.63,19.68,19.61,19.65,348300.0,18.5214,18.5686,18.5025,18.5403,348300.0
2013-11-13 15:00:00,19.66,19.68,19.63,19.65,386600.0,18.5497,18.5686,18.5214,18.5403,386600.0
2013-11-13 15:30:00,19.64,19.71,19.63,19.71,1465400.0,18.5308,18.5969,18.5214,18.5969,1465400.0
2013-11-14 09:30:00,19.79,19.82,19.58,19.64,717400.0,18.6724,18.7007,18.4742,18.5308,717400.0
2013-11-14 10:00:00,19.64,19.64,19.5,19.56,703300.0,18.5308,18.5308,18.3988,18.4554,703300.0
2013-11-14 10:30:00,19.56,19.68,19.55,19.67,410600.0,18.4554,18.5686,18.4459,18.5592,410600.0
2013-11-14 11:00:00,19.66,19.75,19.63,19.73,313500.0,18.5497,18.6346,18.5214,18.6158,313500.0
2013-11-14 11:30:00,19.73,19.73,19.59,19.67,432300.0,18.6158,18.6158,18.4837,18.5592,432300.0
2013-11-14 12:00:00,19.67,19.73,19.66,19.7,232900.0,18.5592,18.6158,18.5497,18.5875,232900.0
2013-11-14 12:30:00,19.7,19.77,19.67,19.67,168700.0,18.5875,18.6535,18.5592,18.5592,168700.0
2013-11-14 13:00:00,19.67,19.7,19.65,19.66,140500.0,18.5592,18.5875,18.5403,18.5497,140500.0
2013-11-14 13:30:00,19.65,19.7,19.64,19.67,437000.0,18.5403,18.5875,18.5308,18.5592,437000.0
2013-11-14 14:00:00,19.67,19.68,19.6,19.62,359900.0,18.5592,18.5686,18.4931,18.512,359900.0
2013-11-14 14:30:00,19.62,19.63,19.57,19.59,371700.0,18.512,18.5214,18.4648,18.4837,371700.0
2013-11-14 15:00:00,19.59,19.61,19.56,19.56,338400.0,18.4837,18.5025,18.4554,18.4554,338400.0
2013-11-14 15:30:00,19.56,19.6,19.54,19.55,616400.0,18.4554,18.4931,18.4365,18.4459,616400.0
2013-11-15 09:30:00,19.55,19.65,19.52,19.62,257600.0,18.4459,18.5403,18.4176,18.512,257600.0
2013-11-15 10:00:00,19.61,19.63,19.56,19.57,496800.0,18.5025,18.5214,18.4554,18.4648,496800.0
2013-11-15 10:30:00,19.56,19.59,19.5,19.57,517600.0,18.4554,18.4837,18.3988,18.4648,517600.0
2013-11-15 11:00:00,19.56,19.59,19.55,19.58,220800.0,18.4554,18.4837,18.4459,18.4742,220800.0
2013-11-15 11:30:00,19.59,19.59,19.5,19.53,238200.0,18.4837,18.4837,18.3988,18.4271,238200.0
2013-11-15 12:00:00,19.53,19.56,19.51,19.56,120900.0,18.4271,18.4554,18.4082,18.4554,120900.0
2013-11-15 12:30:00,19.55,19.57,19.52,19.54,135300.0,18.4459,18.4648,18.4176,18.4365,135300.0
2013-11-15 13:00:00,19.54,19.54,19.48,19.48,193500.0,18.4365,18.4365,18.3799,18.3799,193500.0
2013-11-15 13:30:00,19.48,19.49,19.42,19.42,234100.0,18.3799,18.3893,18.3233,18.3233,234100.0
2013-11-15 14:00:00,19.42,19.47,19.42,19.44,335200.0,18.3233,18.3704,18.3233,18.3421,335200.0
2013-11-15 14:30:00,19.44,19.44,19.31,19.33,504700.0,18.3421,18.3421,18.2195,18.2384,504700.0
2013-11-15 15:00:00,19.33,19.44,19.33,19.44,582700.0,18.2384,18.3421,18.2384,18.3421,582700.0
2013-11-15 15:30:00,19.44,19.49,19.41,19.45,1602400.0,18.3421,18.3893,18.3138,18.3516,1602400.0
2013-11-18 09:30:00,19.51,19.62,19.45,19.46,555200.0,18.4082,18.512,18.3516,18.361,555200.0
2013-11-18 10:00:00,19.45,19.59,19.39,19.56,811700.0,18.3516,18.4837,18.295,18.4554,811700.0
2013-11-18 10:30:00,19.56,19.62,19.5,19.61,571300.0,18.4554,18.512,18.3988,18.5025,571300.0
2013-11-18 11:00:00,19.62,19.67,19.59,19.61,246300.0,18.512,18.5592,18.4837,18.5025,246300.0
2013-11-18 11:30:00,19.61,19.63,19.57,19.62,315500.0,18.5025,18.5214,18.4648,18.512,315500.0
2013-11-18 12:00:00,19.62,19.64,19.57,19.62,464700.0,18.512,18.5308,18.4648,18.512,464700.0
2013-11-18 12:30:00,19.62,19.63,19.48,19.49,344800.0,18.512,18.5214,18.3799,18.3893,344800.0
2013-11-18 13:00:00,19.49,19.56,19.48,19.55,170600.0,18.3893,18.4554,18.3799,18.4459,170600.0
2013-11-18 13:30:00,19.55,19.55,19.48,19.48,259000.0,18.4459,18.4459,18.3799,18.3799,259000.0
2013-11-18 14:00:00,19.48,19.53,19.47,19.52,142500.0,18.3799,18.4271,18.3704,18.4176,142500.0
2013-11-18 14:30:00,19.52,19.52,19.41,19.42,521400.0,18.4176,18.4176,18.3138,18.3233,521400.0
2013-11-18 15:00:00,19.41,19.42,19.17,19.26,901200.0,18.3138,18.3233,18.0874,18.1723,901200.0
2013-11-18 15:30:00,19.26,19.31,19.2,19.24,1474800.0,18.1723,18.2195,18.1157,18.1534,1474800.0
2013-11-19 09:30:00,19.18,19.25,18.86,19.01,1051100.0,18.0968,18.1629,17.7949,17.9364,1051100.0
2013-11-19 10:00:00,19.01,19.03,18.79,18.79,977900.0,17.9364,17.9553,17.7289,17.7289,977900.0
2013-11-19 10:30:00,18.79,19.01,18.76,19.0,869200.0,17.7289,17.9364,17.7005,17.927,869200.0
2013-11-19 11:00:00,19.0,19.0,18.89,18.9,551600.0,17.927,17.927,17.8232,17.8326,551600.0
2013-11-19 11:30:00,18.9,18.92,18.81,18.9,418200.0,17.8326,17.8515,17.7477,17.8326,418200.0
2013-11-19 12:00:00,18.9,18.94,18.86,18.91,521800.0,17.8326,17.8704,17.7949,17.8421,521800.0
2013-11-19 12:30:00,18.91,18.92,18.85,18.86,213300.0,17.8421,17.8515,17.7855,17.7949,213300.0
2013-11-19 13:00:00,18.85,18.85,18.7,18.71,723500.0,17.7855,17.7855,17.6439,17.6534,723500.0
2013-11-19 13:30:00,18.71,18.71,18.57,18.57,680400.0,17.6534,17.6534,17.5213,17.5213,680400.0
2013-11-19 14:00:00,18.58,18.64,18.54,18.57,738800.0,17.5307,17.5873,17.493,17.5213,738800.0
2013-11-19 14:30:00,18.58,18.7,18.57,18.64,578300.0,17.5307,17.6439,17.5213,17.5873,578300.0
2013-11-19 15:00:00,18.64,18.73,18.57,18.66,1002000.0,17.5873,17.6722,17.5213,17.6062,1002000.0
2013-11-19 15:30:00,18.66,18.67,18.56,18.57,1925800.0,17.6062,17.6156,17.5118,17.5213,1925800.0
2013-11-20 09:30:00,18.7,18.81,18.58,18.77,1218200.0,17.6439,17.7477,17.5307,17.71,1218200.0
2013-11-20 10:00:00,18.76,18.93,18.69,18.76,974300.0,17.7005,17.8609,17.6345,17.7005,974300.0
2013-11-20 10:30:00,18.77,18.8,18.66,18.78,519500.0,17.71,17.7383,17.6062,17.7194,519500.0
2013-11-20 11:00:00,18.77,18.82,18.71,18.73,275000.0,17.71,17.7572,17.6534,17.6722,275000.0
2013-11-20 11:30:00,18.74,18.84,18.71,18.82,488200.0,17.6817,17.776,17.6534,17.7572,488200.0
2013-11-20 12:00:00,18.82,18.87,18.79,18.79,507700.0,17.7572,17.8043,17.7289,17.7289,507700.0
2013-11-20 12:30:00,18.78,18.82,18.76,18.76,168800.0,17.7194,17.7572,17.7005,17.7005,168800.0
2013-11-20 13:00:00,18.76,18.8,18.72,18.76,242000.0,17.7005,17.7383,17.6628,17.7005,242000.0
2013-11-20 13:30:00,18.77,18.83,18.77,18.8,352800.0,17.71,17.7666,17.71,17.7383,352800.0
2013-11-20 14:00:00,18.79,18.8,18.65,18.69,619000.0,17.7289,17.7383,17.5968,17.6345,619000.0
2013-11-20 14:30:00,18.69,18.71,18.62,18.66,341500.0,17.6345,17.6534,17.5685,17.6062,341500.0
2013-11-20 15:00:00,18.65,18.65,18.5,18.54,715500.0,17.5968,17.5968,17.4552,17.493,715500.0
2013-11-20 15:30:00,18.54,18.54,18.4,18.45,2635500.0,17.493,17.493,17.3609,17.4081,2635500.0
2013-11-21 09:30:00,18.43,18.74,18.43,18.53,1259400.0,17.3892,17.6817,17.3892,17.4835,1259400.0
2013-11-21 10:00:00,18.54,18.63,18.5,18.58,1154400.0,17.493,17.5779,17.4552,17.5307,1154400.0
2013-11-21 10:30:00,18.59,18.79,18.58,18.69,1235700.0,17.5401,17.7289,17.5307,17.6345,1235700.0
2013-11-21 11:00:00,18.69,18.78,18.66,18.77,537400.0,17.6345,17.7194,17.6062,17.71,537400.0
2013-11-21 11:30:00,18.77,18.8,18.7,18.79,418900.0,17.71,17.7383,17.6439,17.7289,418900.0
2013-11-21 12:00:00,18.8,18.9,18.76,18.85,603200.0,17.7383,17.8326,17.7005,17.7855,603200.0
2013-11-21 12:30:00,18.86,18.88,18.78,18.83,354000.0,17.7949,17.8138,17.7194,17.7666,354000.0
2013-11-21 13:00:00,18.82,18.91,18.8,18.89,528300.0,17.7572,17.8421,17.7383,17.8232,528300.0
2013-11-21 13:30:00,18.88,18.91,18.85,18.86,291400.0,17.8138,17.8421,17.7855,17.7949,291400.0
2013-11-21 14:00:00,18.87,18.9,18.85,18.86,221300.0,17.8043,17.8326,17.7855,17.7949,221300.0
2013-11-21 14:30:00,18.87,18.95,18.84,18.84,570800.0,17.8043,17.8798,17.776,17.776,570800.0
2013-11-21 15:00:00,18.84,18.92,18.84,18.88,365500.0,17.776,17.8515,17.776,17.8138,365500.0
2013-11-21 15:30:00,18.88,18.92,18.82,18.89,1363400.0,17.8138,17.8515,17.7572,17.8232,1363400.0
2013-11-22 09:30:00,18.98,19.02,18.8,18.84,729500.0,17.9081,17.9459,17.7383,17.776,729500.0
2013-11-22 10:00:00,18.85,18.85,18.7,18.77,450300.0,17.7855,17.7855,17.6439,17.71,450300.0
2013-11-22 10:30:00,18.77,18.82,18.72,18.72,314300.0,17.71,17.7572,17.6628,17.6628,314300.0
2013-11-22 11:00:00,18.72,18.81,18.71,18.8,245000.0,17.6628,17.7477,17.6534,17.7383,245000.0
2013-11-22 11:30:00,18.8,18.8,18.76,18.79,243100.0,17.7383,17.7383,17.7005,17.7289,243100.0
2013-11-22 12:00:00,18.79,18.8,18.75,18.78,187100.0,17.7289,17.7383,17.6911,17.7194,187100.0
2013-11-22 12:30:00,18.78,18.82,18.77,18.82,90300.0,17.7194,17.7572,17.71,17.7572,90300.0
2013-11-22 13:00:00,18.82,18.86,18.81,18.82,156000.0,17.7572,17.7949,17.7477,17.7572,156000.0
2013-11-22 13:30:00,18.82,18.83,18.75,18.75,89000.0,17.7572,17.7666,17.6911,17.6911,89000.0
2013-11-22 14:00:00,18.76,18.81,18.75,18.8,131600.0,17.7005,17.7477,17.6911,17.7383,131600.0
2013-11-22 14:30:00,18.81,18.84,18.77,18.8,222800.0,17.7477,17.776,17.71,17.7383,222800.0
2013-11-22 15:00:00,18.8,18.83,18.79,18.8,187200.0,17.7383,17.7666,17.7289,17.7383,187200.0
2013-11-22 15:30:00,18.8,18.86,18.77,18.81,988100.0,17.7383,17.7949,17.71,17.7477,988100.0
2013-11-25 09:30:00,18.9,19.09,18.89,18.94,949900.0,17.8326,18.0119,17.8232,17.8704,949900.0
2013-11-25 10:00:00,18.93,18.97,18.89,18.93,508500.0,17.8609,17.8987,17.8232,17.8609,508500.0
2013-11-25 10:30:00,18.93,18.93,18.86,18.86,284400.0,17.8609,17.8609,17.7949,17.7949,284400.0
2013-11-25 11:00:00,18.86,18.92,18.85,18.91,212000.0,17.7949,17.8515,17.7855,17.8421,212000.0
2013-11-25 11:30:00,18.92,19.01,18.92,19.0,489600.0,17.8515,17.9364,17.8515,17.927,489600.0
2013-11-25 12:00:00,19.0,19.04,18.99,19.03,139500.0,17.927,17.9647,17.9176,17.9553,139500.0
2013-11-25 12:30:00,19.03,19.05,18.96,18.96,236200.0,17.9553,17.9742,17.8893,17.8893,236200.0
2013-11-25 13:00:00,18.96,18.99,18.94,18.97,201200.0,17.8893,17.9176,17.8704,17.8987,201200.0
2013-11-25 13:30:00,18.97,19.04,18.96,19.02,254400.0,17.8987,17.9647,17.8893,17.9459,254400.0
2013-11-25 14:00:00,19.01,19.02,18.97,19.0,204900.0,17.9364,17.9459,17.8987,17.927,204900.0
2013-11-25 14:30:00,18.99,19.0,18.94,18.94,277600.0,17.9176,17.927,17.8704,17.8704,277600.0
2013-11-25 15:00:00,18.94,18.95,18.81,18.84,497100.0,17.8704,17.8798,17.7477,17.776,497100.0
2013-11-25 15:30:00,18.83,18.9,18.8,18.85,1241500.0,17.7666,17.8326,17.7383,17.7855,1241500.0
2013-11-26 09:30:00,18.86,19.07,18.86,19.01,576100.0,17.7949,17.993,17.7949,17.9364,576100.0
2013-11-26 10:00:00,19.02,19.02,18.86,18.96,581000.0,17.9459,17.9459,17.7949,17.8893,581000.0
2013-11-26 10:30:00,18.96,19.01,18.93,19.0,326600.0,17.8893,17.9364,17.8609,17.927,326600.0
2013-11-26 11:00:00,19.0,19.0,18.94,18.95,160900.0,17.927,17.927,17.8704,17.8798,160900.0
2013-11-26 11:30:00,18.96,18.98,18.88,18.88,129600.0,17.8893,17.9081,17.8138,17.8138,129600.0
2013-11-26 12:00:00,18.88,19.01,18.88,19.0,189100.0,17.8138,17.9364,17.8138,17.927,189100.0
2013-11-26 12:30:00,19.0,19.03,18.99,19.03,180900.0,17.927,17.9553,17.9176,17.9553,180900.0
2013-11-26 13:00:00,19.03,19.03,18.98,18.98,152500.0,17.9553,17.9553,17.9081,17.9081,152500.0
2013-11-26 13:30:00,18.99,19.01,18.94,18.94,190600.0,17.9176,17.9364,17.8704,17.8704,190600.0
2013-11-26 14:00:00,18.94,18.95,18.88,18.9,224800.0,17.8704,17.8798,17.8138,17.8326,224800.0
2013-11-26 14:30:00,18.91,18.93,18.89,18.89,183900.0,17.8421,17.8609,17.8232,17.8232,183900.0
2013-11-26 15:00:00,18.89,18.91,18.86,18.86,854300.0,17.8232,17.8421,17.7949,17.7949,854300.0
2013-11-26 15:30:00,18.86,18.9,18.78,18.84,813700.0,17.7949,17.8326,17.7194,17.776,813700.0
2013-11-27 09:30:00,18.85,18.99,18.69,18.99,984100.0,17.7855,17.9176,17.6345,17.9176,984100.0
2013-11-27 10:00:00,18.98,19.12,18.95,19.1,1360400.0,17.9081,18.0402,17.8798,18.0213,1360400.0
2013-11-27 10:30:00,19.1,19.14,19.02,19.07,466900.0,18.0213,18.0591,17.9459,17.993,466900.0
2013-11-27 11:00:00,19.07,19.16,19.05,19.14,420700.0,17.993,18.078,17.9742,18.0591,420700.0
2013-11-27 11:30:00,19.15,19.16,19.09,19.11,331700.0,18.0685,18.078,18.0119,18.0308,331700.0
2013-11-27 12:00:00,19.11,19.14,19.07,19.13,305700.0,18.0308,18.0591,17.993,18.0496,305700.0
2013-11-27 12:30:00,19.14,19.14,19.06,19.06,221000.0,18.0591,18.0591,17.9836,17.9836,221000.0
2013-11-27 13:00:00,19.06,19.15,19.06,19.14,363000.0,17.9836,18.0685,17.9836,18.0591,363000.0
2013-11-27 13:30:00,19.14,19.22,19.13,19.16,505000.0,18.0591,18.1346,18.0496,18.078,505000.0
2013-11-27 14:00:00,19.16,19.22,19.16,19.21,210800.0,18.078,18.1346,18.078,18.1251,210800.0
2013-11-27 14:30:00,19.22,19.25,19.21,19.25,516000.0,18.1346,18.1629,18.1251,18.1629,516000.0
2013-11-27 15:00:00,19.25,19.25,19.18,19.2,685100.0,18.1629,18.1629,18.0968,18.1157,685100.0
2013-11-27 15:30:00,19.2,19.2,19.16,19.19,953800.0,18.1157,18.1157,18.078,18.1063,953800.0
2013-11-29 09:30:00,19.24,19.42,19.18,19.3,707700.0,18.1534,18.3233,18.0968,18.21,707700.0
2013-11-29 10:00:00,19.3,19.35,19.25,19.32,375100.0,18.21,18.2572,18.1629,18.2289,375100.0
2013-11-29 10:30:00,19.32,19.34,19.29,19.29,289400.0,18.2289,18.2478,18.2006,18.2006,289400.0
2013-11-29 11:00:00,19.29,19.31,19.2,19.2,556000.0,18.2006,18.2195,18.1157,18.1157,556000.0
2013-11-29 11:30:00,19.2,19.36,19.2,19.36,585800.0,18.1157,18.2667,18.1157,18.2667,585800.0
2013-11-29 12:00:00,19.36,19.41,19.35,19.37,384700.0,18.2667,18.3138,18.2572,18.2761,384700.0
2013-11-29 12:30:00,19.37,19.38,19.09,19.19,920600.0,18.2761,18.2855,18.0119,18.1063,920600.0
2013-12-02 09:30:00,19.22,19.35,19.19,19.3,680400.0,18.1346,18.2572,18.1063,18.21,680400.0
2013-12-02 10:00:00,19.3,19.34,19.24,19.26,542800.0,18.21,18.2478,18.1534,18.1723,542800.0
2013-12-02 10:30:00,19.27,19.48,19.25,19.47,864500.0,18.1817,18.3799,18.1629,18.3704,864500.0
2013-12-02 11:00:00,19.46,19.55,19.44,19.45,652800.0,18.361,18.4459,18.3421,18.3516,652800.0
2013-12-02 11:30:00,19.45,19.48,19.34,19.41,599700.0,18.3516,18.3799,18.2478,18.3138,599700.0
2013-12-02 12:00:00,19.42,19.49,19.38,19.47,741500.0,18.3233,18.3893,18.2855,18.3704,741500.0
2013-12-02 12:30:00,19.46,19.49,19.45,19.48,171200.0,18.361,18.3893,18.3516,18.3799,171200.0
2013-12-02 13:00:00,19.48,19.49,19.39,19.41,341300.0,18.3799,18.3893,18.295,18.3138,341300.0
2013-12-02 13:30:00,19.42,19.43,19.36,19.37,275600.0,18.3233,18.3327,18.2667,18.2761,275600.0
2013-12-02 14:00:00,19.36,19.37,19.32,19.36,233800.0,18.2667,18.2761,18.2289,18.2667,233800.0
2013-12-02 14:30:00,19.36,19.46,19.35,19.43,355200.0,18.2667,18.361,18.2572,18.3327,355200.0
2013-12-02 15:00:00,19.43,19.45,19.32,19.34,258600.0,18.3327,18.3516,18.2289,18.2478,258600.0
2013-12-02 15:30:00,19.33,19.34,19.21,19.23,1165200.0,18.2384,18.2478,18.1251,18.144,1165200.0
2013-12-03 09:30:00,19.19,19.35,19.07,19.3,754000.0,18.1063,18.2572,17.993,18.21,754000.0
2013-12-03 10:00:00,19.31,19.5,19.3,19.46,931800.0,18.2195,18.3988,18.21,18.361,931800.0
2013-12-03 10:30:00,19.46,19.49,19.3,19.36,815600.0,18.361,18.3893,18.21,18.2667,815600.0
2013-12-03 11:00:00,19.37,19.4,19.27,19.28,284200.0,18.2761,18.3044,18.1817,18.1912,284200.0
2013-12-03 11:30:00,19.28,19.29,19.23,19.29,294900.0,18.1912,18.2006,18.144,18.2006,294900.0
2013-12-03 12:00:00,19.29,19.3,19.2,19.21,241400.0,18.2006,18.21,18.1157,18.1251,241400.0
2013-12-03 12:30:00,19.22,19.34,19.2,19.31,380200.0,18.1346,18.2478,18.1157,18.2195,380200.0
2013-12-03 13:00:00,19.32,19.33,19.19,19.2,290200.0,18.2289,18.2384,18.1063,18.1157,290200.0
2013-12-03 13:30:00,19.2,19.2,19.09,19.16,543600.0,18.1157,18.1157,18.0119,18.078,543600.0
2013-12-03 14:00:00,19.15,19.2,19.13,19.2,613700.0,18.0685,18.1157,18.0496,18.1157,613700.0
2013-12-03 14:30:00,19.2,19.26,19.18,19.23,276600.0,18.1157,18.1723,18.0968,18.144,276600.0
2013-12-03 15:00:00,19.24,19.24,19.11,19.17,316100.0,18.1534,18.1534,18.0308,18.0874,316100.0
2013-12-03 15:30:00,19.17,19.27,19.16,19.27,842900.0,18.0874,18.1817,18.078,18.1817,842900.0
2013-12-04 09:30:00,19.2,19.42,19.17,19.39,668500.0,18.1157,18.3233,18.0874,18.295,668500.0
2013-12-04 10:00:00,19.38,19.66,19.38,19.61,1392300.0,18.2855,18.5497,18.2855,18.5025,1392300.0
2013-12-04 10:30:00,19.62,19.82,19.6,19.79,1045200.0,18.512,18.7007,18.4931,18.6724,1045200.0
2013-12-04 11:00:00,19.79,19.79,19.65,19.67,530500.0,18.6724,18.6724,18.5403,18.5592,530500.0
2013-12-04 11:30:00,19.67,19.82,19.67,19.79,439000.0,18.5592,18.7007,18.5592,18.6724,439000.0
2013-12-04 12:00:00,19.79,19.8,19.65,19.68,480100.0,18.6724,18.6818,18.5403,18.5686,480100.0
2013-12-04 12:30:00,19.69,19.73,19.68,19.7,241500.0,18.578,18.6158,18.5686,18.5875,241500.0
2013-12-04 13:00:00,19.71,19.75,19.52,19.52,475900.0,18.5969,18.6346,18.4176,18.4176,475900.0
2013-12-04 13:30:00,19.52,19.61,19.46,19.57,397700.0,18.4176,18.5025,18.361,18.4648,397700.0
2013-12-04 14:00:00,19.57,19.69,19.57,19.64,318200.0,18.4648,18.578,18.4648,18.5308,318200.0
2013-12-04 14:30:00,19.64,19.76,19.64,19.73,509900.0,18.5308,18.6441,18.5308,18.6158,509900.0
2013-12-04 15:00:00,19.73,19.79,19.66,19.76,682300.0,18.6158,18.6724,18.5497,18.6441,682300.0
2013-12-04 15:30:00,19.76,19.87,19.68,19.71,1881600.0,18.6441,18.7479,18.5686,18.5969,1881600.0
2013-12-05 09:30:00,19.75,19.98,19.7,19.81,1425500.0,18.6346,18.8516,18.5875,18.6912,1425500.0
2013-12-05 10:00:00,19.81,19.91,19.79,19.82,977000.0,18.6912,18.7856,18.6724,18.7007,977000.0
2013-12-05 10:30:00,19.83,19.9,19.76,19.78,713600.0,18.7101,18.7762,18.6441,18.6629,713600.0
2013-12-05 11:00:00,19.78,19.8,19.72,19.72,318400.0,18.6629,18.6818,18.6063,18.6063,318400.0
2013-12-05 11:30:00,19.73,19.73,19.66,19.71,211400.0,18.6158,18.6158,18.5497,18.5969,211400.0
2013-12-05 12:00:00,19.72,19.85,19.71,19.83,287000.0,18.6063,18.729,18.5969,18.7101,287000.0
2013-12-05 12:30:00,19.82,19.87,19.79,19.82,454700.0,18.7007,18.7479,18.6724,18.7007,454700.0
2013-12-05 13:00:00,19.82,19.86,19.74,19.77,420300.0,18.7007,18.7384,18.6252,18.6535,420300.0
2013-12-05 13:30:00,19.78,19.79,19.71,19.75,241000.0,18.6629,18.6724,18.5969,18.6346,241000.0
2013-12-05 14:00:00,19.76,19.8,19.72,19.79,366100.0,18.6441,18.6818,18.6063,18.6724,366100.0
2013-12-05 14:30:00,19.79,19.8,19.67,19.69,292100.0,18.6724,18.6818,18.5592,18.578,292100.0
2013-12-05 15:00:00,19.68,19.73,19.65,19.69,433700.0,18.5686,18.6158,18.5403,18.578,433700.0
2013-12-05 15:30:00,19.69,19.71,19.65,19.68,880000.0,18.578,18.5969,18.5403,18.5686,880000.0
2013-12-06 09:30:00,19.9,20.0,19.82,19.96,1386800.0,18.7762,18.8705,18.7007,18.8328,1386800.0
2013-12-06 10:00:00,19.97,20.07,19.87,20.05,1100600.0,18.8422,18.9366,18.7479,18.9177,1100600.0
2013-12-06 10:30:00,20.05,20.06,19.94,20.03,988500.0,18.9177,18.9271,18.8139,18.8988,988500.0
2013-12-06 11:00:00,20.03,20.27,20.01,20.27,1108100.0,18.8988,19.1253,18.88,19.1253,1108100.0
2013-12-06 11:30:00,20.26,20.34,20.21,20.32,819500.0,19.1158,19.1913,19.0687,19.1724,819500.0
2013-12-06 12:00:00,20.32,20.34,20.23,20.31,908400.0,19.1724,19.1913,19.0875,19.163,908400.0
2013-12-06 12:30:00,20.31,20.34,20.26,20.31,494000.0,19.163,19.1913,19.1158,19.163,494000.0
2013-12-06 13:00:00,20.31,20.31,20.24,20.27,301900.0,19.163,19.163,19.097,19.1253,301900.0
2013-12-06 13:30:00,20.26,20.34,20.26,20.29,328100.0,19.1158,19.1913,19.1158,19.1441,328100.0
2013-12-06 14:00:00,20.3,20.32,20.27,20.3,227900.0,19.1536,19.1724,19.1253,19.1536,227900.0
2013-12-06 14:30:00,20.3,20.34,20.29,20.31,351900.0,19.1536,19.1913,19.1441,19.163,351900.0
2013-12-06 15:00:00,20.31,20.32,20.15,20.16,606000.0,19.163,19.1724,19.012,19.0215,606000.0
2013-12-06 15:30:00,20.16,20.24,20.13,20.18,1553100.0,19.0215,19.097,18.9932,19.0404,1553100.0
2013-12-09 09:30:00,20.25,20.5,20.25,20.47,1151300.0,19.1064,19.3423,19.1064,19.314,1151300.0
2013-12-09 10:00:00,20.48,20.48,20.4,20.46,429200.0,19.3234,19.3234,19.2479,19.3045,429200.0
2013-12-09 10:30:00,20.46,20.61,20.44,20.58,746100.0,19.3045,19.4461,19.2857,19.4178,746100.0
2013-12-09 11:00:00,20.58,20.69,20.58,20.66,657100.0,19.4178,19.5216,19.4178,19.4932,657100.0
2013-12-09 11:30:00,20.66,20.71,20.58,20.58,764200.0,19.4932,19.5404,19.4178,19.4178,764200.0
2013-12-09 12:00:00,20.58,20.67,20.51,20.52,845700.0,19.4178,19.5027,19.3517,19.3612,845700.0
2013-12-09 12:30:00,20.52,20.6,20.51,20.57,442700.0,19.3612,19.4366,19.3517,19.4083,442700.0
2013-12-09 13:00:00,20.57,20.67,20.56,20.62,765800.0,19.4083,19.5027,19.3989,19.4555,765800.0
2013-12-09 13:30:00,20.63,20.71,20.62,20.65,708200.0,19.4649,19.5404,19.4555,19.4838,708200.0
2013-12-09 14:00:00,20.65,20.7,20.64,20.7,406900.0,19.4838,19.531,19.4744,19.531,406900.0
2013-12-09 14:30:00,20.7,20.71,20.58,20.6,746500.0,19.531,19.5404,19.4178,19.4366,746500.0
2013-12-09 15:00:00,20.6,20.67,20.57,20.65,743100.0,19.4366,19.5027,19.4083,19.4838,743100.0
2013-12-09 15:30:00,20.67,20.75,20.65,20.73,2577800.0,19.5027,19.5782,19.4838,19.5593,2577800.0
2013-12-10 09:30:00,20.66,20.7,20.47,20.67,1476100.0,19.4932,19.531,19.314,19.5027,1476100.0
2013-12-10 10:00:00,20.68,20.88,20.62,20.81,1029100.0,19.5121,19.7008,19.4555,19.6348,1029100.0
2013-12-10 10:30:00,20.82,20.93,20.81,20.87,624800.0,19.6442,19.748,19.6348,19.6914,624800.0
2013-12-10 11:00:00,20.86,20.93,20.86,20.92,446300.0,19.6819,19.748,19.6819,19.7386,446300.0
2013-12-10 11:30:00,20.91,20.96,20.89,20.94,460100.0,19.7291,19.7763,19.7103,19.7574,460100.0
2013-12-10 12:00:00,20.94,20.95,20.85,20.92,588800.0,19.7574,19.7669,19.6725,19.7386,588800.0
2013-12-10 12:30:00,20.92,21.0,20.92,20.96,571200.0,19.7386,19.814,19.7386,19.7763,571200.0
2013-12-10 13:00:00,20.96,20.98,20.9,20.92,302100.0,19.7763,19.7952,19.7197,19.7386,302100.0
2013-12-10 13:30:00,20.91,20.96,20.9,20.92,365500.0,19.7291,19.7763,19.7197,19.7386,365500.0
2013-12-10 14:00:00,20.92,20.95,20.91,20.95,326400.0,19.7386,19.7669,19.7291,19.7669,326400.0
2013-12-10 14:30:00,20.95,20.96,20.91,20.94,439700.0,19.7669,19.7763,19.7291,19.7574,439700.0
2013-12-10 15:00:00,20.94,20.98,20.92,20.93,357400.0,19.7574,19.7952,19.7386,19.748,357400.0
2013-12-10 15:30:00,20.93,20.95,20.83,20.87,1903300.0,19.748,19.7669,19.6536,19.6914,1903300.0
2013-12-11 09:30:00,20.84,20.94,20.75,20.82,970700.0,19.6631,19.7574,19.5782,19.6442,970700.0
2013-12-11 10:00:00,20.82,21.2,20.75,21.05,1841300.0,19.6442,20.0027,19.5782,19.8612,1841300.0
2013-12-11 10:30:00,21.05,21.14,20.76,20.86,1815800.0,19.8612,19.9461,19.5876,19.6819,1815800.0
2013-12-11 11:00:00,20.86,20.91,20.78,20.9,937900.0,19.6819,19.7291,19.6065,19.7197,937900.0
2013-12-11 11:30:00,20.9,20.91,20.78,20.82,995800.0,19.7197,19.7291,19.6065,19.6442,995800.0
2013-12-11 12:00:00,20.82,20.84,20.59,20.69,665300.0,19.6442,19.6631,19.4272,19.5216,665300.0
2013-12-11 12:30:00,20.68,20.84,20.68,20.74,299600.0,19.5121,19.6631,19.5121,19.5687,299600.0
2013-12-11 13:00:00,20.75,20.8,20.67,20.69,435700.0,19.5782,19.6253,19.5027,19.5216,435700.0
2013-12-11 13:30:00,20.69,20.8,20.69,20.77,239700.0,19.5216,19.6253,19.5216,19.597,239700.0
2013-12-11 14:00:00,20.77,20.77,20.66,20.73,272000.0,19.597,19.597,19.4932,19.5593,272000.0
2013-12-11 14:30:00,20.74,20.75,20.63,20.66,567300.0,19.5687,19.5782,19.4649,19.4932,567300.0
2013-12-11 15:00:00,20.66,20.68,20.53,20.58,544900.0,19.4932,19.5121,19.3706,19.4178,544900.0
2013-12-11 15:30:00,20.57,20.62,20.5,20.6,1691900.0,19.4083,19.4555,19.3423,19.4366,1691900.0
2013-12-12 09:30:00,20.61,20.93,20.6,20.93,1354800.0,19.4461,19.748,19.4366,19.748,1354800.0
2013-12-12 10:00:00,20.92,20.94,20.72,20.83,1258900.0,19.7386,19.7574,19.5499,19.6536,1258900.0
2013-12-12 10:30:00,20.83,20.89,20.76,20.76,1052500.0,19.6536,19.7103,19.5876,19.5876,1052500.0
2013-12-12 11:00:00,20.77,20.85,20.74,20.81,601500.0,19.597,19.6725,19.5687,19.6348,601500.0
2013-12-12 11:30:00,20.81,20.84,20.76,20.82,807500.0,19.6348,19.6631,19.5876,19.6442,807500.0
2013-12-12 12:00:00,20.82,20.83,20.62,20.68,889400.0,19.6442,19.6536,19.4555,19.5121,889400.0
2013-12-12 12:30:00,20.68,20.72,20.64,20.68,477600.0,19.5121,19.5499,19.4744,19.5121,477600.0
2013-12-12 13:00:00,20.67,20.75,20.67,20.68,360400.0,19.5027,19.5782,19.5027,19.5121,360400.0
2013-12-12 13:30:00,20.69,20.84,20.67,20.83,380900.0,19.5216,19.6631,19.5027,19.6536,380900.0
2013-12-12 14:00:00,20.83,20.93,20.82,20.93,269800.0,19.6536,19.748,19.6442,19.748,269800.0
2013-12-12 14:30:00,20.92,20.93,20.84,20.87,398200.0,19.7386,19.748,19.6631,19.6914,398200.0
2013-12-12 15:00:00,20.87,20.89,20.83,20.85,697100.0,19.6914,19.7103,19.6536,19.6725,697100.0
2013-12-12 15:30:00,20.85,20.9,20.79,20.83,2250000.0,19.6725,19.7197,19.6159,19.6536,2250000.0
2013-12-13 09:30:00,20.95,21.12,20.72,20.87,1172200.0,19.7669,19.9273,19.5499,19.6914,1172200.0
2013-12-13 10:00:00,20.88,21.0,20.88,20.95,484800.0,19.7008,19.814,19.7008,19.7669,484800.0
2013-12-13 10:30:00,20.95,21.05,20.94,21.01,580600.0,19.7669,19.8612,19.7574,19.8235,580600.0
2013-12-13 11:00:00,21.0,21.02,20.93,20.98,396800.0,19.814,19.8329,19.748,19.7952,396800.0
2013-12-13 11:30:00,20.97,21.02,20.95,21.0,338100.0,19.7857,19.8329,19.7669,19.814,338100.0
2013-12-13 12:00:00,21.0,21.1,21.0,21.09,357800.0,19.814,19.9084,19.814,19.899,357800.0
2013-12-13 12:30:00,21.09,21.09,21.01,21.03,255400.0,19.899,19.899,19.8235,19.8423,255400.0
2013-12-13 13:00:00,21.03,21.04,21.0,21.02,260100.0,19.8423,19.8518,19.814,19.8329,260100.0
2013-12-13 13:30:00,21.01,21.05,21.01,21.04,351600.0,19.8235,19.8612,19.8235,19.8518,351600.0
2013-12-13 14:00:00,21.04,21.07,21.01,21.05,655300.0,19.8518,19.8801,19.8235,19.8612,655300.0
2013-12-13 14:30:00,21.05,21.11,21.04,21.1,617000.0,19.8612,19.9178,19.8518,19.9084,617000.0
2013-12-13 15:00:00,21.1,21.18,21.1,21.18,620900.0,19.9084,19.9839,19.9084,19.9839,620900.0
2013-12-13 15:30:00,21.17,21.2,21.11,21.2,1777900.0,19.9744,20.0027,19.9178,20.0027,1777900.0
2013-12-16 09:30:00,21.32,21.74,21.32,21.47,2871400.0,20.116,20.5123,20.116,20.2575,2871400.0
2013-12-16 10:00:00,21.48,21.54,21.38,21.46,1320500.0,20.2669,20.3235,20.1726,20.2481,1320500.0
2013-12-16 10:30:00,21.46,21.49,21.38,21.46,1190100.0,20.2481,20.2764,20.1726,20.2481,1190100.0
2013-12-16 11:00:00,21.46,21.51,21.4,21.5,471300.0,20.2481,20.2952,20.1915,20.2858,471300.0
2013-12-16 11:30:00,21.51,21.53,21.46,21.48,323000.0,20.2952,20.3141,20.2481,20.2669,323000.0
2013-12-16 12:00:00,21.48,21.52,21.38,21.42,321900.0,20.2669,20.3047,20.1726,20.2103,321900.0
2013-12-16 12:30:00,21.41,21.51,21.41,21.44,515400.0,20.2009,20.2952,20.2009,20.2292,515400.0
2013-12-16 13:00:00,21.44,21.46,21.35,21.45,374800.0,20.2292,20.2481,20.1443,20.2386,374800.0
2013-12-16 13:30:00,21.45,21.5,21.38,21.5,398900.0,20.2386,20.2858,20.1726,20.2858,398900.0
2013-12-16 14:00:00,21.5,21.56,21.49,21.56,826800.0,20.2858,20.3424,20.2764,20.3424,826800.0
2013-12-16 14:30:00,21.56,21.58,21.53,21.56,687000.0,20.3424,20.3613,20.3141,20.3424,687000.0
2013-12-16 15:00:00,21.56,21.6,21.52,21.59,946100.0,20.3424,20.3802,20.3047,20.3707,946100.0
2013-12-16 15:30:00,21.59,21.73,21.56,21.71,2909100.0,20.3707,20.5028,20.3424,20.4839,2909100.0
2013-12-17 09:30:00,21.79,22.05,21.63,21.94,1708400.0,20.5594,20.8047,20.4085,20.701,1708400.0
2013-12-17 10:00:00,21.94,22.02,21.83,21.85,1629500.0,20.701,20.7764,20.5972,20.616,1629500.0
2013-12-17 10:30:00,21.84,21.91,21.62,21.71,996800.0,20.6066,20.6727,20.399,20.4839,996800.0
2013-12-17 11:00:00,21.7,21.91,21.66,21.86,1952400.0,20.4745,20.6727,20.4368,20.6255,1952400.0
2013-12-17 11:30:00,21.87,21.94,21.84,21.94,700800.0,20.6349,20.701,20.6066,20.701,700800.0
2013-12-17 12:00:00,21.94,22.15,21.9,22.12,1725300.0,20.701,20.8991,20.6632,20.8708,1725300.0
2013-12-17 12:30:00,22.12,22.15,22.01,22.14,728800.0,20.8708,20.8991,20.767,20.8897,728800.0
2013-12-17 13:00:00,22.13,22.18,22.09,22.09,1342000.0,20.8802,20.9274,20.8425,20.8425,1342000.0
2013-12-17 13:30:00,22.09,22.2,22.04,22.18,995300.0,20.8425,20.9463,20.7953,20.9274,995300.0
2013-12-17 14:00:00,22.19,22.29,22.16,22.18,1262300.0,20.9368,21.0312,20.9085,20.9274,1262300.0
2013-12-17 14:30:00,22.17,22.23,22.07,22.21,1198700.0,20.918,20.9746,20.8236,20.9557,1198700.0
2013-12-17 15:00:00,22.2,22.24,22.14,22.2,1431900.0,20.9463,20.984,20.8897,20.9463,1431900.0
2013-12-17 15:30:00,22.2,22.27,22.13,22.23,2693800.0,20.9463,21.0123,20.8802,20.9746,2693800.0
2013-12-18 09:30:00,22.33,22.5,22.26,22.38,1551800.0,21.0689,21.2293,21.0029,21.1161,1551800.0
2013-12-18 10:00:00,22.37,22.54,22.3,22.51,2042700.0,21.1067,21.2671,21.0406,21.2388,2042700.0
2013-12-18 10:30:00,22.51,22.51,22.31,22.34,1827300.0,21.2388,21.2388,21.0501,21.0784,1827300.0
2013-12-18 11:00:00,22.33,22.44,22.33,22.36,939200.0,21.0689,21.1727,21.0689,21.0972,939200.0
2013-12-18 11:30:00,22.35,22.38,22.34,22.35,1111100.0,21.0878,21.1161,21.0784,21.0878,1111100.0
2013-12-18 12:00:00,22.35,22.38,22.3,22.32,841300.0,21.0878,21.1161,21.0406,21.0595,841300.0
2013-12-18 12:30:00,22.33,22.35,22.18,22.21,577800.0,21.0689,21.0878,20.9274,20.9557,577800.0
2013-12-18 13:00:00,22.2,22.26,22.09,22.2,787700.0,20.9463,21.0029,20.8425,20.9463,787700.0
2013-12-18 13:30:00,22.19,22.29,22.16,22.25,437900.0,20.9368,21.0312,20.9085,20.9935,437900.0
2013-12-18 14:00:00,22.25,22.59,22.08,22.42,1544900.0,20.9935,21.3142,20.8331,21.1538,1544900.0
2013-12-18 14:30:00,22.42,22.55,22.33,22.48,1272400.0,21.1538,21.2765,21.0689,21.2105,1272400.0
2013-12-18 15:00:00,22.47,22.64,22.39,22.6,1216400.0,21.201,21.3614,21.1255,21.3237,1216400.0
2013-12-18 15:30:00,22.61,22.66,22.57,22.64,2083500.0,21.3331,21.3803,21.2954,21.3614,2083500.0
2013-12-19 09:30:00,22.54,22.74,22.46,22.63,1088100.0,21.2671,21.4558,21.1916,21.352,1088100.0
2013-12-19 10:00:00,22.63,22.71,22.4,22.71,1162700.0,21.352,21.4275,21.135,21.4275,1162700.0
2013-12-19 10:30:00,22.71,22.76,22.6,22.65,863000.0,21.4275,21.4746,21.3237,21.3709,863000.0
2013-12-19 11:00:00,22.65,22.66,22.5,22.53,1090900.0,21.3709,21.3803,21.2293,21.2576,1090900.0
2013-12-19 11:30:00,22.52,22.6,22.5,22.58,454100.0,21.2482,21.3237,21.2293,21.3048,454100.0
2013-12-19 12:00:00,22.58,22.62,22.53,22.6,327600.0,21.3048,21.3426,21.2576,21.3237,327600.0
2013-12-19 12:30:00,22.6,22.7,22.58,22.69,471300.0,21.3237,21.418,21.3048,21.4086,471300.0
2013-12-19 13:00:00,22.69,22.72,22.64,22.69,322100.0,21.4086,21.4369,21.3614,21.4086,322100.0
2013-12-19 13:30:00,22.69,22.74,22.68,22.7,209100.0,21.4086,21.4558,21.3992,21.418,209100.0
2013-12-19 14:00:00,22.69,22.72,22.61,22.64,318000.0,21.4086,21.4369,21.3331,21.3614,318000.0
2013-12-19 14:30:00,22.64,22.69,22.62,22.66,261700.0,21.3614,21.4086,21.3426,21.3803,261700.0
2013-12-19 15:00:00,22.65,22.67,22.58,22.59,394100.0,21.3709,21.3897,21.3048,21.3142,394100.0
2013-12-19 15:30:00,22.58,22.63,22.57,22.6,1052100.0,21.3048,21.352,21.2954,21.3237,1052100.0
2013-12-20 09:30:00,22.6,22.68,22.46,22.52,751600.0,21.3237,21.3992,21.1916,21.2482,751600.0
2013-12-20 10:00:00,22.52,22.52,22.25,22.42,1816100.0,21.2482,21.2482,20.9935,21.1538,1816100.0
2013-12-20 10:30:00,22.42,22.45,22.32,22.33,577900.0,21.1538,21.1822,21.0595,21.0689,577900.0
2013-12-20 11:00:00,22.33,22.44,22.33,22.39,698900.0,21.0689,21.1727,21.0689,21.1255,698900.0
2013-12-20 11:30:00,22.39,22.44,22.39,22.42,705700.0,21.1255,21.1727,21.1255,21.1538,705700.0
2013-12-20 12:00:00,22.42,22.61,22.4,22.56,1422600.0,21.1538,21.3331,21.135,21.2859,1422600.0
2013-12-20 12:30:00,22.57,22.69,22.57,22.58,667300.0,21.2954,21.4086,21.2954,21.3048,667300.0
2013-12-20 13:00:00,22.57,22.59,22.49,22.52,652800.0,21.2954,21.3142,21.2199,21.2482,652800.0
2013-12-20 13:30:00,22.51,22.63,22.51,22.62,339500.0,21.2388,21.352,21.2388,21.3426,339500.0
2013-12-20 14:00:00,22.62,22.81,22.59,22.76,705300.0,21.3426,21.5218,21.3142,21.4746,705300.0
2013-12-20 14:30:00,22.77,22.82,22.7,22.71,559100.0,21.4841,21.5313,21.418,21.4275,559100.0
2013-12-20 15:00:00,22.71,22.76,22.7,22.76,386000.0,21.4275,21.4746,21.418,21.4746,386000.0
2013-12-20 15:30:00,22.76,22.79,22.7,22.72,1309300.0,21.4746,21.503,21.418,21.4369,1309300.0
2013-12-23 09:30:00,22.95,22.95,22.75,22.88,1006400.0,21.6539,21.6539,21.4652,21.5879,1006400.0
2013-12-23 10:00:00,22.88,22.89,22.76,22.78,911900.0,21.5879,21.5973,21.4746,21.4935,911900.0
2013-12-23 10:30:00,22.79,22.88,22.79,22.84,306100.0,21.503,21.5879,21.503,21.5501,306100.0
2013-12-23 11:00:00,22.84,22.87,22.83,22.85,218900.0,21.5501,21.5784,21.5407,21.5596,218900.0
2013-12-23 11:30:00,22.85,22.9,22.83,22.85,233800.0,21.5596,21.6067,21.5407,21.5596,233800.0
2013-12-23 12:00:00,22.85,22.89,22.83,22.87,255300.0,21.5596,21.5973,21.5407,21.5784,255300.0
2013-12-23 12:30:00,22.87,22.87,22.8,22.81,349500.0,21.5784,21.5784,21.5124,21.5218,349500.0
2013-12-23 13:00:00,22.81,22.84,22.8,22.84,216400.0,21.5218,21.5501,21.5124,21.5501,216400.0
2013-12-23 13:30:00,22.84,22.86,22.83,22.86,347600.0,21.5501,21.569,21.5407,21.569,347600.0
2013-12-23 14:00:00,22.86,22.89,22.81,22.83,392500.0,21.569,21.5973,21.5218,21.5407,392500.0
2013-12-23 14:30:00,22.83,22.86,22.8,22.82,190700.0,21.5407,21.569,21.5124,21.5313,190700.0
2013-12-23 15:00:00,22.82,22.87,22.8,22.86,272500.0,21.5313,21.5784,21.5124,21.569,272500.0
2013-12-23 15:30:00,22.86,22.92,22.85,22.87,997700.0,21.569,21.6256,21.5596,21.5784,997700.0
2013-12-24 09:30:00,22.73,23.03,22.7,23.03,701800.0,21.4463,21.7294,21.418,21.7294,701800.0
2013-12-24 10:00:00,23.03,23.05,22.91,22.97,883700.0,21.7294,21.7483,21.6162,21.6728,883700.0
2013-12-24 10:30:00,22.98,23.24,22.97,23.23,999300.0,21.6822,21.9275,21.6728,21.9181,999300.0
2013-12-24 11:00:00,23.23,23.23,23.1,23.12,462800.0,21.9181,21.9181,21.7954,21.8143,462800.0
2013-12-24 11:30:00,23.11,23.12,23.04,23.11,418300.0,21.8049,21.8143,21.7388,21.8049,418300.0
2013-12-24 12:00:00,23.11,23.11,22.95,22.96,555400.0,21.8049,21.8049,21.6539,21.6634,555400.0
2013-12-24 12:30:00,22.95,23.08,22.95,23.08,572900.0,21.6539,21.7766,21.6539,21.7766,572900.0
2013-12-26 09:30:00,23.1,23.5,23.09,23.29,919300.0,21.7954,22.1729,21.786,21.9747,919300.0
2013-12-26 10:00:00,23.29,23.32,23.2,23.26,718800.0,21.9747,22.003,21.8898,21.9464,718800.0
2013-12-26 10:30:00,23.26,23.26,23.15,23.21,661400.0,21.9464,21.9464,21.8426,21.8992,661400.0
2013-12-26 11:00:00,23.21,23.26,23.2,23.24,327900.0,21.8992,21.9464,21.8898,21.9275,327900.0
2013-12-26 11:30:00,23.24,23.26,23.23,23.25,200500.0,21.9275,21.9464,21.9181,21.937,200500.0
2013-12-26 12:00:00,23.25,23.26,23.14,23.15,323800.0,21.937,21.9464,21.8332,21.8426,323800.0
2013-12-26 12:30:00,23.16,23.24,23.09,23.2,467900.0,21.8521,21.9275,21.786,21.8898,467900.0
2013-12-26 13:00:00,23.2,23.26,23.18,23.24,362500.0,21.8898,21.9464,21.8709,21.9275,362500.0
2013-12-26 13:30:00,23.24,23.27,23.2,23.23,192800.0,21.9275,21.9558,21.8898,21.9181,192800.0
2013-12-26 14:00:00,23.23,23.23,23.16,23.18,270700.0,21.9181,21.9181,21.8521,21.8709,270700.0
2013-12-26 14:30:00,23.18,23.2,23.15,23.18,295400.0,21.8709,21.8898,21.8426,21.8709,295400.0
2013-12-26 15:00:00,23.18,23.25,23.17,23.25,272600.0,21.8709,21.937,21.8615,21.937,272600.0
2013-12-26 15:30:00,23.25,23.26,23.18,23.23,1009900.0,21.937,21.9464,21.8709,21.9181,1009900.0
2013-12-27 09:30:00,23.22,23.25,23.08,23.14,562400.0,21.9087,21.937,21.7766,21.8332,562400.0
2013-12-27 10:00:00,23.14,23.21,23.11,23.19,285900.0,21.8332,21.8992,21.8049,21.8804,285900.0
2013-12-27 10:30:00,23.19,23.23,23.01,23.07,530100.0,21.8804,21.9181,21.7105,21.7671,530100.0
2013-12-27 11:00:00,23.08,23.16,23.07,23.14,229500.0,21.7766,21.8521,21.7671,21.8332,229500.0
2013-12-27 11:30:00,23.14,23.17,23.1,23.16,278500.0,21.8332,21.8615,21.7954,21.8521,278500.0
2013-12-27 12:00:00,23.16,23.19,23.14,23.16,175300.0,21.8521,21.8804,21.8332,21.8521,175300.0
2013-12-27 12:30:00,23.16,23.18,23.13,23.15,201700.0,21.8521,21.8709,21.8238,21.8426,201700.0
2013-12-27 13:00:00,23.14,23.18,23.14,23.16,153500.0,21.8332,21.8709,21.8332,21.8521,153500.0
2013-12-27 13:30:00,23.15,23.18,23.14,23.17,190300.0,21.8426,21.8709,21.8332,21.8615,190300.0
2013-12-27 14:00:00,23.17,23.18,23.14,23.18,178400.0,21.8615,21.8709,21.8332,21.8709,178400.0
2013-12-27 14:30:00,23.17,23.18,23.13,23.13,147000.0,21.8615,21.8709,21.8238,21.8238,147000.0
2013-12-27 15:00:00,23.12,23.16,23.12,23.15,166000.0,21.8143,21.8521,21.8143,21.8426,166000.0
2013-12-27 15:30:00,23.15,23.17,23.12,23.14,467800.0,21.8426,21.8615,21.8143,21.8332,467800.0
2013-12-30 09:30:00,23.18,23.46,23.17,23.46,779800.0,21.8709,22.1351,21.8615,22.1351,779800.0
2013-12-30 10:00:00,23.46,23.47,23.36,23.38,573000.0,22.1351,22.1446,22.0408,22.0596,573000.0
2013-12-30 10:30:00,23.38,23.41,23.33,23.34,413500.0,22.0596,22.0879,22.0125,22.0219,413500.0
2013-12-30 11:00:00,23.34,23.38,23.32,23.36,347700.0,22.0219,22.0596,22.003,22.0408,347700.0
2013-12-30 11:30:00,23.37,23.5,23.34,23.49,383600.0,22.0502,22.1729,22.0219,22.1634,383600.0
2013-12-30 12:00:00,23.49,23.5,23.43,23.45,235000.0,22.1634,22.1729,22.1068,22.1257,235000.0
2013-12-30 12:30:00,23.46,23.46,23.34,23.34,304400.0,22.1351,22.1351,22.0219,22.0219,304400.0
2013-12-30 13:00:00,23.35,23.44,23.34,23.42,342600.0,22.0313,22.1162,22.0219,22.0974,342600.0
2013-12-30 13:30:00,23.43,23.45,23.41,23.41,212500.0,22.1068,22.1257,22.0879,22.0879,212500.0
2013-12-30 14:00:00,23.4,23.45,23.39,23.41,228100.0,22.0785,22.1257,22.0691,22.0879,228100.0
2013-12-30 14:30:00,23.41,23.45,23.38,23.41,236900.0,22.0879,22.1257,22.0596,22.0879,236900.0
2013-12-30 15:00:00,23.41,23.44,23.38,23.43,220000.0,22.0879,22.1162,22.0596,22.1068,220000.0
2013-12-30 15:30:00,23.42,23.43,23.36,23.39,575300.0,22.0974,22.1068,22.0408,22.0691,575300.0
2013-12-31 09:30:00,23.4,23.52,23.33,23.5,479700.0,22.0785,22.1917,22.0125,22.1729,479700.0
2013-12-31 10:00:00,23.5,23.51,23.38,23.49,462500.0,22.1729,22.1823,22.0596,22.1634,462500.0
2013-12-31 10:30:00,23.48,23.58,23.48,23.57,652600.0,22.154,22.2483,22.154,22.2389,652600.0
2013-12-31 11:00:00,23.56,23.57,23.52,23.54,385800.0,22.2295,22.2389,22.1917,22.2106,385800.0
2013-12-31 11:30:00,23.54,23.57,23.45,23.57,327800.0,22.2106,22.2389,22.1257,22.2389,327800.0
2013-12-31 12:00:00,23.57,23.65,23.55,23.64,461600.0,22.2389,22.3144,22.22,22.305,461600.0
2013-12-31 12:30:00,23.64,23.65,23.59,23.63,281500.0,22.305,22.3144,22.2578,22.2955,281500.0
2013-12-31 13:00:00,23.64,23.65,23.59,23.59,229400.0,22.305,22.3144,22.2578,22.2578,229400.0
2013-12-31 13:30:00,23.6,23.63,23.59,23.61,213800.0,22.2672,22.2955,22.2578,22.2766,213800.0
2013-12-31 14:00:00,23.62,23.62,23.53,23.55,372000.0,22.2861,22.2861,22.2012,22.22,372000.0
2013-12-31 14:30:00,23.56,23.56,23.51,23.54,239000.0,22.2295,22.2295,22.1823,22.2106,239000.0
2013-12-31 15:00:00,23.54,23.55,23.48,23.51,411200.0,22.2106,22.22,22.154,22.1823,411200.0
2013-12-31 15:30:00,23.51,23.56,23.49,23.51,776400.0,22.1823,22.2295,22.1634,22.1823,776400.0
2014-01-02 09:30:00,23.54,23.82,23.32,23.78,1194100.0,22.2106,22.4748,22.003,22.437,1194100.0
2014-01-02 10:00:00,23.77,23.86,23.64,23.79,1137100.0,22.4276,22.5125,22.305,22.4465,1137100.0
2014-01-02 10:30:00,23.79,23.87,23.74,23.84,579200.0,22.4465,22.522,22.3993,22.4937,579200.0
2014-01-02 11:00:00,23.84,23.94,23.77,23.87,588800.0,22.4937,22.588,22.4276,22.522,588800.0
2014-01-02 11:30:00,23.87,23.89,23.62,23.65,644000.0,22.522,22.5408,22.2861,22.3144,644000.0
2014-01-02 12:00:00,23.64,23.79,23.64,23.76,389900.0,22.305,22.4465,22.305,22.4182,389900.0
2014-01-02 12:30:00,23.76,23.79,23.7,23.73,255700.0,22.4182,22.4465,22.3616,22.3899,255700.0
2014-01-02 13:00:00,23.73,23.75,23.63,23.64,349700.0,22.3899,22.4087,22.2955,22.305,349700.0
2014-01-02 13:30:00,23.65,23.69,23.6,23.64,374800.0,22.3144,22.3521,22.2672,22.305,374800.0
2014-01-02 14:00:00,23.64,23.71,23.6,23.61,282500.0,22.305,22.371,22.2672,22.2766,282500.0
2014-01-02 14:30:00,23.61,23.69,23.6,23.62,425900.0,22.2766,22.3521,22.2672,22.2861,425900.0
2014-01-02 15:00:00,23.62,23.71,23.62,23.7,377800.0,22.2861,22.371,22.2861,22.3616,377800.0
2014-01-02 15:30:00,23.69,23.74,23.68,23.71,782100.0,22.3521,22.3993,22.3427,22.371,782100.0
2014-01-03 09:30:00,23.8,23.89,23.63,23.7,1116200.0,22.4559,22.5408,22.2955,22.3616,1116200.0
2014-01-03 10:00:00,23.7,23.7,23.36,23.51,1057800.0,22.3616,22.3616,22.0408,22.1823,1057800.0
2014-01-03 10:30:00,23.51,23.55,23.47,23.54,350500.0,22.1823,22.22,22.1446,22.2106,350500.0
2014-01-03 11:00:00,23.54,23.55,23.49,23.52,288700.0,22.2106,22.22,22.1634,22.1917,288700.0
2014-01-03 11:30:00,23.52,23.55,23.25,23.28,845900.0,22.1917,22.22,21.937,21.9653,845900.0
2014-01-03 12:00:00,23.29,23.48,23.29,23.48,307800.0,21.9747,22.154,21.9747,22.154,307800.0
2014-01-03 12:30:00,23.47,23.51,23.47,23.49,259300.0,22.1446,22.1823,22.1446,22.1634,259300.0
2014-01-03 13:00:00,23.49,23.58,23.48,23.52,192500.0,22.1634,22.2483,22.154,22.1917,192500.0
2014-01-03 13:30:00,23.52,23.52,23.42,23.42,251000.0,22.1917,22.1917,22.0974,22.0974,251000.0
2014-01-03 14:00:00,23.43,23.5,23.42,23.43,207100.0,22.1068,22.1729,22.0974,22.1068,207100.0
2014-01-03 14:30:00,23.43,23.48,23.4,23.47,228700.0,22.1068,22.154,22.0785,22.1446,228700.0
2014-01-03 15:00:00,23.46,23.48,23.44,23.47,187100.0,22.1351,22.154,22.1162,22.1446,187100.0
2014-01-03 15:30:00,23.47,23.53,23.41,23.45,635700.0,22.1446,22.2012,22.0879,22.1257,635700.0
2014-01-06 09:30:00,23.82,24.1,23.77,23.91,2368100.0,22.4748,22.739,22.4276,22.5597,2368100.0
2014-01-06 10:00:00,23.92,23.92,23.71,23.89,1327000.0,22.5691,22.5691,22.371,22.5408,1327000.0
2014-01-06 10:30:00,23.89,23.89,23.73,23.77,806300.0,22.5408,22.5408,22.3899,22.4276,806300.0
2014-01-06 11:00:00,23.76,23.77,23.48,23.55,1055800.0,22.4182,22.4276,22.154,22.22,1055800.0
2014-01-06 11:30:00,23.55,23.59,23.42,23.45,928400.0,22.22,22.2578,22.0974,22.1257,928400.0
2014-01-06 12:00:00,23.45,23.52,23.44,23.46,412300.0,22.1257,22.1917,22.1162,22.1351,412300.0
2014-01-06 12:30:00,23.46,23.53,23.38,23.53,580400.0,22.1351,22.2012,22.0596,22.2012,580400.0
2014-01-06 13:00:00,23.53,23.56,23.45,23.53,520800.0,22.2012,22.2295,22.1257,22.2012,520800.0
2014-01-06 13:30:00,23.52,23.69,23.48,23.66,402400.0,22.1917,22.3521,22.154,22.3238,402400.0
2014-01-06 14:00:00,23.66,23.77,23.66,23.77,842600.0,22.3238,22.4276,22.3238,22.4276,842600.0
2014-01-06 14:30:00,23.76,23.82,23.7,23.71,1240000.0,22.4182,22.4748,22.3616,22.371,1240000.0
2014-01-06 15:00:00,23.7,23.71,23.58,23.58,901200.0,22.3616,22.371,22.2483,22.2483,901200.0
2014-01-06 15:30:00,23.59,23.6,23.48,23.48,1639900.0,22.2578,22.2672,22.154,22.154,1639900.0
2014-01-07 09:30:00,24.0,24.33,23.91,24.31,3943300.0,22.6446,22.956,22.5597,22.9371,3943300.0
2014-01-07 10:00:00,24.31,24.66,24.31,24.56,2626000.0,22.9371,23.2673,22.9371,23.173,2626000.0
2014-01-07 10:30:00,24.57,24.65,24.4,24.4,1407100.0,23.1824,23.2579,23.022,23.022,1407100.0
2014-01-07 11:00:00,24.41,24.55,24.39,24.52,837700.0,23.0315,23.1636,23.0126,23.1353,837700.0
2014-01-07 11:30:00,24.52,24.59,24.49,24.57,740700.0,23.1353,23.2013,23.1069,23.1824,740700.0
2014-01-07 12:00:00,24.57,24.62,24.53,24.6,816900.0,23.1824,23.2296,23.1447,23.2107,816900.0
2014-01-07 12:30:00,24.61,24.64,24.49,24.5,650600.0,23.2202,23.2485,23.1069,23.1164,650600.0
2014-01-07 13:00:00,24.5,24.51,24.42,24.43,640400.0,23.1164,23.1258,23.0409,23.0503,640400.0
2014-01-07 13:30:00,24.43,24.43,24.31,24.31,497700.0,23.0503,23.0503,22.9371,22.9371,497700.0
2014-01-07 14:00:00,24.32,24.32,24.13,24.27,1073200.0,22.9465,22.9465,22.7673,22.8994,1073200.0
2014-01-07 14:30:00,24.26,24.38,24.26,24.3,418800.0,22.8899,23.0032,22.8899,22.9277,418800.0
2014-01-07 15:00:00,24.3,24.46,24.3,24.45,585100.0,22.9277,23.0786,22.9277,23.0692,585100.0
2014-01-07 15:30:00,24.45,24.55,24.45,24.52,2279100.0,23.0692,23.1636,23.0692,23.1353,2279100.0
2014-01-08 09:30:00,24.8,24.96,24.61,24.93,1875700.0,23.3994,23.5504,23.2202,23.5221,1875700.0
2014-01-08 10:00:00,24.93,24.96,24.8,24.9,1486700.0,23.5221,23.5504,23.3994,23.4938,1486700.0
2014-01-08 10:30:00,24.9,24.92,24.76,24.78,1197100.0,23.4938,23.5127,23.3617,23.3806,1197100.0
2014-01-08 11:00:00,24.77,24.82,24.7,24.71,1341900.0,23.3711,23.4183,23.3051,23.3145,1341900.0
2014-01-08 11:30:00,24.72,24.8,24.7,24.8,505000.0,23.324,23.3994,23.3051,23.3994,505000.0
2014-01-08 12:00:00,24.81,24.95,24.8,24.91,597000.0,23.4089,23.541,23.3994,23.5032,597000.0
2014-01-08 12:30:00,24.91,24.92,24.73,24.76,764400.0,23.5032,23.5127,23.3334,23.3617,764400.0
2014-01-08 13:00:00,24.76,24.78,24.57,24.68,911600.0,23.3617,23.3806,23.1824,23.2862,911600.0
2014-01-08 13:30:00,24.68,24.73,24.67,24.67,359700.0,23.2862,23.3334,23.2768,23.2768,359700.0
2014-01-08 14:00:00,24.67,24.72,24.65,24.65,391100.0,23.2768,23.324,23.2579,23.2579,391100.0
2014-01-08 14:30:00,24.66,24.75,24.64,24.75,385700.0,23.2673,23.3523,23.2485,23.3523,385700.0
2014-01-08 15:00:00,24.75,24.75,24.63,24.64,378600.0,23.3523,23.3523,23.239,23.2485,378600.0
2014-01-08 15:30:00,24.63,24.76,24.62,24.73,1392000.0,23.239,23.3617,23.2296,23.3334,1392000.0
2014-01-09 09:30:00,24.9,24.95,24.58,24.83,925700.0,23.4938,23.541,23.1919,23.4277,925700.0
2014-01-09 10:00:00,24.84,24.84,24.59,24.64,683100.0,23.4372,23.4372,23.2013,23.2485,683100.0
2014-01-09 10:30:00,24.65,24.67,24.46,24.6,1047000.0,23.2579,23.2768,23.0786,23.2107,1047000.0
2014-01-09 11:00:00,24.6,24.63,24.43,24.5,430300.0,23.2107,23.239,23.0503,23.1164,430300.0
2014-01-09 11:30:00,24.51,24.66,24.51,24.61,260200.0,23.1258,23.2673,23.1258,23.2202,260200.0
2014-01-09 12:00:00,24.61,24.72,24.57,24.7,629000.0,23.2202,23.324,23.1824,23.3051,629000.0
2014-01-09 12:30:00,24.7,24.88,24.7,24.82,1219000.0,23.3051,23.4749,23.3051,23.4183,1219000.0
2014-01-09 13:00:00,24.81,24.84,24.74,24.83,692600.0,23.4089,23.4372,23.3428,23.4277,692600.0
2014-01-09 13:30:00,24.84,24.91,24.83,24.87,954300.0,23.4372,23.5032,23.4277,23.4655,954300.0
2014-01-09 14:00:00,24.87,24.91,24.8,24.86,924000.0,23.4655,23.5032,23.3994,23.4561,924000.0
2014-01-09 14:30:00,24.85,24.9,24.83,24.87,762400.0,23.4466,23.4938,23.4277,23.4655,762400.0
2014-01-09 15:00:00,24.88,24.91,24.85,24.89,614400.0,23.4749,23.5032,23.4466,23.4844,614400.0
2014-01-09 15:30:00,24.89,24.99,24.85,24.99,2122100.0,23.4844,23.5787,23.4466,23.5787,2122100.0
2014-01-10 09:30:00,24.9,24.97,24.76,24.91,1368200.0,23.4938,23.5598,23.3617,23.5032,1368200.0
2014-01-10 10:00:00,24.92,24.99,24.9,24.95,1185700.0,23.5127,23.5787,23.4938,23.541,1185700.0
2014-01-10 10:30:00,24.95,24.98,24.91,24.91,737400.0,23.541,23.5693,23.5032,23.5032,737400.0
2014-01-10 11:00:00,24.91,25.11,24.88,25.1,1141100.0,23.5032,23.6919,23.4749,23.6825,1141100.0
2014-01-10 11:30:00,25.1,25.19,25.0,25.15,604500.0,23.6825,23.7674,23.5881,23.7297,604500.0
2014-01-10 12:00:00,25.14,25.15,25.08,25.14,560000.0,23.7202,23.7297,23.6636,23.7202,560000.0
2014-01-10 12:30:00,25.14,25.31,25.14,25.27,701800.0,23.7202,23.8806,23.7202,23.8429,701800.0
2014-01-10 13:00:00,25.26,25.28,25.23,25.25,476200.0,23.8335,23.8523,23.8052,23.824,476200.0
2014-01-10 13:30:00,25.25,25.27,25.16,25.25,737400.0,23.824,23.8429,23.7391,23.824,737400.0
2014-01-10 14:00:00,25.24,25.31,25.21,25.24,447500.0,23.8146,23.8806,23.7863,23.8146,447500.0
2014-01-10 14:30:00,25.24,25.25,25.2,25.22,447000.0,23.8146,23.824,23.7769,23.7957,447000.0
2014-01-10 15:00:00,25.22,25.28,25.22,25.26,637300.0,23.7957,23.8523,23.7957,23.8335,637300.0
2014-01-10 15:30:00,25.27,25.39,25.27,25.36,1340600.0,23.8429,23.9561,23.8429,23.9278,1340600.0
2014-01-13 09:30:00,25.71,26.07,25.54,26.02,2524000.0,24.258,24.5977,24.0977,24.5505,2524000.0
2014-01-13 10:00:00,26.03,26.11,25.77,25.81,1898500.0,24.56,24.6355,24.3147,24.3524,1898500.0
2014-01-13 10:30:00,25.82,25.94,25.8,25.85,1140600.0,24.3618,24.4751,24.343,24.3901,1140600.0
2014-01-13 11:00:00,25.85,25.87,25.72,25.8,984200.0,24.3901,24.409,24.2675,24.343,984200.0
2014-01-13 11:30:00,25.79,25.89,25.78,25.88,1127200.0,24.3335,24.4279,24.3241,24.4184,1127200.0
2014-01-13 12:00:00,25.88,25.98,25.85,25.96,999500.0,24.4184,24.5128,24.3901,24.4939,999500.0
2014-01-13 12:30:00,25.96,26.03,25.87,25.93,1012900.0,24.4939,24.56,24.409,24.4656,1012900.0
2014-01-13 13:00:00,25.92,25.93,25.78,25.9,771500.0,24.4562,24.4656,24.3241,24.4373,771500.0
2014-01-13 13:30:00,25.9,25.91,25.71,25.73,555800.0,24.4373,24.4468,24.258,24.2769,555800.0
2014-01-13 14:00:00,25.72,25.79,25.68,25.77,806500.0,24.2675,24.3335,24.2297,24.3147,806500.0
2014-01-13 14:30:00,25.78,25.79,25.5,25.55,1457600.0,24.3241,24.3335,24.0599,24.1071,1457600.0
2014-01-13 15:00:00,25.55,25.58,25.22,25.33,2405100.0,24.1071,24.1354,23.7957,23.8995,2405100.0
2014-01-13 15:30:00,25.33,25.37,25.25,25.26,1887300.0,23.8995,23.9373,23.824,23.8335,1887300.0
2014-01-14 09:30:00,25.31,25.35,24.83,25.06,2657300.0,23.8806,23.9184,23.4277,23.6448,2657300.0
2014-01-14 10:00:00,25.07,25.36,24.96,25.25,1511300.0,23.6542,23.9278,23.5504,23.824,1511300.0
2014-01-14 10:30:00,25.26,25.81,25.26,25.81,1950600.0,23.8335,24.3524,23.8335,24.3524,1950600.0
2014-01-14 11:00:00,25.79,25.87,25.67,25.75,831600.0,24.3335,24.409,24.2203,24.2958,831600.0
2014-01-14 11:30:00,25.74,25.79,25.68,25.73,459400.0,24.2864,24.3335,24.2297,24.2769,459400.0
2014-01-14 12:00:00,25.73,25.82,25.68,25.78,660400.0,24.2769,24.3618,24.2297,24.3241,660400.0
2014-01-14 12:30:00,25.78,25.86,25.76,25.83,398000.0,24.3241,24.3996,24.3052,24.3713,398000.0
2014-01-14 13:00:00,25.83,25.85,25.63,25.64,437200.0,24.3713,24.3901,24.1826,24.192,437200.0
2014-01-14 13:30:00,25.64,25.79,25.61,25.67,638200.0,24.192,24.3335,24.1637,24.2203,638200.0
2014-01-14 14:00:00,25.68,25.68,25.43,25.66,777000.0,24.2297,24.2297,23.9939,24.2109,777000.0
2014-01-14 14:30:00,25.66,25.79,25.63,25.7,378800.0,24.2109,24.3335,24.1826,24.2486,378800.0
2014-01-14 15:00:00,25.69,25.73,25.64,25.7,374800.0,24.2392,24.2769,24.192,24.2486,374800.0
2014-01-14 15:30:00,25.7,25.84,25.67,25.79,1233000.0,24.2486,24.3807,24.2203,24.3335,1233000.0
2014-01-15 09:30:00,26.0,26.25,25.95,26.14,1995100.0,24.5317,24.7676,24.4845,24.6638,1995100.0
2014-01-15 10:00:00,26.14,26.2,25.91,25.91,1276700.0,24.6638,24.7204,24.4468,24.4468,1276700.0
2014-01-15 10:30:00,25.9,25.99,25.77,25.97,1052500.0,24.4373,24.5222,24.3147,24.5034,1052500.0
2014-01-15 11:00:00,25.96,25.99,25.77,25.81,909900.0,24.4939,24.5222,24.3147,24.3524,909900.0
2014-01-15 11:30:00,25.81,25.87,25.69,25.71,862300.0,24.3524,24.409,24.2392,24.258,862300.0
2014-01-15 12:00:00,25.7,25.78,25.55,25.61,785000.0,24.2486,24.3241,24.1071,24.1637,785000.0
2014-01-15 12:30:00,25.62,25.67,25.57,25.63,351100.0,24.1731,24.2203,24.126,24.1826,351100.0
2014-01-15 13:00:00,25.63,25.71,25.62,25.65,397400.0,24.1826,24.258,24.1731,24.2014,397400.0
2014-01-15 13:30:00,25.64,25.68,25.62,25.66,300700.0,24.192,24.2297,24.1731,24.2109,300700.0
2014-01-15 14:00:00,25.66,25.79,25.65,25.7,568700.0,24.2109,24.3335,24.2014,24.2486,568700.0
2014-01-15 14:30:00,25.7,25.73,25.62,25.7,531200.0,24.2486,24.2769,24.1731,24.2486,531200.0
2014-01-15 15:00:00,25.71,25.71,25.63,25.66,665800.0,24.258,24.258,24.1826,24.2109,665800.0
2014-01-15 15:30:00,25.66,25.75,25.65,25.72,932800.0,24.2109,24.2958,24.2014,24.2675,932800.0
2014-01-16 09:30:00,25.49,25.86,25.49,25.76,1077400.0,24.0505,24.3996,24.0505,24.3052,1077400.0
2014-01-16 10:00:00,25.76,25.82,25.7,25.79,936100.0,24.3052,24.3618,24.2486,24.3335,936100.0
2014-01-16 10:30:00,25.79,25.79,25.55,25.59,876400.0,24.3335,24.3335,24.1071,24.1448,876400.0
2014-01-16 11:00:00,25.58,25.71,25.56,25.63,929900.0,24.1354,24.258,24.1165,24.1826,929900.0
2014-01-16 11:30:00,25.63,25.69,25.55,25.69,612300.0,24.1826,24.2392,24.1071,24.2392,612300.0
2014-01-16 12:00:00,25.67,25.71,25.59,25.7,331500.0,24.2203,24.258,24.1448,24.2486,331500.0
2014-01-16 12:30:00,25.71,25.83,25.71,25.8,259500.0,24.258,24.3713,24.258,24.343,259500.0
2014-01-16 13:00:00,25.8,25.82,25.74,25.82,287300.0,24.343,24.3618,24.2864,24.3618,287300.0
2014-01-16 13:30:00,25.82,25.82,25.72,25.74,255000.0,24.3618,24.3618,24.2675,24.2864,255000.0
2014-01-16 14:00:00,25.75,25.77,25.7,25.76,170000.0,24.2958,24.3147,24.2486,24.3052,170000.0
2014-01-16 14:30:00,25.76,25.76,25.68,25.73,186600.0,24.3052,24.3052,24.2297,24.2769,186600.0
2014-01-16 15:00:00,25.73,25.73,25.65,25.67,363000.0,24.2769,24.2769,24.2014,24.2203,363000.0
2014-01-16 15:30:00,25.68,25.79,25.67,25.78,1167200.0,24.2297,24.3335,24.2203,24.3241,1167200.0
2014-01-17 09:30:00,25.88,26.2,25.88,26.09,1745500.0,24.4184,24.7204,24.4184,24.6166,1745500.0
2014-01-17 10:00:00,26.1,26.43,26.08,26.36,2657200.0,24.626,24.9374,24.6072,24.8713,2657200.0
2014-01-17 10:30:00,26.37,26.46,26.29,26.45,908800.0,24.8808,24.9657,24.8053,24.9563,908800.0
2014-01-17 11:00:00,26.44,26.45,26.34,26.36,478700.0,24.9468,24.9563,24.8525,24.8713,478700.0
2014-01-17 11:30:00,26.37,26.52,26.33,26.5,592300.0,24.8808,25.0223,24.843,25.0034,592300.0
2014-01-17 12:00:00,26.51,26.7,26.5,26.7,1005200.0,25.0129,25.1921,25.0034,25.1921,1005200.0
2014-01-17 12:30:00,26.69,26.7,26.52,26.53,521600.0,25.1827,25.1921,25.0223,25.0317,521600.0
2014-01-17 13:00:00,26.53,26.6,26.5,26.5,532600.0,25.0317,25.0978,25.0034,25.0034,532600.0
2014-01-17 13:30:00,26.5,26.51,26.34,26.35,800700.0,25.0034,25.0129,24.8525,24.8619,800700.0
2014-01-17 14:00:00,26.35,26.52,26.33,26.46,506700.0,24.8619,25.0223,24.843,24.9657,506700.0
2014-01-17 14:30:00,26.46,26.47,26.33,26.37,510500.0,24.9657,24.9751,24.843,24.8808,510500.0
2014-01-17 15:00:00,26.38,26.39,26.25,26.34,619800.0,24.8902,24.8996,24.7676,24.8525,619800.0
2014-01-17 15:30:00,26.34,26.42,26.18,26.42,1950700.0,24.8525,24.928,24.7015,24.928,1950700.0
2014-01-21 09:30:00,26.61,26.65,26.34,26.48,1662300.0,25.1072,25.145,24.8525,24.9846,1662300.0
2014-01-21 10:00:00,26.48,26.52,26.35,26.45,1550800.0,24.9846,25.0223,24.8619,24.9563,1550800.0
2014-01-21 10:30:00,26.45,26.45,26.32,26.43,879600.0,24.9563,24.9563,24.8336,24.9374,879600.0
2014-01-21 11:00:00,26.43,26.43,26.17,26.35,1166700.0,24.9374,24.9374,24.6921,24.8619,1166700.0
2014-01-21 11:30:00,26.36,26.41,26.26,26.34,1124400.0,24.8713,24.9185,24.777,24.8525,1124400.0
2014-01-21 12:00:00,26.33,26.37,26.21,26.26,1023100.0,24.843,24.8808,24.7298,24.777,1023100.0
2014-01-21 12:30:00,26.26,26.3,26.23,26.23,773100.0,24.777,24.8147,24.7487,24.7487,773100.0
2014-01-21 13:00:00,26.22,26.26,26.15,26.2,521500.0,24.7392,24.777,24.6732,24.7204,521500.0
2014-01-21 13:30:00,26.2,26.26,26.15,26.2,471200.0,24.7204,24.777,24.6732,24.7204,471200.0
2014-01-21 14:00:00,26.2,26.23,26.15,26.22,529400.0,24.7204,24.7487,24.6732,24.7392,529400.0
2014-01-21 14:30:00,26.23,26.29,26.16,26.22,663700.0,24.7487,24.8053,24.6826,24.7392,663700.0
2014-01-21 15:00:00,26.21,26.22,26.13,26.17,419200.0,24.7298,24.7392,24.6543,24.6921,419200.0
2014-01-21 15:30:00,26.17,26.37,26.14,26.35,2371200.0,24.6921,24.8808,24.6638,24.8619,2371200.0
2014-01-22 09:30:00,25.77,25.87,25.38,25.59,3875000.0,24.3147,24.409,23.9467,24.1448,3875000.0
2014-01-22 10:00:00,25.59,25.83,25.59,25.67,1862600.0,24.1448,24.3713,24.1448,24.2203,1862600.0
2014-01-22 10:30:00,25.67,25.84,25.6,25.8,1697000.0,24.2203,24.3807,24.1543,24.343,1697000.0
2014-01-22 11:00:00,25.8,25.81,25.65,25.69,785200.0,24.343,24.3524,24.2014,24.2392,785200.0
2014-01-22 11:30:00,25.69,25.73,25.64,25.71,448000.0,24.2392,24.2769,24.192,24.258,448000.0
2014-01-22 12:00:00,25.71,25.77,25.68,25.71,601000.0,24.258,24.3147,24.2297,24.258,601000.0
2014-01-22 12:30:00,25.72,25.82,25.71,25.78,880400.0,24.2675,24.3618,24.258,24.3241,880400.0
2014-01-22 13:00:00,25.78,25.81,25.74,25.78,602200.0,24.3241,24.3524,24.2864,24.3241,602200.0
2014-01-22 13:30:00,25.78,25.8,25.67,25.68,521300.0,24.3241,24.343,24.2203,24.2297,521300.0
2014-01-22 14:00:00,25.68,25.76,25.68,25.71,654200.0,24.2297,24.3052,24.2297,24.258,654200.0
2014-01-22 14:30:00,25.71,25.72,25.65,25.71,584700.0,24.258,24.2675,24.2014,24.258,584700.0
2014-01-22 15:00:00,25.71,25.8,25.7,25.76,564600.0,24.258,24.343,24.2486,24.3052,564600.0
2014-01-22 15:30:00,25.76,25.78,25.72,25.76,1473200.0,24.3052,24.3241,24.2675,24.3052,1473200.0
2014-01-23 09:30:00,25.45,25.45,25.04,25.3,2119500.0,24.0127,24.0127,23.6259,23.8712,2119500.0
2014-01-23 10:00:00,25.3,25.5,25.28,25.34,1246100.0,23.8712,24.0599,23.8523,23.9089,1246100.0
2014-01-23 10:30:00,25.33,25.35,25.22,25.23,650400.0,23.8995,23.9184,23.7957,23.8052,650400.0
2014-01-23 11:00:00,25.23,25.3,25.13,25.29,643800.0,23.8052,23.8712,23.7108,23.8618,643800.0
2014-01-23 11:30:00,25.29,25.36,25.27,25.34,353300.0,23.8618,23.9278,23.8429,23.9089,353300.0
2014-01-23 12:00:00,25.34,25.39,25.28,25.31,548000.0,23.9089,23.9561,23.8523,23.8806,548000.0
2014-01-23 12:30:00,25.31,25.33,25.18,25.21,423900.0,23.8806,23.8995,23.758,23.7863,423900.0
2014-01-23 13:00:00,25.21,25.22,25.05,25.06,993400.0,23.7863,23.7957,23.6353,23.6448,993400.0
2014-01-23 13:30:00,25.06,25.11,24.8,24.92,1307600.0,23.6448,23.6919,23.3994,23.5127,1307600.0
2014-01-23 14:00:00,24.92,25.08,24.88,25.0,728000.0,23.5127,23.6636,23.4749,23.5881,728000.0
2014-01-23 14:30:00,25.0,25.08,24.93,25.05,886800.0,23.5881,23.6636,23.5221,23.6353,886800.0
2014-01-23 15:00:00,25.06,25.19,25.03,25.06,927700.0,23.6448,23.7674,23.6165,23.6448,927700.0
2014-01-23 15:30:00,25.07,25.23,25.02,25.18,2256100.0,23.6542,23.8052,23.607,23.758,2256100.0
2014-01-24 09:30:00,24.62,24.69,24.36,24.52,2198100.0,23.2296,23.2957,22.9843,23.1353,2198100.0
2014-01-24 10:00:00,24.52,24.85,24.52,24.62,1602100.0,23.1353,23.4466,23.1353,23.2296,1602100.0
2014-01-24 10:30:00,24.61,24.61,24.13,24.13,2304300.0,23.2202,23.2202,22.7673,22.7673,2304300.0
2014-01-24 11:00:00,24.14,24.25,23.98,23.98,1525800.0,22.7767,22.8805,22.6258,22.6258,1525800.0
2014-01-24 11:30:00,23.98,24.25,23.97,24.24,1605600.0,22.6258,22.8805,22.6163,22.8711,1605600.0
2014-01-24 12:00:00,24.24,24.39,24.2,24.32,900900.0,22.8711,23.0126,22.8333,22.9465,900900.0
2014-01-24 12:30:00,24.32,24.38,24.14,24.17,676200.0,22.9465,23.0032,22.7767,22.805,676200.0
2014-01-24 13:00:00,24.17,24.25,24.11,24.12,614300.0,22.805,22.8805,22.7484,22.7578,614300.0
2014-01-24 13:30:00,24.12,24.15,24.04,24.07,739700.0,22.7578,22.7861,22.6824,22.7107,739700.0
2014-01-24 14:00:00,24.06,24.11,23.91,23.95,1346900.0,22.7012,22.7484,22.5597,22.5974,1346900.0
2014-01-24 14:30:00,23.95,23.96,23.85,23.96,1142600.0,22.5974,22.6069,22.5031,22.6069,1142600.0
2014-01-24 15:00:00,23.95,24.01,23.69,23.75,1308900.0,22.5974,22.6541,22.3521,22.4087,1308900.0
2014-01-24 15:30:00,23.74,23.83,23.67,23.78,2863400.0,22.3993,22.4842,22.3333,22.437,2863400.0
2014-01-27 09:30:00,23.87,24.09,23.83,23.98,1780400.0,22.522,22.7295,22.4842,22.6258,1780400.0
2014-01-27 10:00:00,23.97,23.98,23.42,23.45,1279400.0,22.6163,22.6258,22.0974,22.1257,1279400.0
2014-01-27 10:30:00,23.45,23.78,23.38,23.65,1227800.0,22.1257,22.437,22.0596,22.3144,1227800.0
2014-01-27 11:00:00,23.65,23.71,23.58,23.66,1027900.0,22.3144,22.371,22.2483,22.3238,1027900.0
2014-01-27 11:30:00,23.65,23.66,23.42,23.42,526300.0,22.3144,22.3238,22.0974,22.0974,526300.0
2014-01-27 12:00:00,23.42,23.42,23.09,23.32,1148700.0,22.0974,22.0974,21.786,22.003,1148700.0
2014-01-27 12:30:00,23.31,23.47,23.26,23.41,657400.0,21.9936,22.1446,21.9464,22.0879,657400.0
2014-01-27 13:00:00,23.41,23.67,23.41,23.6,710500.0,22.0879,22.3333,22.0879,22.2672,710500.0
2014-01-27 13:30:00,23.6,23.78,23.58,23.71,547500.0,22.2672,22.437,22.2483,22.371,547500.0
2014-01-27 14:00:00,23.71,23.89,23.67,23.84,766000.0,22.371,22.5408,22.3333,22.4937,766000.0
2014-01-27 14:30:00,23.85,23.96,23.82,23.93,657000.0,22.5031,22.6069,22.4748,22.5786,657000.0
2014-01-27 15:00:00,23.93,23.93,23.75,23.77,404200.0,22.5786,22.5786,22.4087,22.4276,404200.0
2014-01-27 15:30:00,23.77,23.9,23.75,23.78,1715000.0,22.4276,22.5503,22.4087,22.437,1715000.0
2014-01-28 09:30:00,23.78,24.49,23.77,24.22,1972100.0,22.437,23.1069,22.4276,22.8522,1972100.0
2014-01-28 10:00:00,24.21,24.42,24.08,24.33,1790500.0,22.8428,23.0409,22.7201,22.956,1790500.0
2014-01-28 10:30:00,24.33,24.35,24.19,24.33,1228000.0,22.956,22.9749,22.8239,22.956,1228000.0
2014-01-28 11:00:00,24.33,24.41,24.27,24.35,1441900.0,22.956,23.0315,22.8994,22.9749,1441900.0
2014-01-28 11:30:00,24.36,24.4,24.06,24.08,553200.0,22.9843,23.022,22.7012,22.7201,553200.0
2014-01-28 12:00:00,24.07,24.12,24.01,24.02,384300.0,22.7107,22.7578,22.6541,22.6635,384300.0
2014-01-28 12:30:00,24.03,24.04,23.93,24.02,577300.0,22.6729,22.6824,22.5786,22.6635,577300.0
2014-01-28 13:00:00,24.03,24.08,23.96,24.05,424600.0,22.6729,22.7201,22.6069,22.6918,424600.0
2014-01-28 13:30:00,24.05,24.08,23.96,24.0,731500.0,22.6918,22.7201,22.6069,22.6446,731500.0
2014-01-28 14:00:00,24.0,24.07,24.0,24.0,285600.0,22.6446,22.7107,22.6446,22.6446,285600.0
2014-01-28 14:30:00,24.0,24.1,24.0,24.05,564700.0,22.6446,22.739,22.6446,22.6918,564700.0
2014-01-28 15:00:00,24.05,24.09,24.04,24.06,364400.0,22.6918,22.7295,22.6824,22.7012,364400.0
2014-01-28 15:30:00,24.06,24.15,24.04,24.05,1724000.0,22.7012,22.7861,22.6824,22.6918,1724000.0
2014-01-29 09:30:00,23.79,23.97,23.65,23.76,1379400.0,22.4465,22.6163,22.3144,22.4182,1379400.0
2014-01-29 10:00:00,23.76,23.81,23.58,23.68,1155600.0,22.4182,22.4654,22.2483,22.3427,1155600.0
2014-01-29 10:30:00,23.68,23.75,23.64,23.66,537500.0,22.3427,22.4087,22.305,22.3238,537500.0
2014-01-29 11:00:00,23.66,23.7,23.57,23.67,576100.0,22.3238,22.3616,22.2389,22.3333,576100.0
2014-01-29 11:30:00,23.67,23.72,23.64,23.7,340600.0,22.3333,22.3804,22.305,22.3616,340600.0
2014-01-29 12:00:00,23.71,23.71,23.5,23.51,377500.0,22.371,22.371,22.1729,22.1823,377500.0
2014-01-29 12:30:00,23.5,23.5,23.36,23.4,743500.0,22.1729,22.1729,22.0408,22.0785,743500.0
2014-01-29 13:00:00,23.39,23.44,23.36,23.39,464100.0,22.0691,22.1162,22.0408,22.0691,464100.0
2014-01-29 13:30:00,23.39,23.42,23.32,23.41,915000.0,22.0691,22.0974,22.003,22.0879,915000.0
2014-01-29 14:00:00,23.41,23.56,23.16,23.45,1476100.0,22.0879,22.2295,21.8521,22.1257,1476100.0
2014-01-29 14:30:00,23.45,23.55,23.35,23.37,611300.0,22.1257,22.22,22.0313,22.0502,611300.0
2014-01-29 15:00:00,23.37,23.39,23.22,23.33,727000.0,22.0502,22.0691,21.9087,22.0125,727000.0
2014-01-29 15:30:00,23.32,23.38,23.23,23.29,1838500.0,22.003,22.0596,21.9181,21.9747,1838500.0
2014-01-30 09:30:00,23.84,24.2,23.64,23.8,1792200.0,22.4937,22.8333,22.305,22.4559,1792200.0
2014-01-30 10:00:00,23.8,23.98,23.75,23.86,1115500.0,22.4559,22.6258,22.4087,22.5125,1115500.0
2014-01-30 10:30:00,23.86,23.96,23.82,23.9,777700.0,22.5125,22.6069,22.4748,22.5503,777700.0
2014-01-30 11:00:00,23.89,24.11,23.89,24.06,958500.0,22.5408,22.7484,22.5408,22.7012,958500.0
2014-01-30 11:30:00,24.07,24.26,24.02,24.14,914100.0,22.7107,22.8899,22.6635,22.7767,914100.0
2014-01-30 12:00:00,24.15,24.17,24.04,24.09,599500.0,22.7861,22.805,22.6824,22.7295,599500.0
2014-01-30 12:30:00,24.08,24.22,24.07,24.1,395000.0,22.7201,22.8522,22.7107,22.739,395000.0
2014-01-30 13:00:00,24.1,24.2,24.06,24.07,505800.0,22.739,22.8333,22.7012,22.7107,505800.0
2014-01-30 13:30:00,24.07,24.18,24.05,24.13,546300.0,22.7107,22.8145,22.6918,22.7673,546300.0
2014-01-30 14:00:00,24.12,24.12,24.0,24.11,500500.0,22.7578,22.7578,22.6446,22.7484,500500.0
2014-01-30 14:30:00,24.11,24.2,24.11,24.18,593300.0,22.7484,22.8333,22.7484,22.8145,593300.0
2014-01-30 15:00:00,24.18,24.22,24.13,24.2,633000.0,22.8145,22.8522,22.7673,22.8333,633000.0
2014-01-30 15:30:00,24.2,24.21,24.09,24.1,1592300.0,22.8333,22.8428,22.7295,22.739,1592300.0
2014-01-31 09:30:00,23.86,24.57,23.79,24.25,2028400.0,22.5125,23.1824,22.4465,22.8805,2028400.0
2014-01-31 10:00:00,24.24,24.29,24.0,24.03,1557500.0,22.8711,22.9182,22.6446,22.6729,1557500.0
2014-01-31 10:30:00,24.02,24.14,23.93,24.14,687900.0,22.6635,22.7767,22.5786,22.7767,687900.0
2014-01-31 11:00:00,24.14,24.32,24.1,24.32,922800.0,22.7767,22.9465,22.739,22.9465,922800.0
2014-01-31 11:30:00,24.32,24.41,24.27,24.41,366800.0,22.9465,23.0315,22.8994,23.0315,366800.0
2014-01-31 12:00:00,24.41,24.51,24.38,24.43,673000.0,23.0315,23.1258,23.0032,23.0503,673000.0
2014-01-31 12:30:00,24.43,24.44,24.34,24.37,325300.0,23.0503,23.0598,22.9654,22.9937,325300.0
2014-01-31 13:00:00,24.36,24.36,24.18,24.2,541000.0,22.9843,22.9843,22.8145,22.8333,541000.0
2014-01-31 13:30:00,24.2,24.46,24.19,24.45,580500.0,22.8333,23.0786,22.8239,23.0692,580500.0
2014-01-31 14:00:00,24.46,24.47,24.32,24.4,314500.0,23.0786,23.0881,22.9465,23.022,314500.0
2014-01-31 14:30:00,24.41,24.58,24.37,24.5,543300.0,23.0315,23.1919,22.9937,23.1164,543300.0
2014-01-31 15:00:00,24.49,24.5,24.32,24.35,536000.0,23.1069,23.1164,22.9465,22.9749,536000.0
2014-01-31 15:30:00,24.36,24.42,24.34,24.36,1382600.0,22.9843,23.0409,22.9654,22.9843,1382600.0
2014-02-03 09:30:00,24.37,24.64,24.36,24.58,1206400.0,22.9937,23.2485,22.9843,23.1919,1206400.0
2014-02-03 10:00:00,24.57,24.58,24.2,24.25,1657200.0,23.1824,23.1919,22.8333,22.8805,1657200.0
2014-02-03 10:30:00,24.25,24.44,24.22,24.33,1064800.0,22.8805,23.0598,22.8522,22.956,1064800.0
2014-02-03 11:00:00,24.33,24.33,24.03,24.09,1099900.0,22.956,22.956,22.6729,22.7295,1099900.0
2014-02-03 11:30:00,24.09,24.14,23.89,23.91,1054900.0,22.7295,22.7767,22.5408,22.5597,1054900.0
2014-02-03 12:00:00,23.9,23.93,23.73,23.9,1026500.0,22.5503,22.5786,22.3899,22.5503,1026500.0
2014-02-03 12:30:00,23.89,24.02,23.89,23.92,525600.0,22.5408,22.6635,22.5408,22.5691,525600.0
2014-02-03 13:00:00,23.91,23.94,23.61,23.62,451700.0,22.5597,22.588,22.2766,22.2861,451700.0
2014-02-03 13:30:00,23.62,23.74,23.59,23.71,748700.0,22.2861,22.3993,22.2578,22.371,748700.0
2014-02-03 14:00:00,23.7,23.81,23.7,23.81,436200.0,22.3616,22.4654,22.3616,22.4654,436200.0
2014-02-03 14:30:00,23.82,23.83,23.64,23.64,490900.0,22.4748,22.4842,22.305,22.305,490900.0
2014-02-03 15:00:00,23.64,23.79,23.57,23.79,966300.0,22.305,22.4465,22.2389,22.4465,966300.0
2014-02-03 15:30:00,23.79,23.89,23.77,23.86,1580000.0,22.4465,22.5408,22.4276,22.5125,1580000.0
2014-02-04 09:30:00,23.97,24.34,23.9,24.32,1131900.0,22.6163,22.9654,22.5503,22.9465,1131900.0
2014-02-04 10:00:00,24.31,24.35,24.16,24.25,670300.0,22.9371,22.9749,22.7956,22.8805,670300.0
2014-02-04 10:30:00,24.25,24.33,24.11,24.14,567400.0,22.8805,22.956,22.7484,22.7767,567400.0
2014-02-04 11:00:00,24.13,24.25,24.12,24.2,357400.0,22.7673,22.8805,22.7578,22.8333,357400.0
2014-02-04 11:30:00,24.2,24.27,24.16,24.24,539300.0,22.8333,22.8994,22.7956,22.8711,539300.0
2014-02-04 12:00:00,24.25,24.32,24.21,24.24,388400.0,22.8805,22.9465,22.8428,22.8711,388400.0
2014-02-04 12:30:00,24.25,24.38,24.23,24.32,375500.0,22.8805,23.0032,22.8616,22.9465,375500.0
2014-02-04 13:00:00,24.33,24.36,24.23,24.31,261000.0,22.956,22.9843,22.8616,22.9371,261000.0
2014-02-04 13:30:00,24.31,24.34,24.2,24.25,372500.0,22.9371,22.9654,22.8333,22.8805,372500.0
2014-02-04 14:00:00,24.25,24.26,24.16,24.21,410800.0,22.8805,22.8899,22.7956,22.8428,410800.0
2014-02-04 14:30:00,24.21,24.33,24.18,24.28,368300.0,22.8428,22.956,22.8145,22.9088,368300.0
2014-02-04 15:00:00,24.28,24.33,24.16,24.16,379300.0,22.9088,22.956,22.7956,22.7956,379300.0
2014-02-04 15:30:00,24.17,24.25,24.16,24.21,1173900.0,22.805,22.8805,22.7956,22.8428,1173900.0
2014-02-05 09:30:00,23.74,23.75,23.13,23.19,2560400.0,22.3993,22.4087,21.8238,21.8804,2560400.0
2014-02-05 10:00:00,23.19,23.48,23.04,23.17,2379500.0,21.8804,22.154,21.7388,21.8615,2379500.0
2014-02-05 10:30:00,23.17,23.39,23.14,23.36,1119500.0,21.8615,22.0691,21.8332,22.0408,1119500.0
2014-02-05 11:00:00,23.36,23.47,23.19,23.46,727900.0,22.0408,22.1446,21.8804,22.1351,727900.0
2014-02-05 11:30:00,23.46,23.73,23.4,23.7,1177400.0,22.1351,22.3899,22.0785,22.3616,1177400.0
2014-02-05 12:00:00,23.73,23.78,23.54,23.63,744300.0,22.3899,22.437,22.2106,22.2955,744300.0
2014-02-05 12:30:00,23.63,23.74,23.62,23.7,298900.0,22.2955,22.3993,22.2861,22.3616,298900.0
2014-02-05 13:00:00,23.71,23.8,23.59,23.64,540900.0,22.371,22.4559,22.2578,22.305,540900.0
2014-02-05 13:30:00,23.65,23.73,23.64,23.7,336300.0,22.3144,22.3899,22.305,22.3616,336300.0
2014-02-05 14:00:00,23.7,23.75,23.57,23.64,360800.0,22.3616,22.4087,22.2389,22.305,360800.0
2014-02-05 14:30:00,23.64,23.69,23.51,23.53,395500.0,22.305,22.3521,22.1823,22.2012,395500.0
2014-02-05 15:00:00,23.54,23.65,23.53,23.65,587400.0,22.2106,22.3144,22.2012,22.3144,587400.0
2014-02-05 15:30:00,23.65,23.71,23.58,23.66,1285800.0,22.3144,22.371,22.2483,22.3238,1285800.0
2014-02-06 09:30:00,23.96,24.43,23.96,24.39,1246200.0,22.6069,23.0503,22.6069,23.0126,1246200.0
2014-02-06 10:00:00,24.4,24.4,24.19,24.34,623500.0,23.022,23.022,22.8239,22.9654,623500.0
2014-02-06 10:30:00,24.34,24.46,24.33,24.46,1000800.0,22.9654,23.0786,22.956,23.0786,1000800.0
2014-02-06 11:00:00,24.47,24.55,24.41,24.42,569200.0,23.0881,23.1636,23.0315,23.0409,569200.0
2014-02-06 11:30:00,24.43,24.54,24.41,24.48,437600.0,23.0503,23.1541,23.0315,23.0975,437600.0
2014-02-06 12:00:00,24.48,24.51,24.4,24.41,265300.0,23.0975,23.1258,23.022,23.0315,265300.0
2014-02-06 12:30:00,24.41,24.42,24.33,24.38,281400.0,23.0315,23.0409,22.956,23.0032,281400.0
2014-02-06 13:00:00,24.39,24.43,24.21,24.22,620500.0,23.0126,23.0503,22.8428,22.8522,620500.0
2014-02-06 13:30:00,24.23,24.29,24.22,24.23,274100.0,22.8616,22.9182,22.8522,22.8616,274100.0
2014-02-06 14:00:00,24.23,24.39,24.23,24.33,619200.0,22.8616,23.0126,22.8616,22.956,619200.0
2014-02-06 14:30:00,24.33,24.34,24.25,24.3,261000.0,22.956,22.9654,22.8805,22.9277,261000.0
2014-02-06 15:00:00,24.3,24.35,24.25,24.3,394700.0,22.9277,22.9749,22.8805,22.9277,394700.0
2014-02-06 15:30:00,24.3,24.32,24.26,24.3,1114600.0,22.9277,22.9465,22.8899,22.9277,1114600.0
2014-02-07 09:30:00,24.44,24.7,24.43,24.58,1059700.0,23.0598,23.3051,23.0503,23.1919,1059700.0
2014-02-07 10:00:00,24.6,24.67,24.34,24.37,1155400.0,23.2107,23.2768,22.9654,22.9937,1155400.0
2014-02-07 10:30:00,24.36,24.68,24.36,24.62,694700.0,22.9843,23.2862,22.9843,23.2296,694700.0
2014-02-07 11:00:00,24.62,24.7,24.55,24.63,334100.0,23.2296,23.3051,23.1636,23.239,334100.0
2014-02-07 11:30:00,24.62,24.85,24.62,24.82,534800.0,23.2296,23.4466,23.2296,23.4183,534800.0
2014-02-07 12:00:00,24.82,24.82,24.76,24.77,314000.0,23.4183,23.4183,23.3617,23.3711,314000.0
2014-02-07 12:30:00,24.78,24.84,24.73,24.8,319600.0,23.3806,23.4372,23.3334,23.3994,319600.0
2014-02-07 13:00:00,24.8,24.82,24.76,24.78,189300.0,23.3994,23.4183,23.3617,23.3806,189300.0
2014-02-07 13:30:00,24.78,24.85,24.77,24.84,407200.0,23.3806,23.4466,23.3711,23.4372,407200.0
2014-02-07 14:00:00,24.84,24.9,24.84,24.89,273200.0,23.4372,23.4938,23.4372,23.4844,273200.0
2014-02-07 14:30:00,24.89,24.9,24.77,24.85,643500.0,23.4844,23.4938,23.3711,23.4466,643500.0
2014-02-07 15:00:00,24.85,24.92,24.85,24.87,315500.0,23.4466,23.5127,23.4466,23.4655,315500.0
2014-02-07 15:30:00,24.87,24.9,24.78,24.81,1191400.0,23.4655,23.4938,23.3806,23.4089,1191400.0
2014-02-10 09:30:00,24.7,24.9,24.64,24.77,854200.0,23.3051,23.4938,23.2485,23.3711,854200.0
2014-02-10 10:00:00,24.78,24.88,24.69,24.79,848600.0,23.3806,23.4749,23.2957,23.39,848600.0
2014-02-10 10:30:00,24.79,24.84,24.55,24.63,1337200.0,23.39,23.4372,23.1636,23.239,1337200.0
2014-02-10 11:00:00,24.63,24.71,24.62,24.69,341400.0,23.239,23.3145,23.2296,23.2957,341400.0
2014-02-10 11:30:00,24.69,24.71,24.63,24.67,232600.0,23.2957,23.3145,23.239,23.2768,232600.0
2014-02-10 12:00:00,24.68,24.69,24.62,24.63,266400.0,23.2862,23.2957,23.2296,23.239,266400.0
2014-02-10 12:30:00,24.63,24.67,24.52,24.64,555300.0,23.239,23.2768,23.1353,23.2485,555300.0
2014-02-10 13:00:00,24.64,24.68,24.55,24.58,413800.0,23.2485,23.2862,23.1636,23.1919,413800.0
2014-02-10 13:30:00,24.59,24.61,24.56,24.61,303900.0,23.2013,23.2202,23.173,23.2202,303900.0
2014-02-10 14:00:00,24.6,24.66,24.58,24.61,253600.0,23.2107,23.2673,23.1919,23.2202,253600.0
2014-02-10 14:30:00,24.61,24.72,24.59,24.6,407500.0,23.2202,23.324,23.2013,23.2107,407500.0
2014-02-10 15:00:00,24.61,24.63,24.58,24.6,322400.0,23.2202,23.239,23.1919,23.2107,322400.0
2014-02-10 15:30:00,24.59,24.65,24.56,24.63,1425300.0,23.2013,23.2579,23.173,23.239,1425300.0
2014-02-11 09:30:00,24.81,25.13,24.77,25.01,1443300.0,23.4089,23.7108,23.3711,23.5976,1443300.0
2014-02-11 10:00:00,25.0,25.0,24.82,24.89,1498600.0,23.5881,23.5881,23.4183,23.4844,1498600.0
2014-02-11 10:30:00,24.89,24.93,24.75,24.88,926800.0,23.4844,23.5221,23.3523,23.4749,926800.0
2014-02-11 11:00:00,24.88,25.15,24.88,25.1,1040500.0,23.4749,23.7297,23.4749,23.6825,1040500.0
2014-02-11 11:30:00,25.1,25.18,25.1,25.17,679600.0,23.6825,23.758,23.6825,23.7485,679600.0
2014-02-11 12:00:00,25.17,25.19,25.09,25.16,396100.0,23.7485,23.7674,23.6731,23.7391,396100.0
2014-02-11 12:30:00,25.17,25.2,25.11,25.16,316400.0,23.7485,23.7769,23.6919,23.7391,316400.0
2014-02-11 13:00:00,25.16,25.2,25.13,25.16,426400.0,23.7391,23.7769,23.7108,23.7391,426400.0
2014-02-11 13:30:00,25.16,25.17,25.08,25.12,320300.0,23.7391,23.7485,23.6636,23.7014,320300.0
2014-02-11 14:00:00,25.12,25.15,25.06,25.13,669500.0,23.7014,23.7297,23.6448,23.7108,669500.0
2014-02-11 14:30:00,25.13,25.21,25.09,25.19,423200.0,23.7108,23.7863,23.6731,23.7674,423200.0
2014-02-11 15:00:00,25.2,25.27,25.2,25.2,629300.0,23.7769,23.8429,23.7769,23.7769,629300.0
2014-02-11 15:30:00,25.2,25.27,25.19,25.26,1441800.0,23.7769,23.8429,23.7674,23.8335,1441800.0
2014-02-12 09:30:00,25.37,25.55,25.37,25.42,1590700.0,23.9373,24.1071,23.9373,23.9844,1590700.0
2014-02-12 10:00:00,25.42,25.42,25.17,25.26,909600.0,23.9844,23.9844,23.7485,23.8335,909600.0
2014-02-12 10:30:00,25.26,25.29,25.16,25.28,1041900.0,23.8335,23.8618,23.7391,23.8523,1041900.0
2014-02-12 11:00:00,25.27,25.32,25.12,25.18,597100.0,23.8429,23.8901,23.7014,23.758,597100.0
2014-02-12 11:30:00,25.17,25.24,25.12,25.16,424100.0,23.7485,23.8146,23.7014,23.7391,424100.0
2014-02-12 12:00:00,25.15,25.33,25.14,25.3,591100.0,23.7297,23.8995,23.7202,23.8712,591100.0
2014-02-12 12:30:00,25.31,25.32,25.19,25.22,261300.0,23.8806,23.8901,23.7674,23.7957,261300.0
2014-02-12 13:00:00,25.22,25.26,25.16,25.25,199500.0,23.7957,23.8335,23.7391,23.824,199500.0
2014-02-12 13:30:00,25.24,25.26,25.21,25.26,191400.0,23.8146,23.8335,23.7863,23.8335,191400.0
2014-02-12 14:00:00,25.26,25.34,25.25,25.28,230600.0,23.8335,23.9089,23.824,23.8523,230600.0
2014-02-12 14:30:00,25.28,25.28,25.19,25.23,268800.0,23.8523,23.8523,23.7674,23.8052,268800.0
2014-02-12 15:00:00,25.23,25.31,25.21,25.27,364800.0,23.8052,23.8806,23.7863,23.8429,364800.0
2014-02-12 15:30:00,25.26,25.32,25.24,25.31,609300.0,23.8335,23.8901,23.8146,23.8806,609300.0
2014-02-13 09:30:00,25.46,25.49,25.15,25.36,1073600.0,24.0222,24.0505,23.7297,23.9278,1073600.0
2014-02-13 10:00:00,25.38,25.51,25.34,25.47,1137100.0,23.9467,24.0693,23.9089,24.0316,1137100.0
2014-02-13 10:30:00,25.46,25.54,25.44,25.51,616200.0,24.0222,24.0977,24.0033,24.0693,616200.0
2014-02-13 11:00:00,25.51,25.6,25.51,25.57,407500.0,24.0693,24.1543,24.0693,24.126,407500.0
2014-02-13 11:30:00,25.57,25.62,25.4,25.46,516400.0,24.126,24.1731,23.9656,24.0222,516400.0
2014-02-13 12:00:00,25.46,25.54,25.44,25.51,258300.0,24.0222,24.0977,24.0033,24.0693,258300.0
2014-02-13 12:30:00,25.51,25.55,25.5,25.51,224300.0,24.0693,24.1071,24.0599,24.0693,224300.0
2014-02-13 13:00:00,25.51,25.58,25.49,25.52,420800.0,24.0693,24.1354,24.0505,24.0788,420800.0
2014-02-13 13:30:00,25.52,25.6,25.45,25.59,397200.0,24.0788,24.1543,24.0127,24.1448,397200.0
2014-02-13 14:00:00,25.59,25.63,25.49,25.5,609800.0,24.1448,24.1826,24.0505,24.0599,609800.0
2014-02-13 14:30:00,25.5,25.6,25.49,25.59,417800.0,24.0599,24.1543,24.0505,24.1448,417800.0
2014-02-13 15:00:00,25.59,25.61,25.57,25.6,443800.0,24.1448,24.1637,24.126,24.1543,443800.0
2014-02-13 15:30:00,25.61,25.61,25.56,25.59,729900.0,24.1637,24.1637,24.1165,24.1448,729900.0
2014-02-14 09:30:00,25.56,25.85,25.55,25.69,932200.0,24.1165,24.3901,24.1071,24.2392,932200.0
2014-02-14 10:00:00,25.7,25.8,25.51,25.76,1344800.0,24.2486,24.343,24.0693,24.3052,1344800.0
2014-02-14 10:30:00,25.76,25.78,25.65,25.74,581300.0,24.3052,24.3241,24.2014,24.2864,581300.0
2014-02-14 11:00:00,25.74,25.85,25.7,25.83,507500.0,24.2864,24.3901,24.2486,24.3713,507500.0
2014-02-14 11:30:00,25.83,25.92,25.78,25.84,704600.0,24.3713,24.4562,24.3241,24.3807,704600.0
2014-02-14 12:00:00,25.85,25.85,25.78,25.83,300000.0,24.3901,24.3901,24.3241,24.3713,300000.0
2014-02-14 12:30:00,25.84,25.92,25.82,25.87,464500.0,24.3807,24.4562,24.3618,24.409,464500.0
2014-02-14 13:00:00,25.87,25.9,25.85,25.88,304600.0,24.409,24.4373,24.3901,24.4184,304600.0
2014-02-14 13:30:00,25.88,25.9,25.84,25.89,286000.0,24.4184,24.4373,24.3807,24.4279,286000.0
2014-02-14 14:00:00,25.89,25.93,25.87,25.91,387500.0,24.4279,24.4656,24.409,24.4468,387500.0
2014-02-14 14:30:00,25.9,25.98,25.86,25.96,635600.0,24.4373,24.5128,24.3996,24.4939,635600.0
2014-02-14 15:00:00,25.95,25.97,25.87,25.94,611100.0,24.4845,24.5034,24.409,24.4751,611100.0
2014-02-14 15:30:00,25.95,26.03,25.93,26.01,1777400.0,24.4845,24.56,24.4656,24.5411,1777400.0
2014-02-18 09:30:00,26.12,26.34,25.91,26.04,2031200.0,24.6449,24.8525,24.4468,24.5694,2031200.0
2014-02-18 10:00:00,26.03,26.1,25.88,25.95,1037700.0,24.56,24.626,24.4184,24.4845,1037700.0
2014-02-18 10:30:00,25.95,26.03,25.84,26.02,661800.0,24.4845,24.56,24.3807,24.5505,661800.0
2014-02-18 11:00:00,26.01,26.09,25.94,26.09,769300.0,24.5411,24.6166,24.4751,24.6166,769300.0
2014-02-18 11:30:00,26.08,26.09,25.87,25.91,650600.0,24.6072,24.6166,24.409,24.4468,650600.0
2014-02-18 12:00:00,25.91,26.01,25.88,25.95,778700.0,24.4468,24.5411,24.4184,24.4845,778700.0
2014-02-18 12:30:00,25.96,25.99,25.85,25.94,579800.0,24.4939,24.5222,24.3901,24.4751,579800.0
2014-02-18 13:00:00,25.94,25.97,25.83,25.85,456900.0,24.4751,24.5034,24.3713,24.3901,456900.0
2014-02-18 13:30:00,25.84,25.89,25.77,25.89,524300.0,24.3807,24.4279,24.3147,24.4279,524300.0
2014-02-18 14:00:00,25.89,25.9,25.81,25.84,594600.0,24.4279,24.4373,24.3524,24.3807,594600.0
2014-02-18 14:30:00,25.85,25.95,25.84,25.91,455000.0,24.3901,24.4845,24.3807,24.4468,455000.0
2014-02-18 15:00:00,25.92,25.96,25.87,25.96,477300.0,24.4562,24.4939,24.409,24.4939,477300.0
2014-02-18 15:30:00,25.96,25.96,25.82,25.84,1649600.0,24.4939,24.4939,24.3618,24.3807,1649600.0
2014-02-19 09:30:00,25.74,25.93,25.23,25.3,2233800.0,24.2864,24.4656,23.8052,23.8712,2233800.0
2014-02-19 10:00:00,25.3,25.77,25.05,25.77,3584500.0,23.8712,24.3147,23.6353,24.3147,3584500.0
2014-02-19 10:30:00,25.77,25.89,25.7,25.89,1149400.0,24.3147,24.4279,24.2486,24.4279,1149400.0
2014-02-19 11:00:00,25.89,26.32,25.55,26.32,3050600.0,24.4279,24.8336,24.1071,24.8336,3050600.0
2014-02-19 11:30:00,26.32,26.68,26.21,26.29,2957100.0,24.8336,25.1733,24.7298,24.8053,2957100.0
2014-02-19 12:00:00,26.29,26.51,26.21,26.32,1611400.0,24.8053,25.0129,24.7298,24.8336,1611400.0
2014-02-19 12:30:00,26.32,26.38,26.23,26.26,747500.0,24.8336,24.8902,24.7487,24.777,747500.0
2014-02-19 13:00:00,26.25,26.33,26.11,26.26,857900.0,24.7676,24.843,24.6355,24.777,857900.0
2014-02-19 13:30:00,26.25,26.27,26.1,26.11,459100.0,24.7676,24.7864,24.626,24.6355,459100.0
2014-02-19 14:00:00,26.11,26.2,25.97,26.08,562500.0,24.6355,24.7204,24.5034,24.6072,562500.0
2014-02-19 14:30:00,26.08,26.1,25.84,25.9,869300.0,24.6072,24.626,24.3807,24.4373,869300.0
2014-02-19 15:00:00,25.91,26.02,25.73,25.75,861400.0,24.4468,24.5505,24.2769,24.2958,861400.0
2014-02-19 15:30:00,25.75,25.84,25.65,25.76,1719200.0,24.2958,24.3807,24.2014,24.3052,1719200.0
2014-02-20 09:30:00,26.11,26.62,26.1,26.52,2884900.0,24.6355,25.1167,24.626,25.0223,2884900.0
2014-02-20 10:00:00,26.5,26.81,26.43,26.67,1799400.0,25.0034,25.2959,24.9374,25.1638,1799400.0
2014-02-20 10:30:00,26.68,26.88,26.65,26.73,1096200.0,25.1733,25.362,25.145,25.2204,1096200.0
2014-02-20 11:00:00,26.73,26.91,26.71,26.84,1000300.0,25.2204,25.3903,25.2016,25.3242,1000300.0
2014-02-20 11:30:00,26.85,26.93,26.77,26.86,892000.0,25.3337,25.4092,25.2582,25.3431,892000.0
2014-02-20 12:00:00,26.87,26.88,26.79,26.87,463800.0,25.3525,25.362,25.2771,25.3525,463800.0
2014-02-20 12:30:00,26.87,26.9,26.76,26.78,480000.0,25.3525,25.3808,25.2488,25.2676,480000.0
2014-02-20 13:00:00,26.78,26.87,26.75,26.84,350400.0,25.2676,25.3525,25.2393,25.3242,350400.0
2014-02-20 13:30:00,26.84,26.86,26.69,26.71,605900.0,25.3242,25.3431,25.1827,25.2016,605900.0
2014-02-20 14:00:00,26.71,26.78,26.68,26.78,629000.0,25.2016,25.2676,25.1733,25.2676,629000.0
2014-02-20 14:30:00,26.78,26.86,26.76,26.86,551800.0,25.2676,25.3431,25.2488,25.3431,551800.0
2014-02-20 15:00:00,26.86,26.92,26.81,26.89,1089200.0,25.3431,25.3997,25.2959,25.3714,1089200.0
2014-02-20 15:30:00,26.89,26.92,26.82,26.84,1359400.0,25.3714,25.3997,25.3054,25.3242,1359400.0
2014-02-21 09:30:00,26.93,27.33,26.88,27.1,2245900.0,25.4092,25.7866,25.362,25.5696,2245900.0
2014-02-21 10:00:00,27.1,27.18,27.01,27.04,1470400.0,25.5696,25.645,25.4846,25.5129,1470400.0
2014-02-21 10:30:00,27.05,27.16,26.93,26.94,812700.0,25.5224,25.6262,25.4092,25.4186,812700.0
2014-02-21 11:00:00,26.95,27.07,26.88,26.97,465000.0,25.428,25.5412,25.362,25.4469,465000.0
2014-02-21 11:30:00,26.97,27.16,26.97,27.15,383900.0,25.4469,25.6262,25.4469,25.6167,383900.0
2014-02-21 12:00:00,27.16,27.24,27.15,27.16,313800.0,25.6262,25.7016,25.6167,25.6262,313800.0
2014-02-21 12:30:00,27.17,27.19,27.08,27.12,259500.0,25.6356,25.6545,25.5507,25.5884,259500.0
2014-02-21 13:00:00,27.12,27.21,27.07,27.17,243100.0,25.5884,25.6733,25.5412,25.6356,243100.0
2014-02-21 13:30:00,27.17,27.18,27.12,27.14,210600.0,25.6356,25.645,25.5884,25.6073,210600.0
2014-02-21 14:00:00,27.14,27.17,27.03,27.04,472000.0,25.6073,25.6356,25.5035,25.5129,472000.0
2014-02-21 14:30:00,27.04,27.11,27.03,27.07,410400.0,25.5129,25.579,25.5035,25.5412,410400.0
2014-02-21 15:00:00,27.08,27.14,27.07,27.11,413600.0,25.5507,25.6073,25.5412,25.579,413600.0
2014-02-21 15:30:00,27.11,27.14,27.03,27.04,1164600.0,25.579,25.6073,25.5035,25.5129,1164600.0
2014-02-24 09:30:00,27.11,27.78,27.11,27.61,1956600.0,25.579,26.2111,25.579,26.0507,1956600.0
2014-02-24 10:00:00,27.61,27.66,27.51,27.54,599500.0,26.0507,26.0979,25.9564,25.9847,599500.0
2014-02-24 10:30:00,27.55,27.76,27.55,27.76,768100.0,25.9941,26.1923,25.9941,26.1923,768100.0
2014-02-24 11:00:00,27.76,27.87,27.74,27.85,750600.0,26.1923,26.2961,26.1734,26.2772,750600.0
2014-02-24 11:30:00,27.86,27.94,27.78,27.94,692600.0,26.2866,26.3621,26.2111,26.3621,692600.0
2014-02-24 12:00:00,27.93,27.94,27.82,27.86,522300.0,26.3527,26.3621,26.2489,26.2866,522300.0
2014-02-24 12:30:00,27.87,27.96,27.86,27.92,537100.0,26.2961,26.381,26.2866,26.3432,537100.0
2014-02-24 13:00:00,27.92,27.97,27.86,27.94,418400.0,26.3432,26.3904,26.2866,26.3621,418400.0
2014-02-24 13:30:00,27.94,27.98,27.79,27.8,529300.0,26.3621,26.3999,26.2206,26.23,529300.0
2014-02-24 14:00:00,27.79,27.88,27.77,27.87,534600.0,26.2206,26.3055,26.2017,26.2961,534600.0
2014-02-24 14:30:00,27.87,27.96,27.87,27.89,384600.0,26.2961,26.381,26.2961,26.3149,384600.0
2014-02-24 15:00:00,27.89,27.92,27.84,27.84,549600.0,26.3149,26.3432,26.2678,26.2678,549600.0
2014-02-24 15:30:00,27.84,27.94,27.84,27.84,1257900.0,26.2678,26.3621,26.2678,26.2678,1257900.0
2014-02-25 09:30:00,28.01,28.2,27.75,27.78,1616800.0,26.4282,26.6074,26.1828,26.2111,1616800.0
2014-02-25 10:00:00,27.77,27.86,27.7,27.72,895800.0,26.2017,26.2866,26.1357,26.1545,895800.0
2014-02-25 10:30:00,27.72,27.84,27.72,27.76,408800.0,26.1545,26.2678,26.1545,26.1923,408800.0
2014-02-25 11:00:00,27.77,27.85,27.68,27.83,810400.0,26.2017,26.2772,26.1168,26.2583,810400.0
2014-02-25 11:30:00,27.82,27.83,27.7,27.73,342600.0,26.2489,26.2583,26.1357,26.164,342600.0
2014-02-25 12:00:00,27.73,27.73,27.67,27.7,253500.0,26.164,26.164,26.1074,26.1357,253500.0
2014-02-25 12:30:00,27.7,27.77,27.65,27.68,329100.0,26.1357,26.2017,26.0885,26.1168,329100.0
2014-02-25 13:00:00,27.69,27.78,27.68,27.76,252100.0,26.1262,26.2111,26.1168,26.1923,252100.0
2014-02-25 13:30:00,27.76,27.78,27.72,27.76,509900.0,26.1923,26.2111,26.1545,26.1923,509900.0
2014-02-25 14:00:00,27.76,27.79,27.7,27.74,325200.0,26.1923,26.2206,26.1357,26.1734,325200.0
2014-02-25 14:30:00,27.75,27.75,27.58,27.59,929900.0,26.1828,26.1828,26.0224,26.0319,929900.0
2014-02-25 15:00:00,27.59,27.62,27.42,27.56,854300.0,26.0319,26.0602,25.8715,26.0036,854300.0
2014-02-25 15:30:00,27.55,27.64,27.52,27.53,1034700.0,25.9941,26.0791,25.9658,25.9753,1034700.0
2014-02-26 09:30:00,27.7,27.92,27.7,27.79,1395700.0,26.1357,26.3432,26.1357,26.2206,1395700.0
2014-02-26 10:00:00,27.79,28.03,27.79,27.91,1988600.0,26.2206,26.447,26.2206,26.3338,1988600.0
2014-02-26 10:30:00,27.91,27.96,27.74,27.76,982700.0,26.3338,26.381,26.1734,26.1923,982700.0
2014-02-26 11:00:00,27.77,27.85,27.73,27.76,422000.0,26.2017,26.2772,26.164,26.1923,422000.0
2014-02-26 11:30:00,27.77,27.85,27.69,27.71,498800.0,26.2017,26.2772,26.1262,26.1451,498800.0
2014-02-26 12:00:00,27.7,27.75,27.65,27.72,460100.0,26.1357,26.1828,26.0885,26.1545,460100.0
2014-02-26 12:30:00,27.73,27.79,27.69,27.74,273700.0,26.164,26.2206,26.1262,26.1734,273700.0
2014-02-26 13:00:00,27.74,27.74,27.63,27.71,346800.0,26.1734,26.1734,26.0696,26.1451,346800.0
2014-02-26 13:30:00,27.71,27.73,27.62,27.62,224800.0,26.1451,26.164,26.0602,26.0602,224800.0
2014-02-26 14:00:00,27.62,27.66,27.22,27.23,782900.0,26.0602,26.0979,25.6828,25.6922,782900.0
2014-02-26 14:30:00,27.22,27.43,27.18,27.42,805600.0,25.6828,25.8809,25.645,25.8715,805600.0
2014-02-26 15:00:00,27.43,27.47,27.28,27.29,830500.0,25.8809,25.9187,25.7394,25.7488,830500.0
2014-02-26 15:30:00,27.29,27.51,27.29,27.49,979700.0,25.7488,25.9564,25.7488,25.9375,979700.0
2014-02-27 09:30:00,27.35,27.88,27.35,27.84,1769600.0,25.8054,26.3055,25.8054,26.2678,1769600.0
2014-02-27 10:00:00,27.85,27.85,27.54,27.76,598300.0,26.2772,26.2772,25.9847,26.1923,598300.0
2014-02-27 10:30:00,27.76,27.82,27.63,27.78,571100.0,26.1923,26.2489,26.0696,26.2111,571100.0
2014-02-27 11:00:00,27.78,27.8,27.63,27.72,788500.0,26.2111,26.23,26.0696,26.1545,788500.0
2014-02-27 11:30:00,27.73,27.75,27.67,27.73,275400.0,26.164,26.1828,26.1074,26.164,275400.0
2014-02-27 12:00:00,27.74,27.86,27.74,27.84,460700.0,26.1734,26.2866,26.1734,26.2678,460700.0
2014-02-27 12:30:00,27.83,27.92,27.78,27.92,259000.0,26.2583,26.3432,26.2111,26.3432,259000.0
2014-02-27 13:00:00,27.92,28.11,27.89,28.09,824200.0,26.3432,26.5225,26.3149,26.5036,824200.0
2014-02-27 13:30:00,28.09,28.16,28.06,28.13,733900.0,26.5036,26.5697,26.4753,26.5414,733900.0
2014-02-27 14:00:00,28.13,28.15,27.86,27.88,548300.0,26.5414,26.5603,26.2866,26.3055,548300.0
2014-02-27 14:30:00,27.88,27.92,27.79,27.88,987900.0,26.3055,26.3432,26.2206,26.3055,987900.0
2014-02-27 15:00:00,27.88,27.98,27.88,27.96,474600.0,26.3055,26.3999,26.3055,26.381,474600.0
2014-02-27 15:30:00,27.96,27.96,27.79,27.86,1387400.0,26.381,26.381,26.2206,26.2866,1387400.0
2014-02-28 09:30:00,27.91,27.97,27.54,27.87,1572100.0,26.3338,26.3904,25.9847,26.2961,1572100.0
2014-02-28 10:00:00,27.87,27.91,27.71,27.74,551400.0,26.2961,26.3338,26.1451,26.1734,551400.0
2014-02-28 10:30:00,27.74,27.83,27.7,27.79,379900.0,26.1734,26.2583,26.1357,26.2206,379900.0
2014-02-28 11:00:00,27.79,27.79,27.58,27.63,413000.0,26.2206,26.2206,26.0224,26.0696,413000.0
2014-02-28 11:30:00,27.63,27.83,27.58,27.74,367500.0,26.0696,26.2583,26.0224,26.1734,367500.0
2014-02-28 12:00:00,27.74,27.78,27.72,27.74,310600.0,26.1734,26.2111,26.1545,26.1734,310600.0
2014-02-28 12:30:00,27.74,27.77,27.7,27.75,172900.0,26.1734,26.2017,26.1357,26.1828,172900.0
2014-02-28 13:00:00,27.75,27.82,27.72,27.77,232500.0,26.1828,26.2489,26.1545,26.2017,232500.0
2014-02-28 13:30:00,27.78,27.8,27.66,27.66,321700.0,26.2111,26.23,26.0979,26.0979,321700.0
2014-02-28 14:00:00,27.67,27.67,27.6,27.64,368300.0,26.1074,26.1074,26.0413,26.0791,368300.0
2014-02-28 14:30:00,27.63,27.68,27.41,27.44,709200.0,26.0696,26.1168,25.862,25.8903,709200.0
2014-02-28 15:00:00,27.44,27.44,27.25,27.35,1408000.0,25.8903,25.8903,25.7111,25.8054,1408000.0
2014-02-28 15:30:00,27.35,27.55,27.34,27.54,1127500.0,25.8054,25.9941,25.796,25.9847,1127500.0
2014-03-03 09:30:00,27.05,27.9,27.0,27.9,1393500.0,25.5224,26.3244,25.4752,26.3244,1393500.0
2014-03-03 10:00:00,27.91,28.2,27.65,27.88,1875100.0,26.3338,26.6074,26.0885,26.3055,1875100.0
2014-03-03 10:30:00,27.88,27.92,27.7,27.75,708600.0,26.3055,26.3432,26.1357,26.1828,708600.0
2014-03-03 11:00:00,27.75,27.83,27.57,27.63,821300.0,26.1828,26.2583,26.013,26.0696,821300.0
2014-03-03 11:30:00,27.63,27.67,27.32,27.32,627900.0,26.0696,26.1074,25.7771,25.7771,627900.0
2014-03-03 12:00:00,27.32,27.48,27.26,27.47,490800.0,25.7771,25.9281,25.7205,25.9187,490800.0
2014-03-03 12:30:00,27.46,27.5,27.38,27.5,222500.0,25.9092,25.947,25.8337,25.947,222500.0
2014-03-03 13:00:00,27.5,27.63,27.49,27.59,277300.0,25.947,26.0696,25.9375,26.0319,277300.0
2014-03-03 13:30:00,27.59,27.69,27.56,27.68,202200.0,26.0319,26.1262,26.0036,26.1168,202200.0
2014-03-03 14:00:00,27.68,27.79,27.65,27.68,269700.0,26.1168,26.2206,26.0885,26.1168,269700.0
2014-03-03 14:30:00,27.69,27.8,27.67,27.7,423400.0,26.1262,26.23,26.1074,26.1357,423400.0
2014-03-03 15:00:00,27.7,27.72,27.55,27.61,457000.0,26.1357,26.1545,25.9941,26.0507,457000.0
2014-03-03 15:30:00,27.61,27.62,27.51,27.61,889100.0,26.0507,26.0602,25.9564,26.0507,889100.0
2014-03-04 09:30:00,27.98,28.38,27.97,28.24,1470800.0,26.3999,26.7773,26.3904,26.6452,1470800.0
2014-03-04 10:00:00,28.24,28.26,28.08,28.2,1276300.0,26.6452,26.664,26.4942,26.6074,1276300.0
2014-03-04 10:30:00,28.2,28.34,28.16,28.34,843800.0,26.6074,26.7395,26.5697,26.7395,843800.0
2014-03-04 11:00:00,28.34,28.38,28.28,28.32,344600.0,26.7395,26.7773,26.6829,26.7207,344600.0
2014-03-04 11:30:00,28.31,28.32,28.18,28.2,337900.0,26.7112,26.7207,26.5886,26.6074,337900.0
2014-03-04 12:00:00,28.2,28.21,28.13,28.18,432400.0,26.6074,26.6169,26.5414,26.5886,432400.0
2014-03-04 12:30:00,28.18,28.21,28.13,28.18,653500.0,26.5886,26.6169,26.5414,26.5886,653500.0
2014-03-04 13:00:00,28.18,28.21,28.1,28.15,251900.0,26.5886,26.6169,26.5131,26.5603,251900.0
2014-03-04 13:30:00,28.15,28.17,28.08,28.08,445100.0,26.5603,26.5791,26.4942,26.4942,445100.0
2014-03-04 14:00:00,28.08,28.2,27.96,28.2,619500.0,26.4942,26.6074,26.381,26.6074,619500.0
2014-03-04 14:30:00,28.2,28.2,28.13,28.19,218800.0,26.6074,26.6074,26.5414,26.598,218800.0
2014-03-04 15:00:00,28.19,28.25,28.13,28.23,578900.0,26.598,26.6546,26.5414,26.6357,578900.0
2014-03-04 15:30:00,28.23,28.3,28.19,28.29,1364300.0,26.6357,26.7018,26.598,26.6923,1364300.0
2014-03-05 09:30:00,28.42,28.57,28.25,28.46,806000.0,26.815,26.9565,26.6546,26.8527,806000.0
2014-03-05 10:00:00,28.45,28.55,28.32,28.5,953500.0,26.8433,26.9377,26.7207,26.8905,953500.0
2014-03-05 10:30:00,28.5,28.53,28.4,28.42,584300.0,26.8905,26.9188,26.7961,26.815,584300.0
2014-03-05 11:00:00,28.42,28.46,28.35,28.35,415100.0,26.815,26.8527,26.749,26.749,415100.0
2014-03-05 11:30:00,28.34,28.37,28.26,28.32,472800.0,26.7395,26.7678,26.664,26.7207,472800.0
2014-03-05 12:00:00,28.32,28.32,28.22,28.23,493800.0,26.7207,26.7207,26.6263,26.6357,493800.0
2014-03-05 12:30:00,28.23,28.36,28.23,28.29,302800.0,26.6357,26.7584,26.6357,26.6923,302800.0
2014-03-05 13:00:00,28.3,28.3,28.17,28.17,427600.0,26.7018,26.7018,26.5791,26.5791,427600.0
2014-03-05 13:30:00,28.18,28.27,28.16,28.27,508200.0,26.5886,26.6735,26.5697,26.6735,508200.0
2014-03-05 14:00:00,28.26,28.3,28.22,28.27,363400.0,26.664,26.7018,26.6263,26.6735,363400.0
2014-03-05 14:30:00,28.28,28.35,28.25,28.32,446400.0,26.6829,26.749,26.6546,26.7207,446400.0
2014-03-05 15:00:00,28.32,28.34,28.26,28.3,559300.0,26.7207,26.7395,26.664,26.7018,559300.0
2014-03-05 15:30:00,28.3,28.32,28.21,28.23,1029600.0,26.7018,26.7207,26.6169,26.6357,1029600.0
2014-03-06 09:30:00,28.35,28.52,28.27,28.41,1199500.0,26.749,26.9094,26.6735,26.8056,1199500.0
2014-03-06 10:00:00,28.41,28.45,28.29,28.44,420100.0,26.8056,26.8433,26.6923,26.8339,420100.0
2014-03-06 10:30:00,28.45,28.49,28.36,28.48,474800.0,26.8433,26.8811,26.7584,26.8716,474800.0
2014-03-06 11:00:00,28.48,28.5,28.41,28.45,220300.0,26.8716,26.8905,26.8056,26.8433,220300.0
2014-03-06 11:30:00,28.45,28.51,28.42,28.5,215500.0,26.8433,26.8999,26.815,26.8905,215500.0
2014-03-06 12:00:00,28.49,28.52,28.46,28.5,188200.0,26.8811,26.9094,26.8527,26.8905,188200.0
2014-03-06 12:30:00,28.49,28.55,28.49,28.52,318300.0,26.8811,26.9377,26.8811,26.9094,318300.0
2014-03-06 13:00:00,28.52,28.56,28.44,28.44,204600.0,26.9094,26.9471,26.8339,26.8339,204600.0
2014-03-06 13:30:00,28.44,28.45,28.29,28.29,504500.0,26.8339,26.8433,26.6923,26.6923,504500.0
2014-03-06 14:00:00,28.29,28.38,28.27,28.37,254800.0,26.6923,26.7773,26.6735,26.7678,254800.0
2014-03-06 14:30:00,28.37,28.45,28.34,28.42,456200.0,26.7678,26.8433,26.7395,26.815,456200.0
2014-03-06 15:00:00,28.43,28.47,28.39,28.45,261000.0,26.8244,26.8622,26.7867,26.8433,261000.0
2014-03-06 15:30:00,28.45,28.47,28.37,28.39,590700.0,26.8433,26.8622,26.7678,26.7867,590700.0
2014-03-07 09:30:00,28.68,28.75,28.17,28.3,1816500.0,27.0603,27.1264,26.5791,26.7018,1816500.0
2014-03-07 10:00:00,28.29,28.71,28.21,28.49,1345000.0,26.6923,27.0886,26.6169,26.8811,1345000.0
2014-03-07 10:30:00,28.5,28.53,28.39,28.49,733700.0,26.8905,26.9188,26.7867,26.8811,733700.0
2014-03-07 11:00:00,28.49,28.49,28.17,28.35,869000.0,26.8811,26.8811,26.5791,26.749,869000.0
2014-03-07 11:30:00,28.34,28.37,28.25,28.34,323700.0,26.7395,26.7678,26.6546,26.7395,323700.0
2014-03-07 12:00:00,28.34,28.35,28.18,28.18,295600.0,26.7395,26.749,26.5886,26.5886,295600.0
2014-03-07 12:30:00,28.18,28.25,28.14,28.15,256500.0,26.5886,26.6546,26.5508,26.5603,256500.0
2014-03-07 13:00:00,28.15,28.26,28.1,28.25,240000.0,26.5603,26.664,26.5131,26.6546,240000.0
2014-03-07 13:30:00,28.25,28.26,28.15,28.19,253000.0,26.6546,26.664,26.5603,26.598,253000.0
2014-03-07 14:00:00,28.19,28.22,28.03,28.05,376400.0,26.598,26.6263,26.447,26.4659,376400.0
2014-03-07 14:30:00,28.05,28.25,28.04,28.25,866500.0,26.4659,26.6546,26.4565,26.6546,866500.0
2014-03-07 15:00:00,28.25,28.28,28.23,28.24,529600.0,26.6546,26.6829,26.6357,26.6452,529600.0
2014-03-07 15:30:00,28.24,28.3,28.15,28.29,822100.0,26.6452,26.7018,26.5603,26.6923,822100.0
2014-03-10 09:30:00,28.15,28.34,28.0,28.27,665800.0,26.5603,26.7395,26.4187,26.6735,665800.0
2014-03-10 10:00:00,28.25,28.28,27.8,27.92,655300.0,26.6546,26.6829,26.23,26.3432,655300.0
2014-03-10 10:30:00,27.91,27.91,27.58,27.73,776000.0,26.3338,26.3338,26.0224,26.164,776000.0
2014-03-10 11:00:00,27.73,27.9,27.59,27.86,715700.0,26.164,26.3244,26.0319,26.2866,715700.0
2014-03-10 11:30:00,27.85,27.86,27.64,27.65,364300.0,26.2772,26.2866,26.0791,26.0885,364300.0
2014-03-10 12:00:00,27.64,27.67,27.56,27.65,562200.0,26.0791,26.1074,26.0036,26.0885,562200.0
2014-03-10 12:30:00,27.66,27.7,27.58,27.67,316600.0,26.0979,26.1357,26.0224,26.1074,316600.0
2014-03-10 13:00:00,27.66,27.67,27.52,27.62,719700.0,26.0979,26.1074,25.9658,26.0602,719700.0
2014-03-10 13:30:00,27.62,27.63,27.48,27.55,453400.0,26.0602,26.0696,25.9281,25.9941,453400.0
2014-03-10 14:00:00,27.56,27.67,27.53,27.66,386200.0,26.0036,26.1074,25.9753,26.0979,386200.0
2014-03-10 14:30:00,27.66,27.76,27.64,27.65,413300.0,26.0979,26.1923,26.0791,26.0885,413300.0
2014-03-10 15:00:00,27.65,27.72,27.61,27.67,623500.0,26.0885,26.1545,26.0507,26.1074,623500.0
2014-03-10 15:30:00,27.68,27.74,27.66,27.72,1142300.0,26.1168,26.1734,26.0979,26.1545,1142300.0
2014-03-11 09:30:00,27.82,28.13,27.78,27.87,820100.0,26.2489,26.5414,26.2111,26.2961,820100.0
2014-03-11 10:00:00,27.87,28.04,27.83,28.03,694700.0,26.2961,26.4565,26.2583,26.447,694700.0
2014-03-11 10:30:00,28.04,28.05,27.95,28.01,550900.0,26.4565,26.4659,26.3715,26.4282,550900.0
2014-03-11 11:00:00,28.01,28.11,28.0,28.02,326200.0,26.4282,26.5225,26.4187,26.4376,326200.0
2014-03-11 11:30:00,28.02,28.03,27.82,27.83,470500.0,26.4376,26.447,26.2489,26.2583,470500.0
2014-03-11 12:00:00,27.83,27.85,27.54,27.73,766200.0,26.2583,26.2772,25.9847,26.164,766200.0
2014-03-11 12:30:00,27.73,27.77,27.6,27.61,351200.0,26.164,26.2017,26.0413,26.0507,351200.0
2014-03-11 13:00:00,27.6,27.6,27.42,27.43,553900.0,26.0413,26.0413,25.8715,25.8809,553900.0
2014-03-11 13:30:00,27.43,27.47,27.36,27.44,479400.0,25.8809,25.9187,25.8149,25.8903,479400.0
2014-03-11 14:00:00,27.44,27.47,27.23,27.3,453400.0,25.8903,25.9187,25.6922,25.7583,453400.0
2014-03-11 14:30:00,27.29,27.29,27.12,27.21,921300.0,25.7488,25.7488,25.5884,25.6733,921300.0
2014-03-11 15:00:00,27.21,27.21,26.89,26.93,2195300.0,25.6733,25.6733,25.3714,25.4092,2195300.0
2014-03-11 15:30:00,26.92,27.06,26.92,27.05,1769100.0,25.3997,25.5318,25.3997,25.5224,1769100.0
2014-03-12 09:30:00,26.92,27.13,26.8,27.04,1270800.0,25.3997,25.5979,25.2865,25.5129,1270800.0
2014-03-12 10:00:00,27.04,27.29,27.01,27.08,584800.0,25.5129,25.7488,25.4846,25.5507,584800.0
2014-03-12 10:30:00,27.08,27.29,26.99,27.28,1102100.0,25.5507,25.7488,25.4658,25.7394,1102100.0
2014-03-12 11:00:00,27.28,27.5,27.25,27.48,469200.0,25.7394,25.947,25.7111,25.9281,469200.0
2014-03-12 11:30:00,27.49,27.5,27.17,27.18,589200.0,25.9375,25.947,25.6356,25.645,589200.0
2014-03-12 12:00:00,27.18,27.26,27.15,27.2,345000.0,25.645,25.7205,25.6167,25.6639,345000.0
2014-03-12 12:30:00,27.2,27.27,27.19,27.21,322400.0,25.6639,25.73,25.6545,25.6733,322400.0
2014-03-12 13:00:00,27.21,27.21,27.04,27.09,230800.0,25.6733,25.6733,25.5129,25.5601,230800.0
2014-03-12 13:30:00,27.1,27.18,27.05,27.17,566400.0,25.5696,25.645,25.5224,25.6356,566400.0
2014-03-12 14:00:00,27.17,27.25,27.11,27.23,350400.0,25.6356,25.7111,25.579,25.6922,350400.0
2014-03-12 14:30:00,27.23,27.24,27.15,27.2,380200.0,25.6922,25.7016,25.6167,25.6639,380200.0
2014-03-12 15:00:00,27.19,27.21,27.0,27.04,945300.0,25.6545,25.6733,25.4752,25.5129,945300.0
2014-03-12 15:30:00,27.03,27.03,26.92,26.96,1969900.0,25.5035,25.5035,25.3997,25.4375,1969900.0
2014-03-13 09:30:00,27.04,27.31,26.96,27.23,769200.0,25.5129,25.7677,25.4375,25.6922,769200.0
2014-03-13 10:00:00,27.23,27.27,27.11,27.22,670900.0,25.6922,25.73,25.579,25.6828,670900.0
2014-03-13 10:30:00,27.22,27.25,27.02,27.03,374700.0,25.6828,25.7111,25.4941,25.5035,374700.0
2014-03-13 11:00:00,27.04,27.1,26.91,26.92,369400.0,25.5129,25.5696,25.3903,25.3997,369400.0
2014-03-13 11:30:00,26.92,26.98,26.8,26.84,318200.0,25.3997,25.4563,25.2865,25.3242,318200.0
2014-03-13 12:00:00,26.85,26.88,26.71,26.74,413200.0,25.3337,25.362,25.2016,25.2299,413200.0
2014-03-13 12:30:00,26.74,26.74,26.43,26.45,770600.0,25.2299,25.2299,24.9374,24.9563,770600.0
2014-03-13 13:00:00,26.46,26.56,26.34,26.52,862200.0,24.9657,25.06,24.8525,25.0223,862200.0
2014-03-13 13:30:00,26.53,26.55,26.32,26.38,582600.0,25.0317,25.0506,24.8336,24.8902,582600.0
2014-03-13 14:00:00,26.38,26.46,26.33,26.46,717800.0,24.8902,24.9657,24.843,24.9657,717800.0
2014-03-13 14:30:00,26.46,26.57,26.39,26.44,570600.0,24.9657,25.0695,24.8996,24.9468,570600.0
2014-03-13 15:00:00,26.45,26.5,26.29,26.34,673300.0,24.9563,25.0034,24.8053,24.8525,673300.0
2014-03-13 15:30:00,26.34,26.53,26.31,26.49,1759300.0,24.8525,25.0317,24.8242,24.994,1759300.0
2014-03-14 09:30:00,26.35,26.59,26.15,26.17,812400.0,24.8619,25.0884,24.6732,24.6921,812400.0
2014-03-14 10:00:00,26.18,26.55,26.18,26.5,458100.0,24.7015,25.0506,24.7015,25.0034,458100.0
2014-03-14 10:30:00,26.51,26.54,26.35,26.36,560800.0,25.0129,25.0412,24.8619,24.8713,560800.0
2014-03-14 11:00:00,26.36,26.38,26.23,26.28,268200.0,24.8713,24.8902,24.7487,24.7959,268200.0
2014-03-14 11:30:00,26.28,26.48,26.27,26.47,356000.0,24.7959,24.9846,24.7864,24.9751,356000.0
2014-03-14 12:00:00,26.46,26.5,26.36,26.44,232000.0,24.9657,25.0034,24.8713,24.9468,232000.0
2014-03-14 12:30:00,26.44,26.54,26.39,26.45,279000.0,24.9468,25.0412,24.8996,24.9563,279000.0
2014-03-14 13:00:00,26.45,26.5,26.36,26.49,257200.0,24.9563,25.0034,24.8713,24.994,257200.0
2014-03-14 13:30:00,26.49,26.49,26.37,26.48,295400.0,24.994,24.994,24.8808,24.9846,295400.0
2014-03-14 14:00:00,26.48,26.56,26.45,26.51,324400.0,24.9846,25.06,24.9563,25.0129,324400.0
2014-03-14 14:30:00,26.51,26.51,26.29,26.32,495300.0,25.0129,25.0129,24.8053,24.8336,495300.0
2014-03-14 15:00:00,26.31,26.33,26.22,26.24,569500.0,24.8242,24.843,24.7392,24.7581,569500.0
2014-03-14 15:30:00,26.24,26.32,26.2,26.27,1691800.0,24.7581,24.8336,24.7204,24.7864,1691800.0
2014-03-17 09:30:00,26.39,26.95,26.39,26.67,960600.0,24.8996,25.428,24.8996,25.1638,960600.0
2014-03-17 10:00:00,26.67,26.83,26.66,26.7,337700.0,25.1638,25.3148,25.1544,25.1921,337700.0
2014-03-17 10:30:00,26.71,26.77,26.6,26.73,648000.0,25.2016,25.2582,25.0978,25.2204,648000.0
2014-03-17 11:00:00,26.73,26.75,26.47,26.51,917800.0,25.2204,25.2393,24.9751,25.0129,917800.0
2014-03-17 11:30:00,26.51,26.66,26.45,26.62,232600.0,25.0129,25.1544,24.9563,25.1167,232600.0
2014-03-17 12:00:00,26.63,26.66,26.55,26.59,382900.0,25.1261,25.1544,25.0506,25.0884,382900.0
2014-03-17 12:30:00,26.59,26.63,26.48,26.56,521200.0,25.0884,25.1261,24.9846,25.06,521200.0
2014-03-17 13:00:00,26.56,26.65,26.56,26.64,258300.0,25.06,25.145,25.06,25.1355,258300.0
2014-03-17 13:30:00,26.64,26.76,26.63,26.71,381100.0,25.1355,25.2488,25.1261,25.2016,381100.0
2014-03-17 14:00:00,26.71,26.75,26.66,26.7,217300.0,25.2016,25.2393,25.1544,25.1921,217300.0
2014-03-17 14:30:00,26.69,26.7,26.6,26.66,321900.0,25.1827,25.1921,25.0978,25.1544,321900.0
2014-03-17 15:00:00,26.66,26.69,26.62,26.64,353300.0,25.1544,25.1827,25.1167,25.1355,353300.0
2014-03-17 15:30:00,26.64,26.65,26.55,26.62,675600.0,25.1355,25.145,25.0506,25.1167,675600.0
2014-03-18 09:30:00,26.7,27.02,26.65,26.88,963000.0,25.1921,25.4941,25.145,25.362,963000.0
2014-03-18 10:00:00,26.89,27.11,26.83,27.09,717000.0,25.3714,25.579,25.3148,25.5601,717000.0
2014-03-18 10:30:00,27.09,27.1,26.9,26.93,495900.0,25.5601,25.5696,25.3808,25.4092,495900.0
2014-03-18 11:00:00,26.92,26.96,26.85,26.94,685500.0,25.3997,25.4375,25.3337,25.4186,685500.0
2014-03-18 11:30:00,26.94,26.94,26.83,26.91,440200.0,25.4186,25.4186,25.3148,25.3903,440200.0
2014-03-18 12:00:00,26.92,26.93,26.8,26.8,267600.0,25.3997,25.4092,25.2865,25.2865,267600.0
2014-03-18 12:30:00,26.8,26.8,26.74,26.75,192100.0,25.2865,25.2865,25.2299,25.2393,192100.0
2014-03-18 13:00:00,26.75,26.78,26.71,26.74,189500.0,25.2393,25.2676,25.2016,25.2299,189500.0
2014-03-18 13:30:00,26.74,26.89,26.74,26.87,234000.0,25.2299,25.3714,25.2299,25.3525,234000.0
2014-03-18 14:00:00,26.87,26.9,26.85,26.86,252000.0,25.3525,25.3808,25.3337,25.3431,252000.0
2014-03-18 14:30:00,26.86,26.95,26.84,26.93,281500.0,25.3431,25.428,25.3242,25.4092,281500.0
2014-03-18 15:00:00,26.93,26.93,26.72,26.75,362800.0,25.4092,25.4092,25.211,25.2393,362800.0
2014-03-18 15:30:00,26.75,26.83,26.71,26.8,880700.0,25.2393,25.3148,25.2016,25.2865,880700.0
2014-03-19 09:30:00,26.84,26.98,26.65,26.89,540200.0,25.3242,25.4563,25.145,25.3714,540200.0
2014-03-19 10:00:00,26.89,26.96,26.8,26.92,497300.0,25.3714,25.4375,25.2865,25.3997,497300.0
2014-03-19 10:30:00,26.9,26.91,26.78,26.83,529200.0,25.3808,25.3903,25.2676,25.3148,529200.0
2014-03-19 11:00:00,26.83,26.86,26.8,26.83,177400.0,25.3148,25.3431,25.2865,25.3148,177400.0
2014-03-19 11:30:00,26.82,26.83,26.71,26.79,182300.0,25.3054,25.3148,25.2016,25.2771,182300.0
2014-03-19 12:00:00,26.78,26.85,26.78,26.8,127800.0,25.2676,25.3337,25.2676,25.2865,127800.0
2014-03-19 12:30:00,26.8,26.84,26.75,26.84,132900.0,25.2865,25.3242,25.2393,25.3242,132900.0
2014-03-19 13:00:00,26.83,26.88,26.72,26.73,173500.0,25.3148,25.362,25.211,25.2204,173500.0
2014-03-19 13:30:00,26.73,26.77,26.68,26.77,364600.0,25.2204,25.2582,25.1733,25.2582,364600.0
2014-03-19 14:00:00,26.76,26.8,26.62,26.64,389600.0,25.2488,25.2865,25.1167,25.1355,389600.0
2014-03-19 14:30:00,26.64,26.69,26.54,26.58,259200.0,25.1355,25.1827,25.0412,25.0789,259200.0
2014-03-19 15:00:00,26.58,26.6,26.32,26.51,737300.0,25.0789,25.0978,24.8336,25.0129,737300.0
2014-03-19 15:30:00,26.51,26.62,26.46,26.57,692100.0,25.0129,25.1167,24.9657,25.0695,692100.0
2014-03-20 09:30:00,26.46,26.57,25.99,26.12,1267800.0,24.9657,25.0695,24.5222,24.6449,1267800.0
2014-03-20 10:00:00,26.12,26.44,26.11,26.27,742700.0,24.6449,24.9468,24.6355,24.7864,742700.0
2014-03-20 10:30:00,26.27,26.32,26.2,26.26,442900.0,24.7864,24.8336,24.7204,24.777,442900.0
2014-03-20 11:00:00,26.26,26.29,26.18,26.27,180400.0,24.777,24.8053,24.7015,24.7864,180400.0
2014-03-20 11:30:00,26.28,26.38,26.22,26.37,520800.0,24.7959,24.8902,24.7392,24.8808,520800.0
2014-03-20 12:00:00,26.36,26.38,26.3,26.37,413700.0,24.8713,24.8902,24.8147,24.8808,413700.0
2014-03-20 12:30:00,26.37,26.4,26.31,26.4,404800.0,24.8808,24.9091,24.8242,24.9091,404800.0
2014-03-20 13:00:00,26.39,26.42,26.32,26.32,276600.0,24.8996,24.928,24.8336,24.8336,276600.0
2014-03-20 13:30:00,26.32,26.38,26.3,26.32,331500.0,24.8336,24.8902,24.8147,24.8336,331500.0
2014-03-20 14:00:00,26.32,26.35,26.19,26.28,515400.0,24.8336,24.8619,24.7109,24.7959,515400.0
2014-03-20 14:30:00,26.27,26.28,26.23,26.23,348600.0,24.7864,24.7959,24.7487,24.7487,348600.0
2014-03-20 15:00:00,26.23,26.24,26.19,26.19,424700.0,24.7487,24.7581,24.7109,24.7109,424700.0
2014-03-20 15:30:00,26.2,26.4,26.2,26.37,1371500.0,24.7204,24.9091,24.7204,24.8808,1371500.0
2014-03-21 09:30:00,26.59,26.62,26.21,26.3,593800.0,25.0884,25.1167,24.7298,24.8147,593800.0
2014-03-21 10:00:00,26.31,26.37,26.14,26.22,344900.0,24.8242,24.8808,24.6638,24.7392,344900.0
2014-03-21 10:30:00,26.22,26.37,26.19,26.33,339900.0,24.7392,24.8808,24.7109,24.843,339900.0
2014-03-21 11:00:00,26.33,26.45,26.33,26.45,173800.0,24.843,24.9563,24.843,24.9563,173800.0
2014-03-21 11:30:00,26.45,26.56,26.42,26.5,255700.0,24.9563,25.06,24.928,25.0034,255700.0
2014-03-21 12:00:00,26.5,26.54,26.44,26.48,134500.0,25.0034,25.0412,24.9468,24.9846,134500.0
2014-03-21 12:30:00,26.47,26.49,26.43,26.46,104400.0,24.9751,24.994,24.9374,24.9657,104400.0
2014-03-21 13:00:00,26.45,26.48,26.3,26.34,227300.0,24.9563,24.9846,24.8147,24.8525,227300.0
2014-03-21 13:30:00,26.33,26.38,26.28,26.34,256600.0,24.843,24.8902,24.7959,24.8525,256600.0
2014-03-21 14:00:00,26.35,26.38,26.25,26.27,235600.0,24.8619,24.8902,24.7676,24.7864,235600.0
2014-03-21 14:30:00,26.26,26.34,26.22,26.28,238800.0,24.777,24.8525,24.7392,24.7959,238800.0
2014-03-21 15:00:00,26.27,26.27,26.15,26.23,453900.0,24.7864,24.7864,24.6732,24.7487,453900.0
2014-03-21 15:30:00,26.23,26.23,26.12,26.18,1489700.0,24.7487,24.7487,24.6449,24.7015,1489700.0
2014-03-24 09:30:00,26.35,26.37,25.97,26.0,1244100.0,24.8619,24.8808,24.5034,24.5317,1244100.0
2014-03-24 10:00:00,26.0,26.07,25.91,25.92,888300.0,24.5317,24.5977,24.4468,24.4562,888300.0
2014-03-24 10:30:00,25.92,25.92,25.68,25.76,961400.0,24.4562,24.4562,24.2297,24.3052,961400.0
2014-03-24 11:00:00,25.76,25.76,25.45,25.54,1233800.0,24.3052,24.3052,24.0127,24.0977,1233800.0
2014-03-24 11:30:00,25.54,25.72,25.49,25.61,562400.0,24.0977,24.2675,24.0505,24.1637,562400.0
2014-03-24 12:00:00,25.6,25.68,25.57,25.58,369800.0,24.1543,24.2297,24.126,24.1354,369800.0
2014-03-24 12:30:00,25.58,25.62,25.49,25.54,315800.0,24.1354,24.1731,24.0505,24.0977,315800.0
2014-03-24 13:00:00,25.54,25.61,25.54,25.61,168900.0,24.0977,24.1637,24.0977,24.1637,168900.0
2014-03-24 13:30:00,25.61,25.64,25.54,25.61,531200.0,24.1637,24.192,24.0977,24.1637,531200.0
2014-03-24 14:00:00,25.61,25.74,25.57,25.74,320300.0,24.1637,24.2864,24.126,24.2864,320300.0
2014-03-24 14:30:00,25.74,25.85,25.72,25.82,298000.0,24.2864,24.3901,24.2675,24.3618,298000.0
2014-03-24 15:00:00,25.82,25.82,25.68,25.79,353500.0,24.3618,24.3618,24.2297,24.3335,353500.0
2014-03-24 15:30:00,25.78,25.86,25.78,25.84,850600.0,24.3241,24.3996,24.3241,24.3807,850600.0
2014-03-25 09:30:00,26.02,26.16,25.89,26.14,806300.0,24.5505,24.6826,24.4279,24.6638,806300.0
2014-03-25 10:00:00,26.14,26.29,26.09,26.17,691200.0,24.6638,24.8053,24.6166,24.6921,691200.0
2014-03-25 10:30:00,26.18,26.19,25.9,25.91,468600.0,24.7015,24.7109,24.4373,24.4468,468600.0
2014-03-25 11:00:00,25.9,26.0,25.85,25.92,392300.0,24.4373,24.5317,24.3901,24.4562,392300.0
2014-03-25 11:30:00,25.92,25.94,25.67,25.77,510500.0,24.4562,24.4751,24.2203,24.3147,510500.0
2014-03-25 12:00:00,25.77,25.77,25.58,25.64,462200.0,24.3147,24.3147,24.1354,24.192,462200.0
2014-03-25 12:30:00,25.64,25.81,25.63,25.78,326900.0,24.192,24.3524,24.1826,24.3241,326900.0
2014-03-25 13:00:00,25.78,25.86,25.74,25.81,246000.0,24.3241,24.3996,24.2864,24.3524,246000.0
2014-03-25 13:30:00,25.82,25.83,25.63,25.65,442200.0,24.3618,24.3713,24.1826,24.2014,442200.0
2014-03-25 14:00:00,25.66,25.68,25.52,25.58,524500.0,24.2109,24.2297,24.0788,24.1354,524500.0
2014-03-25 14:30:00,25.58,25.63,25.55,25.6,592000.0,24.1354,24.1826,24.1071,24.1543,592000.0
2014-03-25 15:00:00,25.6,25.73,25.55,25.64,644500.0,24.1543,24.2769,24.1071,24.192,644500.0
2014-03-25 15:30:00,25.64,25.68,25.59,25.61,1065700.0,24.192,24.2297,24.1448,24.1637,1065700.0
2014-03-26 09:30:00,25.66,25.67,25.33,25.56,871000.0,24.2109,24.2203,23.8995,24.1165,871000.0
2014-03-26 10:00:00,25.55,25.61,25.46,25.47,358200.0,24.1071,24.1637,24.0222,24.0316,358200.0
2014-03-26 10:30:00,25.47,25.61,25.4,25.41,338000.0,24.0316,24.1637,23.9656,23.975,338000.0
2014-03-26 11:00:00,25.4,25.49,25.34,25.4,461200.0,23.9656,24.0505,23.9089,23.9656,461200.0
2014-03-26 11:30:00,25.39,25.39,25.09,25.12,591900.0,23.9561,23.9561,23.6731,23.7014,591900.0
2014-03-26 12:00:00,25.13,25.16,25.03,25.13,416600.0,23.7108,23.7391,23.6165,23.7108,416600.0
2014-03-26 12:30:00,25.12,25.22,25.09,25.21,304600.0,23.7014,23.7957,23.6731,23.7863,304600.0
2014-03-26 13:00:00,25.21,25.22,25.05,25.06,266900.0,23.7863,23.7957,23.6353,23.6448,266900.0
2014-03-26 13:30:00,25.06,25.1,24.92,24.98,626600.0,23.6448,23.6825,23.5127,23.5693,626600.0
2014-03-26 14:00:00,24.98,25.0,24.82,24.95,997300.0,23.5693,23.5881,23.4183,23.541,997300.0
2014-03-26 14:30:00,24.95,25.18,24.93,25.15,727900.0,23.541,23.758,23.5221,23.7297,727900.0
2014-03-26 15:00:00,25.15,25.2,24.94,24.98,529400.0,23.7297,23.7769,23.5315,23.5693,529400.0
2014-03-26 15:30:00,24.97,25.06,24.96,24.97,1328200.0,23.5598,23.6448,23.5504,23.5598,1328200.0
2014-03-27 09:30:00,24.8,24.8,24.13,24.43,2271700.0,23.3994,23.3994,22.7673,23.0503,2271700.0
2014-03-27 10:00:00,24.44,24.81,24.36,24.67,1752800.0,23.0598,23.4089,22.9843,23.2768,1752800.0
2014-03-27 10:30:00,24.66,24.89,24.63,24.84,966100.0,23.2673,23.4844,23.239,23.4372,966100.0
2014-03-27 11:00:00,24.85,24.88,24.62,24.64,1040800.0,23.4466,23.4749,23.2296,23.2485,1040800.0
2014-03-27 11:30:00,24.63,24.73,24.51,24.73,722300.0,23.239,23.3334,23.1258,23.3334,722300.0
2014-03-27 12:00:00,24.73,24.8,24.58,24.75,533300.0,23.3334,23.3994,23.1919,23.3523,533300.0
2014-03-27 12:30:00,24.75,24.8,24.68,24.77,458300.0,23.3523,23.3994,23.2862,23.3711,458300.0
2014-03-27 13:00:00,24.76,24.95,24.73,24.92,708800.0,23.3617,23.541,23.3334,23.5127,708800.0
2014-03-27 13:30:00,24.91,24.92,24.66,24.69,646700.0,23.5032,23.5127,23.2673,23.2957,646700.0
2014-03-27 14:00:00,24.7,24.71,24.6,24.67,544300.0,23.3051,23.3145,23.2107,23.2768,544300.0
2014-03-27 14:30:00,24.67,24.68,24.57,24.58,455800.0,23.2768,23.2862,23.1824,23.1919,455800.0
2014-03-27 15:00:00,24.59,24.88,24.58,24.87,645900.0,23.2013,23.4749,23.1919,23.4655,645900.0
2014-03-27 15:30:00,24.87,24.95,24.85,24.89,1736100.0,23.4655,23.541,23.4466,23.4844,1736100.0
2014-03-28 09:30:00,25.0,25.17,24.76,25.04,1609200.0,23.5881,23.7485,23.3617,23.6259,1609200.0
2014-03-28 10:00:00,25.04,25.38,25.01,25.3,1214800.0,23.6259,23.9467,23.5976,23.8712,1214800.0
2014-03-28 10:30:00,25.3,25.44,25.27,25.33,701200.0,23.8712,24.0033,23.8429,23.8995,701200.0
2014-03-28 11:00:00,25.33,25.34,25.16,25.17,650700.0,23.8995,23.9089,23.7391,23.7485,650700.0
2014-03-28 11:30:00,25.17,25.24,25.09,25.16,808000.0,23.7485,23.8146,23.6731,23.7391,808000.0
2014-03-28 12:00:00,25.17,25.26,25.1,25.2,372400.0,23.7485,23.8335,23.6825,23.7769,372400.0
2014-03-28 12:30:00,25.2,25.26,25.16,25.18,331900.0,23.7769,23.8335,23.7391,23.758,331900.0
2014-03-28 13:00:00,25.19,25.19,25.03,25.1,420300.0,23.7674,23.7674,23.6165,23.6825,420300.0
2014-03-28 13:30:00,25.09,25.21,25.03,25.07,451900.0,23.6731,23.7863,23.6165,23.6542,451900.0
2014-03-28 14:00:00,25.06,25.06,24.77,24.92,589700.0,23.6448,23.6448,23.3711,23.5127,589700.0
2014-03-28 14:30:00,24.92,24.97,24.83,24.93,565100.0,23.5127,23.5598,23.4277,23.5221,565100.0
2014-03-28 15:00:00,24.93,24.95,24.85,24.9,434500.0,23.5221,23.541,23.4466,23.4938,434500.0
2014-03-28 15:30:00,24.9,24.92,24.84,24.89,1191600.0,23.4938,23.5127,23.4372,23.4844,1191600.0
2014-03-31 09:30:00,25.21,25.85,25.19,25.84,1780900.0,23.7863,24.3901,23.7674,24.3807,1780900.0
2014-03-31 10:00:00,25.84,25.98,25.6,25.97,849600.0,24.3807,24.5128,24.1543,24.5034,849600.0
2014-03-31 10:30:00,25.96,25.98,25.73,25.82,733000.0,24.4939,24.5128,24.2769,24.3618,733000.0
2014-03-31 11:00:00,25.83,25.84,25.54,25.61,716000.0,24.3713,24.3807,24.0977,24.1637,716000.0
2014-03-31 11:30:00,25.61,25.9,25.58,25.87,777000.0,24.1637,24.4373,24.1354,24.409,777000.0
2014-03-31 12:00:00,25.87,26.0,25.82,25.84,699000.0,24.409,24.5317,24.3618,24.3807,699000.0
2014-03-31 12:30:00,25.83,25.95,25.77,25.82,308200.0,24.3713,24.4845,24.3147,24.3618,308200.0
2014-03-31 13:00:00,25.82,25.82,25.63,25.68,435400.0,24.3618,24.3618,24.1826,24.2297,435400.0
2014-03-31 13:30:00,25.68,25.77,25.65,25.7,328100.0,24.2297,24.3147,24.2014,24.2486,328100.0
2014-03-31 14:00:00,25.7,25.8,25.69,25.76,367400.0,24.2486,24.343,24.2392,24.3052,367400.0
2014-03-31 14:30:00,25.76,25.85,25.74,25.83,382400.0,24.3052,24.3901,24.2864,24.3713,382400.0
2014-03-31 15:00:00,25.82,25.93,25.75,25.89,672600.0,24.3618,24.4656,24.2958,24.4279,672600.0
2014-03-31 15:30:00,25.89,25.91,25.79,25.85,1474300.0,24.4279,24.4468,24.3335,24.3901,1474300.0
2014-04-01 09:30:00,26.76,26.93,26.54,26.68,2439500.0,25.2488,25.4092,25.0412,25.1733,2439500.0
2014-04-01 10:00:00,26.68,26.74,26.48,26.56,1475500.0,25.1733,25.2299,24.9846,25.06,1475500.0
2014-04-01 10:30:00,26.57,26.62,26.5,26.6,690700.0,25.0695,25.1167,25.0034,25.0978,690700.0
2014-04-01 11:00:00,26.6,26.61,26.44,26.5,561200.0,25.0978,25.1072,24.9468,25.0034,561200.0
2014-04-01 11:30:00,26.51,26.6,26.46,26.51,662800.0,25.0129,25.0978,24.9657,25.0129,662800.0
2014-04-01 12:00:00,26.51,26.66,26.46,26.66,629800.0,25.0129,25.1544,24.9657,25.1544,629800.0
2014-04-01 12:30:00,26.66,26.68,26.58,26.59,559900.0,25.1544,25.1733,25.0789,25.0884,559900.0
2014-04-01 13:00:00,26.59,26.62,26.5,26.5,496700.0,25.0884,25.1167,25.0034,25.0034,496700.0
2014-04-01 13:30:00,26.51,26.59,26.5,26.53,339400.0,25.0129,25.0884,25.0034,25.0317,339400.0
2014-04-01 14:00:00,26.52,26.58,26.49,26.51,258200.0,25.0223,25.0789,24.994,25.0129,258200.0
2014-04-01 14:30:00,26.51,26.51,26.46,26.47,505800.0,25.0129,25.0129,24.9657,24.9751,505800.0
2014-04-01 15:00:00,26.48,26.51,26.43,26.49,500800.0,24.9846,25.0129,24.9374,24.994,500800.0
2014-04-01 15:30:00,26.49,26.54,26.47,26.53,1349200.0,24.994,25.0412,24.9751,25.0317,1349200.0
2014-04-02 09:30:00,26.6,26.66,26.32,26.33,854500.0,25.0978,25.1544,24.8336,24.843,854500.0
2014-04-02 10:00:00,26.32,26.56,26.29,26.54,941700.0,24.8336,25.06,24.8053,25.0412,941700.0
2014-04-02 10:30:00,26.55,26.56,26.47,26.54,329300.0,25.0506,25.06,24.9751,25.0412,329300.0
2014-04-02 11:00:00,26.54,26.56,26.45,26.55,286600.0,25.0412,25.06,24.9563,25.0506,286600.0
2014-04-02 11:30:00,26.55,26.56,26.48,26.53,201600.0,25.0506,25.06,24.9846,25.0317,201600.0
2014-04-02 12:00:00,26.52,26.6,26.49,26.59,217200.0,25.0223,25.0978,24.994,25.0884,217200.0
2014-04-02 12:30:00,26.59,26.63,26.55,26.56,125000.0,25.0884,25.1261,25.0506,25.06,125000.0
2014-04-02 13:00:00,26.56,26.58,26.47,26.56,236600.0,25.06,25.0789,24.9751,25.06,236600.0
2014-04-02 13:30:00,26.55,26.55,26.42,26.46,327500.0,25.0506,25.0506,24.928,24.9657,327500.0
2014-04-02 14:00:00,26.46,26.58,26.46,26.58,294500.0,24.9657,25.0789,24.9657,25.0789,294500.0
2014-04-02 14:30:00,26.56,26.63,26.55,26.58,463600.0,25.06,25.1261,25.0506,25.0789,463600.0
2014-04-02 15:00:00,26.58,26.71,26.56,26.71,424700.0,25.0789,25.2016,25.06,25.2016,424700.0
2014-04-02 15:30:00,26.7,26.71,26.65,26.71,1079800.0,25.1921,25.2016,25.145,25.2016,1079800.0
2014-04-03 09:30:00,26.95,27.0,26.6,26.69,805200.0,25.428,25.4752,25.0978,25.1827,805200.0
2014-04-03 10:00:00,26.7,26.75,26.5,26.51,524300.0,25.1921,25.2393,25.0034,25.0129,524300.0
2014-04-03 10:30:00,26.51,26.55,26.32,26.36,922100.0,25.0129,25.0506,24.8336,24.8713,922100.0
2014-04-03 11:00:00,26.35,26.37,26.2,26.23,398900.0,24.8619,24.8808,24.7204,24.7487,398900.0
2014-04-03 11:30:00,26.22,26.3,26.21,26.22,218500.0,24.7392,24.8147,24.7298,24.7392,218500.0
2014-04-03 12:00:00,26.21,26.29,26.18,26.22,249600.0,24.7298,24.8053,24.7015,24.7392,249600.0
2014-04-03 12:30:00,26.22,26.26,26.13,26.14,265600.0,24.7392,24.777,24.6543,24.6638,265600.0
2014-04-03 13:00:00,26.13,26.18,26.08,26.15,187100.0,24.6543,24.7015,24.6072,24.6732,187100.0
2014-04-03 13:30:00,26.14,26.27,26.14,26.21,337300.0,24.6638,24.7864,24.6638,24.7298,337300.0
2014-04-03 14:00:00,26.21,26.27,26.05,26.09,554500.0,24.7298,24.7864,24.5788,24.6166,554500.0
2014-04-03 14:30:00,26.09,26.15,26.03,26.13,406900.0,24.6166,24.6732,24.56,24.6543,406900.0
2014-04-03 15:00:00,26.14,26.19,26.05,26.18,546100.0,24.6638,24.7109,24.5788,24.7015,546100.0
2014-04-03 15:30:00,26.17,26.28,26.16,26.24,1028200.0,24.6921,24.7959,24.6826,24.7581,1028200.0
2014-04-04 09:30:00,26.48,26.55,26.04,26.35,691400.0,24.9846,25.0506,24.5694,24.8619,691400.0
2014-04-04 10:00:00,26.36,26.63,26.35,26.55,964100.0,24.8713,25.1261,24.8619,25.0506,964100.0
2014-04-04 10:30:00,26.55,26.58,26.26,26.31,543700.0,25.0506,25.0789,24.777,24.8242,543700.0
2014-04-04 11:00:00,26.31,26.31,25.96,25.96,581200.0,24.8242,24.8242,24.4939,24.4939,581200.0
2014-04-04 11:30:00,25.96,26.05,25.76,25.87,645900.0,24.4939,24.5788,24.3052,24.409,645900.0
2014-04-04 12:00:00,25.88,25.88,25.51,25.68,663500.0,24.4184,24.4184,24.0693,24.2297,663500.0
2014-04-04 12:30:00,25.67,25.71,25.55,25.56,354000.0,24.2203,24.258,24.1071,24.1165,354000.0
2014-04-04 13:00:00,25.56,25.6,25.42,25.56,450200.0,24.1165,24.1543,23.9844,24.1165,450200.0
2014-04-04 13:30:00,25.55,25.55,25.45,25.5,463400.0,24.1071,24.1071,24.0127,24.0599,463400.0
2014-04-04 14:00:00,25.5,25.55,25.3,25.31,635000.0,24.0599,24.1071,23.8712,23.8806,635000.0
2014-04-04 14:30:00,25.31,25.36,25.23,25.33,654600.0,23.8806,23.9278,23.8052,23.8995,654600.0
2014-04-04 15:00:00,25.32,25.45,25.21,25.43,703000.0,23.8901,24.0127,23.7863,23.9939,703000.0
2014-04-04 15:30:00,25.43,25.44,25.31,25.42,1690900.0,23.9939,24.0033,23.8806,23.9844,1690900.0
2014-04-07 09:30:00,24.99,25.01,24.34,24.83,2963600.0,23.5787,23.5976,22.9654,23.4277,2963600.0
2014-04-07 10:00:00,24.84,25.11,24.61,24.65,1688900.0,23.4372,23.6919,23.2202,23.2579,1688900.0
2014-04-07 10:30:00,24.65,24.68,24.22,24.26,2442200.0,23.2579,23.2862,22.8522,22.8899,2442200.0
2014-04-07 11:00:00,24.25,24.36,24.22,24.27,1168400.0,22.8805,22.9843,22.8522,22.8994,1168400.0
2014-04-07 11:30:00,24.27,24.46,24.07,24.14,1102300.0,22.8994,23.0786,22.7107,22.7767,1102300.0
2014-04-07 12:00:00,24.14,24.21,23.84,24.0,1630100.0,22.7767,22.8428,22.4937,22.6446,1630100.0
2014-04-07 12:30:00,23.99,24.1,23.95,24.03,1039100.0,22.6352,22.739,22.5974,22.6729,1039100.0
2014-04-07 13:00:00,24.03,24.07,23.78,23.82,673900.0,22.6729,22.7107,22.437,22.4748,673900.0
2014-04-07 13:30:00,23.81,23.82,23.61,23.64,892700.0,22.4654,22.4748,22.2766,22.305,892700.0
2014-04-07 14:00:00,23.63,23.64,23.39,23.5,1167100.0,22.2955,22.305,22.0691,22.1729,1167100.0
2014-04-07 14:30:00,23.5,23.98,23.47,23.95,1446000.0,22.1729,22.6258,22.1446,22.5974,1446000.0
2014-04-07 15:00:00,23.94,24.2,23.87,24.18,1621000.0,22.588,22.8333,22.522,22.8145,1621000.0
2014-04-07 15:30:00,24.17,24.18,23.85,23.91,2155400.0,22.805,22.8145,22.5031,22.5597,2155400.0
2014-04-08 09:30:00,23.97,24.24,23.75,23.96,1537400.0,22.6163,22.8711,22.4087,22.6069,1537400.0
2014-04-08 10:00:00,23.97,24.15,23.61,23.64,1087000.0,22.6163,22.7861,22.2766,22.305,1087000.0
2014-04-08 10:30:00,23.63,24.09,23.63,24.03,906400.0,22.2955,22.7295,22.2955,22.6729,906400.0
2014-04-08 11:00:00,24.03,24.27,23.98,24.16,703000.0,22.6729,22.8994,22.6258,22.7956,703000.0
2014-04-08 11:30:00,24.16,24.28,24.12,24.27,658000.0,22.7956,22.9088,22.7578,22.8994,658000.0
2014-04-08 12:00:00,24.28,24.47,24.26,24.39,902500.0,22.9088,23.0881,22.8899,23.0126,902500.0
2014-04-08 12:30:00,24.39,24.47,24.36,24.36,497200.0,23.0126,23.0881,22.9843,22.9843,497200.0
2014-04-08 13:00:00,24.36,24.53,24.36,24.49,741500.0,22.9843,23.1447,22.9843,23.1069,741500.0
2014-04-08 13:30:00,24.49,24.58,24.45,24.52,626900.0,23.1069,23.1919,23.0692,23.1353,626900.0
2014-04-08 14:00:00,24.52,24.54,24.39,24.42,589600.0,23.1353,23.1541,23.0126,23.0409,589600.0
2014-04-08 14:30:00,24.41,24.46,24.34,24.42,540900.0,23.0315,23.0786,22.9654,23.0409,540900.0
2014-04-08 15:00:00,24.41,24.44,24.38,24.41,652100.0,23.0315,23.0598,23.0032,23.0315,652100.0
2014-04-08 15:30:00,24.4,24.49,24.39,24.45,1247500.0,23.022,23.1069,23.0126,23.0692,1247500.0
2014-04-09 09:30:00,24.68,24.83,24.5,24.68,932700.0,23.2862,23.4277,23.1164,23.2862,932700.0
2014-04-09 10:00:00,24.69,24.73,24.34,24.52,771800.0,23.2957,23.3334,22.9654,23.1353,771800.0
2014-04-09 10:30:00,24.52,24.59,24.3,24.35,554100.0,23.1353,23.2013,22.9277,22.9749,554100.0
2014-04-09 11:00:00,24.33,24.36,24.21,24.22,462700.0,22.956,22.9843,22.8428,22.8522,462700.0
2014-04-09 11:30:00,24.21,24.38,24.16,24.34,617400.0,22.8428,23.0032,22.7956,22.9654,617400.0
2014-04-09 12:00:00,24.34,24.45,24.3,24.44,366500.0,22.9654,23.0692,22.9277,23.0598,366500.0
2014-04-09 12:30:00,24.44,24.63,24.42,24.61,519800.0,23.0598,23.239,23.0409,23.2202,519800.0
2014-04-09 13:00:00,24.61,24.63,24.38,24.42,518700.0,23.2202,23.239,23.0032,23.0409,518700.0
2014-04-09 13:30:00,24.43,24.52,24.4,24.45,319800.0,23.0503,23.1353,23.022,23.0692,319800.0
2014-04-09 14:00:00,24.45,24.94,24.45,24.8,1158500.0,23.0692,23.5315,23.0692,23.3994,1158500.0
2014-04-09 14:30:00,24.8,24.88,24.7,24.73,587600.0,23.3994,23.4749,23.3051,23.3334,587600.0
2014-04-09 15:00:00,24.73,24.8,24.7,24.72,504600.0,23.3334,23.3994,23.3051,23.324,504600.0
2014-04-09 15:30:00,24.73,24.88,24.72,24.86,1059700.0,23.3334,23.4749,23.324,23.4561,1059700.0
2014-04-10 09:30:00,25.2,25.51,25.04,25.12,1727000.0,23.7769,24.0693,23.6259,23.7014,1727000.0
2014-04-10 10:00:00,25.13,25.16,24.79,24.93,1332200.0,23.7108,23.7391,23.39,23.5221,1332200.0
2014-04-10 10:30:00,24.93,24.99,24.5,24.5,771100.0,23.5221,23.5787,23.1164,23.1164,771100.0
2014-04-10 11:00:00,24.49,24.71,24.43,24.45,753600.0,23.1069,23.3145,23.0503,23.0692,753600.0
2014-04-10 11:30:00,24.45,24.57,24.42,24.45,620300.0,23.0692,23.1824,23.0409,23.0692,620300.0
2014-04-10 12:00:00,24.44,24.5,24.2,24.24,838600.0,23.0598,23.1164,22.8333,22.8711,838600.0
2014-04-10 12:30:00,24.24,24.38,24.22,24.25,354500.0,22.8711,23.0032,22.8522,22.8805,354500.0
2014-04-10 13:00:00,24.25,24.31,24.08,24.14,396600.0,22.8805,22.9371,22.7201,22.7767,396600.0
2014-04-10 13:30:00,24.14,24.3,24.12,24.23,527300.0,22.7767,22.9277,22.7578,22.8616,527300.0
2014-04-10 14:00:00,24.23,24.42,24.22,24.28,482800.0,22.8616,23.0409,22.8522,22.9088,482800.0
2014-04-10 14:30:00,24.28,24.29,24.07,24.09,378200.0,22.9088,22.9182,22.7107,22.7295,378200.0
2014-04-10 15:00:00,24.09,24.09,23.9,24.0,660400.0,22.7295,22.7295,22.5503,22.6446,660400.0
2014-04-10 15:30:00,24.0,24.14,23.96,24.06,1305900.0,22.6446,22.7767,22.6069,22.7012,1305900.0
2014-04-11 09:30:00,23.89,24.31,23.55,24.3,1240100.0,22.5408,22.9371,22.22,22.9277,1240100.0
2014-04-11 10:00:00,24.3,24.31,23.91,24.15,762100.0,22.9277,22.9371,22.5597,22.7861,762100.0
2014-04-11 10:30:00,24.14,24.5,24.04,24.44,861000.0,22.7767,23.1164,22.6824,23.0598,861000.0
2014-04-11 11:00:00,24.43,24.53,24.26,24.48,750600.0,23.0503,23.1447,22.8899,23.0975,750600.0
2014-04-11 11:30:00,24.48,24.48,24.16,24.27,501800.0,23.0975,23.0975,22.7956,22.8994,501800.0
2014-04-11 12:00:00,24.28,24.4,24.21,24.33,296900.0,22.9088,23.022,22.8428,22.956,296900.0
2014-04-11 12:30:00,24.33,24.37,24.26,24.32,378400.0,22.956,22.9937,22.8899,22.9465,378400.0
2014-04-11 13:00:00,24.32,24.32,24.12,24.13,428400.0,22.9465,22.9465,22.7578,22.7673,428400.0
2014-04-11 13:30:00,24.12,24.16,24.03,24.03,335900.0,22.7578,22.7956,22.6729,22.6729,335900.0
2014-04-11 14:00:00,24.02,24.09,23.91,23.93,339900.0,22.6635,22.7295,22.5597,22.5786,339900.0
2014-04-11 14:30:00,23.92,23.92,23.7,23.85,585200.0,22.5691,22.5691,22.3616,22.5031,585200.0
2014-04-11 15:00:00,23.86,24.0,23.8,23.98,510200.0,22.5125,22.6446,22.4559,22.6258,510200.0
2014-04-11 15:30:00,23.98,23.99,23.88,23.91,772600.0,22.6258,22.6352,22.5314,22.5597,772600.0
2014-04-14 09:30:00,24.04,24.17,23.76,23.83,1016400.0,22.6824,22.805,22.4182,22.4842,1016400.0
2014-04-14 10:00:00,23.82,24.07,23.72,23.76,836000.0,22.4748,22.7107,22.3804,22.4182,836000.0
2014-04-14 10:30:00,23.76,24.18,23.74,24.18,536700.0,22.4182,22.8145,22.3993,22.8145,536700.0
2014-04-14 11:00:00,24.2,24.21,23.96,24.0,535000.0,22.8333,22.8428,22.6069,22.6446,535000.0
2014-04-14 11:30:00,24.01,24.08,23.96,23.98,385400.0,22.6541,22.7201,22.6069,22.6258,385400.0
2014-04-14 12:00:00,23.97,24.01,23.9,23.97,226000.0,22.6163,22.6541,22.5503,22.6163,226000.0
2014-04-14 12:30:00,23.98,24.03,23.86,23.91,335400.0,22.6258,22.6729,22.5125,22.5597,335400.0
2014-04-14 13:00:00,23.91,23.91,23.65,23.66,305100.0,22.5597,22.5597,22.3144,22.3238,305100.0
2014-04-14 13:30:00,23.66,23.85,23.62,23.62,379800.0,22.3238,22.5031,22.2861,22.2861,379800.0
2014-04-14 14:00:00,23.62,23.71,23.55,23.55,726700.0,22.2861,22.371,22.22,22.22,726700.0
2014-04-14 14:30:00,23.55,23.6,23.49,23.5,561200.0,22.22,22.2672,22.1634,22.1729,561200.0
2014-04-14 15:00:00,23.5,23.51,23.2,23.37,1124000.0,22.1729,22.1823,21.8898,22.0502,1124000.0
2014-04-14 15:30:00,23.38,23.7,23.38,23.68,1861300.0,22.0596,22.3616,22.0596,22.3427,1861300.0
2014-04-15 09:30:00,23.62,23.73,23.5,23.55,758300.0,22.2861,22.3899,22.1729,22.22,758300.0
2014-04-15 10:00:00,23.55,23.63,23.3,23.3,1223000.0,22.22,22.2955,21.9842,21.9842,1223000.0
2014-04-15 10:30:00,23.3,23.43,23.08,23.11,1079000.0,21.9842,22.1068,21.7766,21.8049,1079000.0
2014-04-15 11:00:00,23.11,23.11,22.85,23.07,1647100.0,21.8049,21.8049,21.5596,21.7671,1647100.0
2014-04-15 11:30:00,23.08,23.2,22.82,22.83,883300.0,21.7766,21.8898,21.5313,21.5407,883300.0
2014-04-15 12:00:00,22.83,22.87,22.69,22.85,834100.0,21.5407,21.5784,21.4086,21.5596,834100.0
2014-04-15 12:30:00,22.84,22.86,22.62,22.65,681000.0,21.5501,21.569,21.3426,21.3709,681000.0
2014-04-15 13:00:00,22.64,22.88,22.58,22.88,737500.0,21.3614,21.5879,21.3048,21.5879,737500.0
2014-04-15 13:30:00,22.89,23.16,22.88,23.15,1000300.0,21.5973,21.8521,21.5879,21.8426,1000300.0
2014-04-15 14:00:00,23.14,23.25,23.01,23.12,933700.0,21.8332,21.937,21.7105,21.8143,933700.0
2014-04-15 14:30:00,23.12,23.38,23.1,23.3,651400.0,21.8143,22.0596,21.7954,21.9842,651400.0
2014-04-15 15:00:00,23.3,23.51,23.21,23.46,1003200.0,21.9842,22.1823,21.8992,22.1351,1003200.0
2014-04-15 15:30:00,23.46,23.5,23.34,23.45,1188400.0,22.1351,22.1729,22.0219,22.1257,1188400.0
2014-04-16 09:30:00,23.66,24.0,23.61,23.93,1063300.0,22.3238,22.6446,22.2766,22.5786,1063300.0
2014-04-16 10:00:00,23.92,24.2,23.8,24.06,1038000.0,22.5691,22.8333,22.4559,22.7012,1038000.0
2014-04-16 10:30:00,24.07,24.07,23.81,23.82,593300.0,22.7107,22.7107,22.4654,22.4748,593300.0
2014-04-16 11:00:00,23.81,23.95,23.76,23.94,373900.0,22.4654,22.5974,22.4182,22.588,373900.0
2014-04-16 11:30:00,23.92,24.0,23.8,23.99,357700.0,22.5691,22.6446,22.4559,22.6352,357700.0
2014-04-16 12:00:00,23.99,24.19,23.97,24.15,498500.0,22.6352,22.8239,22.6163,22.7861,498500.0
2014-04-16 12:30:00,24.16,24.2,23.98,23.98,626700.0,22.7956,22.8333,22.6258,22.6258,626700.0
2014-04-16 13:00:00,23.98,24.09,23.88,24.06,396300.0,22.6258,22.7295,22.5314,22.7012,396300.0
2014-04-16 13:30:00,24.06,24.17,24.0,24.14,503200.0,22.7012,22.805,22.6446,22.7767,503200.0
2014-04-16 14:00:00,24.13,24.2,24.08,24.15,403000.0,22.7673,22.8333,22.7201,22.7861,403000.0
2014-04-16 14:30:00,24.16,24.27,24.13,24.27,396200.0,22.7956,22.8994,22.7673,22.8994,396200.0
2014-04-16 15:00:00,24.27,24.33,24.19,24.24,610500.0,22.8994,22.956,22.8239,22.8711,610500.0
2014-04-16 15:30:00,24.24,24.26,24.19,24.23,1095900.0,22.8711,22.8899,22.8239,22.8616,1095900.0
2014-04-17 09:30:00,24.05,24.35,23.97,24.14,881300.0,22.6918,22.9749,22.6163,22.7767,881300.0
2014-04-17 10:00:00,24.14,24.46,24.08,24.45,592100.0,22.7767,23.0786,22.7201,23.0692,592100.0
2014-04-17 10:30:00,24.46,24.49,24.21,24.29,413700.0,23.0786,23.1069,22.8428,22.9182,413700.0
2014-04-17 11:00:00,24.29,24.31,24.14,24.21,550900.0,22.9182,22.9371,22.7767,22.8428,550900.0
2014-04-17 11:30:00,24.22,24.23,24.06,24.16,272400.0,22.8522,22.8616,22.7012,22.7956,272400.0
2014-04-17 12:00:00,24.15,24.21,24.03,24.12,305400.0,22.7861,22.8428,22.6729,22.7578,305400.0
2014-04-17 12:30:00,24.13,24.18,24.06,24.09,201200.0,22.7673,22.8145,22.7012,22.7295,201200.0
2014-04-17 13:00:00,24.09,24.25,24.09,24.16,190500.0,22.7295,22.8805,22.7295,22.7956,190500.0
2014-04-17 13:30:00,24.16,24.2,24.1,24.12,381300.0,22.7956,22.8333,22.739,22.7578,381300.0
2014-04-17 14:00:00,24.12,24.13,24.04,24.1,381400.0,22.7578,22.7673,22.6824,22.739,381400.0
2014-04-17 14:30:00,24.1,24.11,24.03,24.04,603400.0,22.739,22.7484,22.6729,22.6824,603400.0
2014-04-17 15:00:00,24.05,24.05,23.97,23.99,1604300.0,22.6918,22.6918,22.6163,22.6352,1604300.0
2014-04-17 15:30:00,23.99,24.03,23.93,23.95,2795800.0,22.6352,22.6729,22.5786,22.5974,2795800.0
2014-04-21 09:30:00,24.15,24.21,23.82,24.03,708300.0,22.7861,22.8428,22.4748,22.6729,708300.0
2014-04-21 10:00:00,24.03,24.15,23.69,23.72,890800.0,22.6729,22.7861,22.3521,22.3804,890800.0
2014-04-21 10:30:00,23.72,23.83,23.6,23.79,682500.0,22.3804,22.4842,22.2672,22.4465,682500.0
2014-04-21 11:00:00,23.79,23.99,23.76,23.86,547800.0,22.4465,22.6352,22.4182,22.5125,547800.0
2014-04-21 11:30:00,23.85,23.99,23.84,23.97,506400.0,22.5031,22.6352,22.4937,22.6163,506400.0
2014-04-21 12:00:00,23.98,23.99,23.83,23.89,290500.0,22.6258,22.6352,22.4842,22.5408,290500.0
2014-04-21 12:30:00,23.89,23.98,23.86,23.9,223900.0,22.5408,22.6258,22.5125,22.5503,223900.0
2014-04-21 13:00:00,23.89,24.01,23.78,24.01,535600.0,22.5408,22.6541,22.437,22.6541,535600.0
2014-04-21 13:30:00,24.01,24.14,23.99,24.14,304100.0,22.6541,22.7767,22.6352,22.7767,304100.0
2014-04-21 14:00:00,24.14,24.2,24.02,24.2,404500.0,22.7767,22.8333,22.6635,22.8333,404500.0
2014-04-21 14:30:00,24.2,24.21,23.92,24.04,1018700.0,22.8333,22.8428,22.5691,22.6824,1018700.0
2014-04-21 15:00:00,24.05,24.07,23.84,23.86,765200.0,22.6918,22.7107,22.4937,22.5125,765200.0
2014-04-21 15:30:00,23.87,24.0,23.82,23.87,1584300.0,22.522,22.6446,22.4748,22.522,1584300.0
2014-04-22 09:30:00,24.17,24.97,23.98,24.78,2018700.0,22.805,23.5598,22.6258,23.3806,2018700.0
2014-04-22 10:00:00,24.78,25.08,24.74,25.02,1287400.0,23.3806,23.6636,23.3428,23.607,1287400.0
2014-04-22 10:30:00,25.02,25.13,24.92,25.01,722400.0,23.607,23.7108,23.5127,23.5976,722400.0
2014-04-22 11:00:00,25.01,25.01,24.82,24.9,503400.0,23.5976,23.5976,23.4183,23.4938,503400.0
2014-04-22 11:30:00,24.89,25.05,24.89,25.04,606400.0,23.4844,23.6353,23.4844,23.6259,606400.0
2014-04-22 12:00:00,25.05,25.15,25.03,25.03,354500.0,23.6353,23.7297,23.6165,23.6165,354500.0
2014-04-22 12:30:00,25.03,25.04,24.9,25.04,300200.0,23.6165,23.6259,23.4938,23.6259,300200.0
2014-04-22 13:00:00,25.04,25.04,24.93,24.99,254600.0,23.6259,23.6259,23.5221,23.5787,254600.0
2014-04-22 13:30:00,24.98,25.1,24.97,25.09,273800.0,23.5693,23.6825,23.5598,23.6731,273800.0
2014-04-22 14:00:00,25.09,25.14,25.04,25.13,381900.0,23.6731,23.7202,23.6259,23.7108,381900.0
2014-04-22 14:30:00,25.13,25.18,25.1,25.18,384700.0,23.7108,23.758,23.6825,23.758,384700.0
2014-04-22 15:00:00,25.17,25.17,24.98,25.01,547000.0,23.7485,23.7485,23.5693,23.5976,547000.0
2014-04-22 15:30:00,25.01,25.05,24.96,24.97,1233700.0,23.5976,23.6353,23.5504,23.5598,1233700.0
2014-04-23 09:30:00,25.03,25.04,24.66,24.84,935800.0,23.6165,23.6259,23.2673,23.4372,935800.0
2014-04-23 10:00:00,24.83,24.89,24.6,24.88,581800.0,23.4277,23.4844,23.2107,23.4749,581800.0
2014-04-23 10:30:00,24.87,24.87,24.67,24.69,374900.0,23.4655,23.4655,23.2768,23.2957,374900.0
2014-04-23 11:00:00,24.69,24.72,24.58,24.67,272300.0,23.2957,23.324,23.1919,23.2768,272300.0
2014-04-23 11:30:00,24.68,24.75,24.67,24.74,173200.0,23.2862,23.3523,23.2768,23.3428,173200.0
2014-04-23 12:00:00,24.73,24.77,24.55,24.62,190600.0,23.3334,23.3711,23.1636,23.2296,190600.0
2014-04-23 12:30:00,24.64,24.69,24.58,24.59,225000.0,23.2485,23.2957,23.1919,23.2013,225000.0
2014-04-23 13:00:00,24.59,24.65,24.48,24.5,1084000.0,23.2013,23.2579,23.0975,23.1164,1084000.0
2014-04-23 13:30:00,24.5,24.5,24.19,24.39,1121200.0,23.1164,23.1164,22.8239,23.0126,1121200.0
2014-04-23 14:00:00,24.4,24.4,24.03,24.22,1386900.0,23.022,23.022,22.6729,22.8522,1386900.0
2014-04-23 14:30:00,24.22,24.28,24.17,24.23,524100.0,22.8522,22.9088,22.805,22.8616,524100.0
2014-04-23 15:00:00,24.23,24.27,24.13,24.16,531000.0,22.8616,22.8994,22.7673,22.7956,531000.0
2014-04-23 15:30:00,24.15,24.2,24.14,24.19,1241100.0,22.7861,22.8333,22.7767,22.8239,1241100.0
2014-04-24 09:30:00,24.55,24.55,23.92,24.14,773700.0,23.1636,23.1636,22.5691,22.7767,773700.0
2014-04-24 10:00:00,24.13,24.35,23.85,24.34,602900.0,22.7673,22.9749,22.5031,22.9654,602900.0
2014-04-24 10:30:00,24.34,24.38,24.18,24.27,444000.0,22.9654,23.0032,22.8145,22.8994,444000.0
2014-04-24 11:00:00,24.27,24.61,24.21,24.5,511600.0,22.8994,23.2202,22.8428,23.1164,511600.0
2014-04-24 11:30:00,24.5,24.6,24.46,24.51,544700.0,23.1164,23.2107,23.0786,23.1258,544700.0
2014-04-24 12:00:00,24.53,24.59,24.35,24.38,450200.0,23.1447,23.2013,22.9749,23.0032,450200.0
2014-04-24 12:30:00,24.38,24.52,24.38,24.49,213500.0,23.0032,23.1353,23.0032,23.1069,213500.0
2014-04-24 13:00:00,24.49,24.52,24.43,24.51,210400.0,23.1069,23.1353,23.0503,23.1258,210400.0
2014-04-24 13:30:00,24.51,24.53,24.33,24.36,258800.0,23.1258,23.1447,22.956,22.9843,258800.0
2014-04-24 14:00:00,24.36,24.47,24.32,24.45,289100.0,22.9843,23.0881,22.9465,23.0692,289100.0
2014-04-24 14:30:00,24.46,24.5,24.42,24.48,230500.0,23.0786,23.1164,23.0409,23.0975,230500.0
2014-04-24 15:00:00,24.48,24.58,24.47,24.53,663800.0,23.0975,23.1919,23.0881,23.1447,663800.0
2014-04-24 15:30:00,24.54,24.58,24.5,24.56,987500.0,23.1541,23.1919,23.1164,23.173,987500.0
2014-04-25 09:30:00,24.33,24.33,23.96,24.11,708600.0,22.956,22.956,22.6069,22.7484,708600.0
2014-04-25 10:00:00,24.11,24.12,23.88,23.89,718400.0,22.7484,22.7578,22.5314,22.5408,718400.0
2014-04-25 10:30:00,23.89,23.91,23.66,23.67,1629400.0,22.5408,22.5597,22.3238,22.3333,1629400.0
2014-04-25 11:00:00,23.68,23.94,23.51,23.94,1035100.0,22.3427,22.588,22.1823,22.588,1035100.0
2014-04-25 11:30:00,23.94,23.98,23.7,23.72,581600.0,22.588,22.6258,22.3616,22.3804,581600.0
2014-04-25 12:00:00,23.73,23.89,23.7,23.84,180300.0,22.3899,22.5408,22.3616,22.4937,180300.0
2014-04-25 12:30:00,23.85,23.88,23.78,23.88,294900.0,22.5031,22.5314,22.437,22.5314,294900.0
2014-04-25 13:00:00,23.87,23.88,23.73,23.74,234400.0,22.522,22.5314,22.3899,22.3993,234400.0
2014-04-25 13:30:00,23.73,23.76,23.65,23.68,358500.0,22.3899,22.4182,22.3144,22.3427,358500.0
2014-04-25 14:00:00,23.68,23.7,23.51,23.52,861300.0,22.3427,22.3616,22.1823,22.1917,861300.0
2014-04-25 14:30:00,23.52,23.65,23.47,23.56,1026300.0,22.1917,22.3144,22.1446,22.2295,1026300.0
2014-04-25 15:00:00,23.57,23.61,23.48,23.53,740500.0,22.2389,22.2766,22.154,22.2012,740500.0
2014-04-25 15:30:00,23.53,23.67,23.53,23.66,1404400.0,22.2012,22.3333,22.2012,22.3238,1404400.0
2014-04-28 09:30:00,23.66,23.69,23.19,23.46,1322900.0,22.3238,22.3521,21.8804,22.1351,1322900.0
2014-04-28 10:00:00,23.45,23.58,23.37,23.47,777400.0,22.1257,22.2483,22.0502,22.1446,777400.0
2014-04-28 10:30:00,23.47,23.52,23.11,23.16,744600.0,22.1446,22.1917,21.8049,21.8521,744600.0
2014-04-28 11:00:00,23.16,23.28,22.89,22.89,1385200.0,21.8521,21.9653,21.5973,21.5973,1385200.0
2014-04-28 11:30:00,22.89,23.06,22.83,22.84,1004400.0,21.5973,21.7577,21.5407,21.5501,1004400.0
2014-04-28 12:00:00,22.85,22.86,22.65,22.73,1341300.0,21.5596,21.569,21.3709,21.4463,1341300.0
2014-04-28 12:30:00,22.73,22.83,22.68,22.71,780700.0,21.4463,21.5407,21.3992,21.4275,780700.0
2014-04-28 13:00:00,22.71,22.78,22.61,22.63,1401500.0,21.4275,21.4935,21.3331,21.352,1401500.0
2014-04-28 13:30:00,22.63,22.73,22.52,22.64,1436400.0,21.352,21.4463,21.2482,21.3614,1436400.0
2014-04-28 14:00:00,22.64,22.8,22.53,22.79,1159800.0,21.3614,21.5124,21.2576,21.503,1159800.0
2014-04-28 14:30:00,22.78,22.92,22.61,22.89,1020200.0,21.4935,21.6256,21.3331,21.5973,1020200.0
2014-04-28 15:00:00,22.9,23.23,22.89,23.02,1355500.0,21.6067,21.9181,21.5973,21.72,1355500.0
2014-04-28 15:30:00,23.03,23.08,22.93,23.01,2008300.0,21.7294,21.7766,21.635,21.7105,2008300.0
2014-04-29 09:30:00,23.89,24.69,23.7,24.31,3733800.0,22.5408,23.2957,22.3616,22.9371,3733800.0
2014-04-29 10:00:00,24.32,24.38,23.96,23.96,1583100.0,22.9465,23.0032,22.6069,22.6069,1583100.0
2014-04-29 10:30:00,23.96,24.41,23.95,24.35,1077300.0,22.6069,23.0315,22.5974,22.9749,1077300.0
2014-04-29 11:00:00,24.34,24.64,24.16,24.6,1349500.0,22.9654,23.2485,22.7956,23.2107,1349500.0
2014-04-29 11:30:00,24.61,24.99,24.43,24.59,1960500.0,23.2202,23.5787,23.0503,23.2013,1960500.0
2014-04-29 12:00:00,24.59,24.9,24.57,24.84,1120900.0,23.2013,23.4938,23.1824,23.4372,1120900.0
2014-04-29 12:30:00,24.84,24.97,24.77,24.83,874400.0,23.4372,23.5598,23.3711,23.4277,874400.0
2014-04-29 13:00:00,24.82,25.0,24.7,24.91,1173900.0,23.4183,23.5881,23.3051,23.5032,1173900.0
2014-04-29 13:30:00,24.92,25.0,24.86,24.97,708100.0,23.5127,23.5881,23.4561,23.5598,708100.0
2014-04-29 14:00:00,24.97,25.09,24.94,24.97,1034500.0,23.5598,23.6731,23.5315,23.5598,1034500.0
2014-04-29 14:30:00,24.97,25.1,24.93,25.05,899600.0,23.5598,23.6825,23.5221,23.6353,899600.0
2014-04-29 15:00:00,25.06,25.07,24.93,25.05,1024900.0,23.6448,23.6542,23.5221,23.6353,1024900.0
2014-04-29 15:30:00,25.05,25.07,24.89,25.0,2724200.0,23.6353,23.6542,23.4844,23.5881,2724200.0
2014-04-30 09:30:00,24.75,25.18,24.66,24.76,1416800.0,23.3523,23.758,23.2673,23.3617,1416800.0
2014-04-30 10:00:00,24.76,24.87,24.54,24.78,1031700.0,23.3617,23.4655,23.1541,23.3806,1031700.0
2014-04-30 10:30:00,24.79,25.09,24.75,24.99,693400.0,23.39,23.6731,23.3523,23.5787,693400.0
2014-04-30 11:00:00,24.98,25.02,24.84,24.96,588500.0,23.5693,23.607,23.4372,23.5504,588500.0
2014-04-30 11:30:00,24.96,25.01,24.79,24.79,530000.0,23.5504,23.5976,23.39,23.39,530000.0
2014-04-30 12:00:00,24.8,24.83,24.66,24.73,413600.0,23.3994,23.4277,23.2673,23.3334,413600.0
2014-04-30 12:30:00,24.73,24.87,24.73,24.86,259000.0,23.3334,23.4655,23.3334,23.4561,259000.0
2014-04-30 13:00:00,24.87,25.02,24.85,24.94,468300.0,23.4655,23.607,23.4466,23.5315,468300.0
2014-04-30 13:30:00,24.94,24.97,24.87,24.97,250400.0,23.5315,23.5598,23.4655,23.5598,250400.0
2014-04-30 14:00:00,24.96,25.02,24.89,24.98,474400.0,23.5504,23.607,23.4844,23.5693,474400.0
2014-04-30 14:30:00,24.98,25.17,24.98,25.08,427500.0,23.5693,23.7485,23.5693,23.6636,427500.0
2014-04-30 15:00:00,25.09,25.12,24.94,25.04,453000.0,23.6731,23.7014,23.5315,23.6259,453000.0
2014-04-30 15:30:00,25.04,25.24,25.03,25.22,2257500.0,23.6259,23.8146,23.6165,23.7957,2257500.0
2014-05-01 09:30:00,25.16,25.4,24.92,24.93,933700.0,23.7391,23.9656,23.5127,23.5221,933700.0
2014-05-01 10:00:00,24.93,25.19,24.91,25.14,708000.0,23.5221,23.7674,23.5032,23.7202,708000.0
2014-05-01 10:30:00,25.15,25.54,25.14,25.48,796200.0,23.7297,24.0977,23.7202,24.041,796200.0
2014-05-01 11:00:00,25.48,25.55,25.35,25.38,435200.0,24.041,24.1071,23.9184,23.9467,435200.0
2014-05-01 11:30:00,25.39,25.48,25.33,25.37,383300.0,23.9561,24.041,23.8995,23.9373,383300.0
2014-05-01 12:00:00,25.38,25.64,25.37,25.62,518200.0,23.9467,24.192,23.9373,24.1731,518200.0
2014-05-01 12:30:00,25.62,25.66,25.4,25.4,761100.0,24.1731,24.2109,23.9656,23.9656,761100.0
2014-05-01 13:00:00,25.4,25.48,25.34,25.35,308800.0,23.9656,24.041,23.9089,23.9184,308800.0
2014-05-01 13:30:00,25.35,25.41,25.27,25.29,627000.0,23.9184,23.975,23.8429,23.8618,627000.0
2014-05-01 14:00:00,25.3,25.37,25.27,25.32,308700.0,23.8712,23.9373,23.8429,23.8901,308700.0
2014-05-01 14:30:00,25.33,25.37,25.17,25.18,789700.0,23.8995,23.9373,23.7485,23.758,789700.0
2014-05-01 15:00:00,25.19,25.33,25.19,25.27,553200.0,23.7674,23.8995,23.7674,23.8429,553200.0
2014-05-01 15:30:00,25.27,25.4,25.26,25.4,1699300.0,23.8429,23.9656,23.8335,23.9656,1699300.0
2014-05-02 09:30:00,25.87,26.1,25.8,26.04,2484400.0,24.409,24.626,24.343,24.5694,2484400.0
2014-05-02 10:00:00,26.04,26.27,26.0,26.19,1190900.0,24.5694,24.7864,24.5317,24.7109,1190900.0
2014-05-02 10:30:00,26.19,26.29,25.99,26.0,1257800.0,24.7109,24.8053,24.5222,24.5317,1257800.0
2014-05-02 11:00:00,26.0,26.14,25.96,26.01,575100.0,24.5317,24.6638,24.4939,24.5411,575100.0
2014-05-02 11:30:00,26.02,26.21,26.0,26.2,777300.0,24.5505,24.7298,24.5317,24.7204,777300.0
2014-05-02 12:00:00,26.2,26.21,26.14,26.18,379700.0,24.7204,24.7298,24.6638,24.7015,379700.0
2014-05-02 12:30:00,26.18,26.3,26.14,26.27,382000.0,24.7015,24.8147,24.6638,24.7864,382000.0
2014-05-02 13:00:00,26.27,26.29,26.14,26.17,453800.0,24.7864,24.8053,24.6638,24.6921,453800.0
2014-05-02 13:30:00,26.17,26.29,26.14,26.26,571700.0,24.6921,24.8053,24.6638,24.777,571700.0
2014-05-02 14:00:00,26.26,26.36,26.25,26.33,765200.0,24.777,24.8713,24.7676,24.843,765200.0
2014-05-02 14:30:00,26.32,26.47,26.32,26.35,1066900.0,24.8336,24.9751,24.8336,24.8619,1066900.0
2014-05-02 15:00:00,26.36,26.5,26.33,26.45,1005800.0,24.8713,25.0034,24.843,24.9563,1005800.0
2014-05-02 15:30:00,26.45,26.53,26.36,26.49,2426800.0,24.9563,25.0317,24.8713,24.994,2426800.0
2014-05-05 09:30:00,26.2,26.2,25.88,26.04,1529900.0,24.7204,24.7204,24.4184,24.5694,1529900.0
2014-05-05 10:00:00,26.04,26.07,25.85,25.91,1295400.0,24.5694,24.5977,24.3901,24.4468,1295400.0
2014-05-05 10:30:00,25.91,26.24,25.85,26.08,1092900.0,24.4468,24.7581,24.3901,24.6072,1092900.0
2014-05-05 11:00:00,26.08,26.14,26.02,26.13,398500.0,24.6072,24.6638,24.5505,24.6543,398500.0
2014-05-05 11:30:00,26.13,26.18,26.02,26.14,454100.0,24.6543,24.7015,24.5505,24.6638,454100.0
2014-05-05 12:00:00,26.14,26.16,26.02,26.11,174800.0,24.6638,24.6826,24.5505,24.6355,174800.0
2014-05-05 12:30:00,26.1,26.15,26.02,26.09,421200.0,24.626,24.6732,24.5505,24.6166,421200.0
2014-05-05 13:00:00,26.09,26.13,26.03,26.05,276800.0,24.6166,24.6543,24.56,24.5788,276800.0
2014-05-05 13:30:00,26.05,26.13,26.03,26.11,188800.0,24.5788,24.6543,24.56,24.6355,188800.0
2014-05-05 14:00:00,26.12,26.15,26.09,26.13,273300.0,24.6449,24.6732,24.6166,24.6543,273300.0
2014-05-05 14:30:00,26.13,26.28,26.09,26.25,618700.0,24.6543,24.7959,24.6166,24.7676,618700.0
2014-05-05 15:00:00,26.25,26.26,26.13,26.15,656900.0,24.7676,24.777,24.6543,24.6732,656900.0
2014-05-05 15:30:00,26.14,26.2,26.13,26.18,1156700.0,24.6638,24.7204,24.6543,24.7015,1156700.0
2014-05-06 09:30:00,26.03,26.17,25.72,26.08,723200.0,24.56,24.6921,24.2675,24.6072,723200.0
2014-05-06 10:00:00,26.09,26.13,25.88,26.11,322900.0,24.6166,24.6543,24.4184,24.6355,322900.0
2014-05-06 10:30:00,26.11,26.2,25.91,25.92,418000.0,24.6355,24.7204,24.4468,24.4562,418000.0
2014-05-06 11:00:00,25.93,26.05,25.88,25.99,265600.0,24.4656,24.5788,24.4184,24.5222,265600.0
2014-05-06 11:30:00,25.98,26.04,25.96,26.01,330900.0,24.5128,24.5694,24.4939,24.5411,330900.0
2014-05-06 12:00:00,26.01,26.02,25.96,25.98,268900.0,24.5411,24.5505,24.4939,24.5128,268900.0
2014-05-06 12:30:00,25.98,26.0,25.9,25.97,163100.0,24.5128,24.5317,24.4373,24.5034,163100.0
2014-05-06 13:00:00,25.96,25.97,25.86,25.9,303800.0,24.4939,24.5034,24.3996,24.4373,303800.0
2014-05-06 13:30:00,25.9,25.91,25.66,25.73,621100.0,24.4373,24.4468,24.2109,24.2769,621100.0
2014-05-06 14:00:00,25.74,25.76,25.6,25.62,408100.0,24.2864,24.3052,24.1543,24.1731,408100.0
2014-05-06 14:30:00,25.62,25.71,25.53,25.56,391400.0,24.1731,24.258,24.0882,24.1165,391400.0
2014-05-06 15:00:00,25.57,25.67,25.48,25.64,474100.0,24.126,24.2203,24.041,24.192,474100.0
2014-05-06 15:30:00,25.64,25.7,25.63,25.67,1032800.0,24.192,24.2486,24.1826,24.2203,1032800.0
2014-05-07 09:30:00,25.65,25.69,24.89,24.89,1244300.0,24.2014,24.2392,23.4844,23.4844,1244300.0
2014-05-07 10:00:00,24.89,25.05,24.78,25.01,1411700.0,23.4844,23.6353,23.3806,23.5976,1411700.0
2014-05-07 10:30:00,25.02,25.14,24.98,25.03,779400.0,23.607,23.7202,23.5693,23.6165,779400.0
2014-05-07 11:00:00,25.03,25.04,24.73,24.75,1082700.0,23.6165,23.6259,23.3334,23.3523,1082700.0
2014-05-07 11:30:00,24.76,24.97,24.76,24.86,878800.0,23.3617,23.5598,23.3617,23.4561,878800.0
2014-05-07 12:00:00,24.85,24.87,24.7,24.71,828000.0,23.4466,23.4655,23.3051,23.3145,828000.0
2014-05-07 12:30:00,24.71,24.76,24.64,24.65,439400.0,23.3145,23.3617,23.2485,23.2579,439400.0
2014-05-07 13:00:00,24.65,24.75,24.64,24.71,301400.0,23.2579,23.3523,23.2485,23.3145,301400.0
2014-05-07 13:30:00,24.7,24.85,24.66,24.66,312500.0,23.3051,23.4466,23.2673,23.2673,312500.0
2014-05-07 14:00:00,24.67,24.86,24.66,24.85,311400.0,23.2768,23.4561,23.2673,23.4466,311400.0
2014-05-07 14:30:00,24.86,24.98,24.85,24.98,234700.0,23.4561,23.5693,23.4466,23.5693,234700.0
2014-05-07 15:00:00,24.97,24.99,24.9,24.96,465600.0,23.5598,23.5787,23.4938,23.5504,465600.0
2014-05-07 15:30:00,24.96,25.16,24.96,25.14,1093700.0,23.5504,23.7391,23.5504,23.7202,1093700.0
2014-05-08 09:30:00,24.33,24.45,24.04,24.43,2966600.0,22.956,23.0692,22.6824,23.0503,2966600.0
2014-05-08 10:00:00,24.42,24.84,24.42,24.75,2055600.0,23.0409,23.4372,23.0409,23.3523,2055600.0
2014-05-08 10:30:00,24.75,24.8,24.63,24.79,748900.0,23.3523,23.3994,23.239,23.39,748900.0
2014-05-08 11:00:00,24.8,24.99,24.79,24.8,694500.0,23.3994,23.5787,23.39,23.3994,694500.0
2014-05-08 11:30:00,24.8,24.97,24.74,24.87,387900.0,23.3994,23.5598,23.3428,23.4655,387900.0
2014-05-08 12:00:00,24.88,24.89,24.63,24.65,354900.0,23.4749,23.4844,23.239,23.2579,354900.0
2014-05-08 12:30:00,24.65,24.67,24.47,24.52,508100.0,23.2579,23.2768,23.0881,23.1353,508100.0
2014-05-08 13:00:00,24.52,24.57,24.27,24.41,460900.0,23.1353,23.1824,22.8994,23.0315,460900.0
2014-05-08 13:30:00,24.42,24.51,24.35,24.38,394000.0,23.0409,23.1258,22.9749,23.0032,394000.0
2014-05-08 14:00:00,24.38,24.39,24.18,24.3,700200.0,23.0032,23.0126,22.8145,22.9277,700200.0
2014-05-08 14:30:00,24.3,24.45,24.21,24.26,1013300.0,22.9277,23.0692,22.8428,22.8899,1013300.0
2014-05-08 15:00:00,24.26,24.34,24.1,24.29,681000.0,22.8899,22.9654,22.739,22.9182,681000.0
2014-05-08 15:30:00,24.29,24.36,24.19,24.31,1331400.0,22.9182,22.9843,22.8239,22.9371,1331400.0
2014-05-09 09:30:00,24.53,24.64,24.13,24.45,761000.0,23.1447,23.2485,22.7673,23.0692,761000.0
2014-05-09 10:00:00,24.44,24.69,24.35,24.64,760200.0,23.0598,23.2957,22.9749,23.2485,760200.0
2014-05-09 10:30:00,24.63,24.66,24.31,24.33,441700.0,23.239,23.2673,22.9371,22.956,441700.0
2014-05-09 11:00:00,24.32,24.39,24.24,24.31,345500.0,22.9465,23.0126,22.8711,22.9371,345500.0
2014-05-09 11:30:00,24.31,24.41,24.28,24.3,339600.0,22.9371,23.0315,22.9088,22.9277,339600.0
2014-05-09 12:00:00,24.3,24.34,24.2,24.25,230400.0,22.9277,22.9654,22.8333,22.8805,230400.0
2014-05-09 12:30:00,24.24,24.41,24.22,24.37,225500.0,22.8711,23.0315,22.8522,22.9937,225500.0
2014-05-09 13:00:00,24.37,24.44,24.28,24.29,183800.0,22.9937,23.0598,22.9088,22.9182,183800.0
2014-05-09 13:30:00,24.3,24.38,24.25,24.26,212600.0,22.9277,23.0032,22.8805,22.8899,212600.0
2014-05-09 14:00:00,24.25,24.29,24.13,24.16,278400.0,22.8805,22.9182,22.7673,22.7956,278400.0
2014-05-09 14:30:00,24.16,24.28,24.13,24.2,368400.0,22.7956,22.9088,22.7673,22.8333,368400.0
2014-05-09 15:00:00,24.21,24.32,24.21,24.27,434500.0,22.8428,22.9465,22.8428,22.8994,434500.0
2014-05-09 15:30:00,24.26,24.39,24.26,24.32,1287700.0,22.8899,23.0126,22.8899,22.9465,1287700.0
2014-05-12 09:30:00,24.59,24.83,24.58,24.77,743900.0,23.2013,23.4277,23.1919,23.3711,743900.0
2014-05-12 10:00:00,24.78,24.94,24.66,24.83,1266200.0,23.3806,23.5315,23.2673,23.4277,1266200.0
2014-05-12 10:30:00,24.84,24.89,24.72,24.76,539500.0,23.4372,23.4844,23.324,23.3617,539500.0
2014-05-12 11:00:00,24.76,24.84,24.76,24.8,211600.0,23.3617,23.4372,23.3617,23.3994,211600.0
2014-05-12 11:30:00,24.79,24.85,24.73,24.74,157900.0,23.39,23.4466,23.3334,23.3428,157900.0
2014-05-12 12:00:00,24.75,24.8,24.73,24.74,115200.0,23.3523,23.3994,23.3334,23.3428,115200.0
2014-05-12 12:30:00,24.73,24.76,24.63,24.66,148600.0,23.3334,23.3617,23.239,23.2673,148600.0
2014-05-12 13:00:00,24.66,24.67,24.55,24.56,288800.0,23.2673,23.2768,23.1636,23.173,288800.0
2014-05-12 13:30:00,24.56,24.58,24.5,24.52,265600.0,23.173,23.1919,23.1164,23.1353,265600.0
2014-05-12 14:00:00,24.52,24.6,24.48,24.59,284200.0,23.1353,23.2107,23.0975,23.2013,284200.0
2014-05-12 14:30:00,24.59,24.67,24.56,24.67,431700.0,23.2013,23.2768,23.173,23.2768,431700.0
2014-05-12 15:00:00,24.67,24.72,24.64,24.65,324200.0,23.2768,23.324,23.2485,23.2579,324200.0
2014-05-12 15:30:00,24.64,24.67,24.57,24.58,833400.0,23.2485,23.2768,23.1824,23.1919,833400.0
2014-05-13 09:30:00,24.75,24.91,24.63,24.79,531700.0,23.3523,23.5032,23.239,23.39,531700.0
2014-05-13 10:00:00,24.8,24.95,24.79,24.85,463500.0,23.3994,23.541,23.39,23.4466,463500.0
2014-05-13 10:30:00,24.86,24.94,24.76,24.77,246000.0,23.4561,23.5315,23.3617,23.3711,246000.0
2014-05-13 11:00:00,24.78,24.79,24.59,24.65,436700.0,23.3806,23.39,23.2013,23.2579,436700.0
2014-05-13 11:30:00,24.65,24.66,24.46,24.5,261800.0,23.2579,23.2673,23.0786,23.1164,261800.0
2014-05-13 12:00:00,24.5,24.5,24.41,24.44,244000.0,23.1164,23.1164,23.0315,23.0598,244000.0
2014-05-13 12:30:00,24.43,24.58,24.4,24.54,266100.0,23.0503,23.1919,23.022,23.1541,266100.0
2014-05-13 13:00:00,24.55,24.64,24.54,24.56,274000.0,23.1636,23.2485,23.1541,23.173,274000.0
2014-05-13 13:30:00,24.57,24.59,24.5,24.56,248600.0,23.1824,23.2013,23.1164,23.173,248600.0
2014-05-13 14:00:00,24.57,24.62,24.56,24.58,258100.0,23.1824,23.2296,23.173,23.1919,258100.0
2014-05-13 14:30:00,24.59,24.68,24.59,24.64,215400.0,23.2013,23.2862,23.2013,23.2485,215400.0
2014-05-13 15:00:00,24.64,24.66,24.58,24.64,284900.0,23.2485,23.2673,23.1919,23.2485,284900.0
2014-05-13 15:30:00,24.64,24.71,24.63,24.67,583200.0,23.2485,23.3145,23.239,23.2768,583200.0
2014-05-14 09:30:00,24.73,24.75,24.4,24.6,422800.0,23.3334,23.3523,23.022,23.2107,422800.0
2014-05-14 10:00:00,24.6,24.66,24.29,24.38,626300.0,23.2107,23.2673,22.9182,23.0032,626300.0
2014-05-14 10:30:00,24.38,24.38,24.22,24.29,398800.0,23.0032,23.0032,22.8522,22.9182,398800.0
2014-05-14 11:00:00,24.3,24.34,24.19,24.2,251200.0,22.9277,22.9654,22.8239,22.8333,251200.0
2014-05-14 11:30:00,24.21,24.23,24.12,24.14,445900.0,22.8428,22.8616,22.7578,22.7767,445900.0
2014-05-14 12:00:00,24.14,24.2,24.08,24.17,568100.0,22.7767,22.8333,22.7201,22.805,568100.0
2014-05-14 12:30:00,24.16,24.21,24.15,24.19,257500.0,22.7956,22.8428,22.7861,22.8239,257500.0
2014-05-14 13:00:00,24.2,24.29,24.19,24.28,297600.0,22.8333,22.9182,22.8239,22.9088,297600.0
2014-05-14 13:30:00,24.28,24.29,24.24,24.25,192400.0,22.9088,22.9182,22.8711,22.8805,192400.0
2014-05-14 14:00:00,24.25,24.29,24.2,24.25,277200.0,22.8805,22.9182,22.8333,22.8805,277200.0
2014-05-14 14:30:00,24.26,24.28,24.2,24.22,289100.0,22.8899,22.9088,22.8333,22.8522,289100.0
2014-05-14 15:00:00,24.22,24.23,24.11,24.13,523400.0,22.8522,22.8616,22.7484,22.7673,523400.0
2014-05-14 15:30:00,24.13,24.23,24.09,24.2,930700.0,22.7673,22.8616,22.7295,22.8333,930700.0
2014-05-15 09:30:00,24.08,24.08,23.6,23.75,809800.0,22.7201,22.7201,22.2672,22.4087,809800.0
2014-05-15 10:00:00,23.75,23.77,23.54,23.64,725700.0,22.4087,22.4276,22.2106,22.305,725700.0
2014-05-15 10:30:00,23.65,23.88,23.63,23.83,717200.0,22.3144,22.5314,22.2955,22.4842,717200.0
2014-05-15 11:00:00,23.84,23.88,23.67,23.72,409000.0,22.4937,22.5314,22.3333,22.3804,409000.0
2014-05-15 11:30:00,23.71,23.84,23.67,23.7,254900.0,22.371,22.4937,22.3333,22.3616,254900.0
2014-05-15 12:00:00,23.71,23.74,23.67,23.72,360700.0,22.371,22.3993,22.3333,22.3804,360700.0
2014-05-15 12:30:00,23.71,23.81,23.6,23.79,421600.0,22.371,22.4654,22.2672,22.4465,421600.0
2014-05-15 13:00:00,23.8,23.9,23.79,23.88,324700.0,22.4559,22.5503,22.4465,22.5314,324700.0
2014-05-15 13:30:00,23.88,23.94,23.8,23.92,270700.0,22.5314,22.588,22.4559,22.5691,270700.0
2014-05-15 14:00:00,23.91,24.13,23.91,24.12,652100.0,22.5597,22.7673,22.5597,22.7578,652100.0
2014-05-15 14:30:00,24.13,24.38,24.11,24.3,660800.0,22.7673,23.0032,22.7484,22.9277,660800.0
2014-05-15 15:00:00,24.3,24.34,24.15,24.23,519900.0,22.9277,22.9654,22.7861,22.8616,519900.0
2014-05-15 15:30:00,24.22,24.29,24.16,24.22,1082200.0,22.8522,22.9182,22.7956,22.8522,1082200.0
2014-05-16 09:30:00,24.1,24.2,23.76,23.93,676900.0,22.739,22.8333,22.4182,22.5786,676900.0
2014-05-16 10:00:00,23.93,23.98,23.63,23.66,688900.0,22.5786,22.6258,22.2955,22.3238,688900.0
2014-05-16 10:30:00,23.66,23.83,23.65,23.77,379900.0,22.3238,22.4842,22.3144,22.4276,379900.0
2014-05-16 11:00:00,23.78,23.87,23.7,23.77,595600.0,22.437,22.522,22.3616,22.4276,595600.0
2014-05-16 11:30:00,23.76,23.83,23.76,23.83,275000.0,22.4182,22.4842,22.4182,22.4842,275000.0
2014-05-16 12:00:00,23.83,23.93,23.81,23.88,222800.0,22.4842,22.5786,22.4654,22.5314,222800.0
2014-05-16 12:30:00,23.89,23.9,23.79,23.84,289200.0,22.5408,22.5503,22.4465,22.4937,289200.0
2014-05-16 13:00:00,23.84,23.87,23.8,23.87,373500.0,22.4937,22.522,22.4559,22.522,373500.0
2014-05-16 13:30:00,23.87,23.95,23.83,23.84,357600.0,22.522,22.5974,22.4842,22.4937,357600.0
2014-05-16 14:00:00,23.83,23.85,23.74,23.76,286200.0,22.4842,22.5031,22.3993,22.4182,286200.0
2014-05-16 14:30:00,23.76,23.85,23.73,23.83,317700.0,22.4182,22.5031,22.3899,22.4842,317700.0
2014-05-16 15:00:00,23.83,23.93,23.83,23.87,580900.0,22.4842,22.5786,22.4842,22.522,580900.0
2014-05-16 15:30:00,23.86,23.93,23.86,23.91,959900.0,22.5125,22.5786,22.5125,22.5597,959900.0
2014-05-19 09:30:00,23.58,23.98,23.54,23.89,489000.0,22.2483,22.6258,22.2106,22.5408,489000.0
2014-05-19 10:00:00,23.9,24.09,23.77,24.01,579600.0,22.5503,22.7295,22.4276,22.6541,579600.0
2014-05-19 10:30:00,24.01,24.09,23.9,24.01,262600.0,22.6541,22.7295,22.5503,22.6541,262600.0
2014-05-19 11:00:00,24.01,24.19,23.99,24.07,292800.0,22.6541,22.8239,22.6352,22.7107,292800.0
2014-05-19 11:30:00,24.07,24.08,23.91,23.93,386700.0,22.7107,22.7201,22.5597,22.5786,386700.0
2014-05-19 12:00:00,23.94,24.06,23.93,24.02,106800.0,22.588,22.7012,22.5786,22.6635,106800.0
2014-05-19 12:30:00,24.02,24.03,23.95,23.97,114600.0,22.6635,22.6729,22.5974,22.6163,114600.0
2014-05-19 13:00:00,23.97,24.06,23.95,24.04,118100.0,22.6163,22.7012,22.5974,22.6824,118100.0
2014-05-19 13:30:00,24.03,24.06,24.0,24.04,149500.0,22.6729,22.7012,22.6446,22.6824,149500.0
2014-05-19 14:00:00,24.04,24.12,24.02,24.09,323500.0,22.6824,22.7578,22.6635,22.7295,323500.0
2014-05-19 14:30:00,24.09,24.16,24.05,24.16,215200.0,22.7295,22.7956,22.6918,22.7956,215200.0
2014-05-19 15:00:00,24.16,24.17,24.1,24.14,211800.0,22.7956,22.805,22.739,22.7767,211800.0
2014-05-19 15:30:00,24.14,24.18,24.14,24.15,466900.0,22.7767,22.8145,22.7767,22.7861,466900.0
2014-05-20 09:30:00,24.02,24.15,23.94,23.98,569500.0,22.6635,22.7861,22.588,22.6258,569500.0
2014-05-20 10:00:00,23.97,24.09,23.91,23.93,533900.0,22.6163,22.7295,22.5597,22.5786,533900.0
2014-05-20 10:30:00,23.93,24.08,23.91,24.07,328700.0,22.5786,22.7201,22.5597,22.7107,328700.0
2014-05-20 11:00:00,24.07,24.07,23.91,23.94,254700.0,22.7107,22.7107,22.5597,22.588,254700.0
2014-05-20 11:30:00,23.94,24.07,23.93,24.01,249600.0,22.588,22.7107,22.5786,22.6541,249600.0
2014-05-20 12:00:00,24.01,24.01,23.81,23.83,685200.0,22.6541,22.6541,22.4654,22.4842,685200.0
2014-05-20 12:30:00,23.83,23.9,23.82,23.86,261700.0,22.4842,22.5503,22.4748,22.5125,261700.0
2014-05-20 13:00:00,23.86,23.87,23.75,23.84,339700.0,22.5125,22.522,22.4087,22.4937,339700.0
2014-05-20 13:30:00,23.84,23.87,23.64,23.67,428800.0,22.4937,22.522,22.305,22.3333,428800.0
2014-05-20 14:00:00,23.67,23.75,23.67,23.74,429800.0,22.3333,22.4087,22.3333,22.3993,429800.0
2014-05-20 14:30:00,23.74,23.76,23.68,23.7,345000.0,22.3993,22.4182,22.3427,22.3616,345000.0
2014-05-20 15:00:00,23.71,23.8,23.69,23.8,433800.0,22.371,22.4559,22.3521,22.4559,433800.0
2014-05-20 15:30:00,23.8,23.9,23.79,23.85,913900.0,22.4559,22.5503,22.4465,22.5031,913900.0
2014-05-21 09:30:00,23.92,24.09,23.91,23.95,380200.0,22.5691,22.7295,22.5597,22.5974,380200.0
2014-05-21 10:00:00,23.95,24.06,23.91,24.05,379900.0,22.5974,22.7012,22.5597,22.6918,379900.0
2014-05-21 10:30:00,24.06,24.09,23.99,24.0,419000.0,22.7012,22.7295,22.6352,22.6446,419000.0
2014-05-21 11:00:00,24.0,24.06,23.94,23.94,623400.0,22.6446,22.7012,22.588,22.588,623400.0
2014-05-21 11:30:00,23.95,24.02,23.89,23.98,381000.0,22.5974,22.6635,22.5408,22.6258,381000.0
2014-05-21 12:00:00,23.98,24.03,23.95,24.02,152500.0,22.6258,22.6729,22.5974,22.6635,152500.0
2014-05-21 12:30:00,24.03,24.15,24.01,24.13,522600.0,22.6729,22.7861,22.6541,22.7673,522600.0
2014-05-21 13:00:00,24.12,24.15,24.06,24.07,161600.0,22.7578,22.7861,22.7012,22.7107,161600.0
2014-05-21 13:30:00,24.07,24.09,24.04,24.06,107300.0,22.7107,22.7295,22.6824,22.7012,107300.0
2014-05-21 14:00:00,24.06,24.15,24.03,24.1,308300.0,22.7012,22.7861,22.6729,22.739,308300.0
2014-05-21 14:30:00,24.11,24.18,24.08,24.15,237700.0,22.7484,22.8145,22.7201,22.7861,237700.0
2014-05-21 15:00:00,24.16,24.26,24.14,24.26,366400.0,22.7956,22.8899,22.7767,22.8899,366400.0
2014-05-21 15:30:00,24.26,24.28,24.18,24.19,697400.0,22.8899,22.9088,22.8145,22.8239,697400.0
2014-05-22 09:30:00,24.3,24.73,24.28,24.67,1222100.0,22.9277,23.3334,22.9088,23.2768,1222100.0
2014-05-22 10:00:00,24.66,24.76,24.51,24.68,841100.0,23.2673,23.3617,23.1258,23.2862,841100.0
2014-05-22 10:30:00,24.69,24.8,24.67,24.74,471100.0,23.2957,23.3994,23.2768,23.3428,471100.0
2014-05-22 11:00:00,24.75,24.78,24.61,24.78,542200.0,23.3523,23.3806,23.2202,23.3806,542200.0
2014-05-22 11:30:00,24.77,24.82,24.7,24.8,391400.0,23.3711,23.4183,23.3051,23.3994,391400.0
2014-05-22 12:00:00,24.79,24.83,24.71,24.82,361100.0,23.39,23.4277,23.3145,23.4183,361100.0
2014-05-22 12:30:00,24.82,24.82,24.72,24.74,229600.0,23.4183,23.4183,23.324,23.3428,229600.0
2014-05-22 13:00:00,24.74,24.82,24.73,24.82,409900.0,23.3428,23.4183,23.3334,23.4183,409900.0
2014-05-22 13:30:00,24.82,24.87,24.76,24.85,424200.0,23.4183,23.4655,23.3617,23.4466,424200.0
2014-05-22 14:00:00,24.85,24.92,24.85,24.92,329400.0,23.4466,23.5127,23.4466,23.5127,329400.0
2014-05-22 14:30:00,24.92,24.93,24.84,24.91,272600.0,23.5127,23.5221,23.4372,23.5032,272600.0
2014-05-22 15:00:00,24.91,24.96,24.9,24.94,664900.0,23.5032,23.5504,23.4938,23.5315,664900.0
2014-05-22 15:30:00,24.94,24.96,24.78,24.79,1571300.0,23.5315,23.5504,23.3806,23.39,1571300.0
2014-05-23 09:30:00,24.97,24.97,24.46,24.62,648500.0,23.5598,23.5598,23.0786,23.2296,648500.0
2014-05-23 10:00:00,24.62,24.78,24.62,24.73,347100.0,23.2296,23.3806,23.2296,23.3334,347100.0
2014-05-23 10:30:00,24.73,24.82,24.65,24.82,279400.0,23.3334,23.4183,23.2579,23.4183,279400.0
2014-05-23 11:00:00,24.83,24.87,24.8,24.87,279400.0,23.4277,23.4655,23.3994,23.4655,279400.0
2014-05-23 11:30:00,24.86,24.96,24.85,24.94,326600.0,23.4561,23.5504,23.4466,23.5315,326600.0
2014-05-23 12:00:00,24.93,25.0,24.93,24.99,221600.0,23.5221,23.5881,23.5221,23.5787,221600.0
2014-05-23 12:30:00,24.98,25.0,24.96,24.99,204500.0,23.5693,23.5881,23.5504,23.5787,204500.0
2014-05-23 13:00:00,24.99,25.0,24.98,25.0,156900.0,23.5787,23.5881,23.5693,23.5881,156900.0
2014-05-23 13:30:00,25.0,25.05,24.97,25.05,521800.0,23.5881,23.6353,23.5598,23.6353,521800.0
2014-05-23 14:00:00,25.04,25.1,25.04,25.07,281400.0,23.6259,23.6825,23.6259,23.6542,281400.0
2014-05-23 14:30:00,25.07,25.08,25.03,25.07,206800.0,23.6542,23.6636,23.6165,23.6542,206800.0
2014-05-23 15:00:00,25.06,25.07,25.02,25.02,224400.0,23.6448,23.6542,23.607,23.607,224400.0
2014-05-23 15:30:00,25.03,25.08,25.02,25.08,1110500.0,23.6165,23.6636,23.607,23.6636,1110500.0
2014-05-27 09:30:00,25.25,25.45,25.02,25.31,1105000.0,23.824,24.0127,23.607,23.8806,1105000.0
2014-05-27 10:00:00,25.31,25.5,25.3,25.49,779300.0,23.8806,24.0599,23.8712,24.0505,779300.0
2014-05-27 10:30:00,25.49,25.5,25.43,25.47,494200.0,24.0505,24.0599,23.9939,24.0316,494200.0
2014-05-27 11:00:00,25.46,25.48,25.37,25.38,603600.0,24.0222,24.041,23.9373,23.9467,603600.0
2014-05-27 11:30:00,25.38,25.51,25.37,25.5,682100.0,23.9467,24.0693,23.9373,24.0599,682100.0
2014-05-27 12:00:00,25.5,25.57,25.42,25.45,448800.0,24.0599,24.126,23.9844,24.0127,448800.0
2014-05-27 12:30:00,25.45,25.61,25.44,25.59,411400.0,24.0127,24.1637,24.0033,24.1448,411400.0
2014-05-27 13:00:00,25.59,25.59,25.44,25.5,331400.0,24.1448,24.1448,24.0033,24.0599,331400.0
2014-05-27 13:30:00,25.5,25.59,25.43,25.57,354700.0,24.0599,24.1448,23.9939,24.126,354700.0
2014-05-27 14:00:00,25.57,25.64,25.54,25.61,430900.0,24.126,24.192,24.0977,24.1637,430900.0
2014-05-27 14:30:00,25.61,25.64,25.55,25.58,424900.0,24.1637,24.192,24.1071,24.1354,424900.0
2014-05-27 15:00:00,25.58,25.6,25.53,25.6,312000.0,24.1354,24.1543,24.0882,24.1543,312000.0
2014-05-27 15:30:00,25.6,25.64,25.56,25.63,1380100.0,24.1543,24.192,24.1165,24.1826,1380100.0
2014-05-28 09:30:00,25.55,25.7,25.4,25.47,957800.0,24.1071,24.2486,23.9656,24.0316,957800.0
2014-05-28 10:00:00,25.47,25.59,25.45,25.54,431400.0,24.0316,24.1448,24.0127,24.0977,431400.0
2014-05-28 10:30:00,25.54,25.55,25.31,25.45,756500.0,24.0977,24.1071,23.8806,24.0127,756500.0
2014-05-28 11:00:00,25.44,25.72,25.41,25.69,547600.0,24.0033,24.2675,23.975,24.2392,547600.0
2014-05-28 11:30:00,25.69,25.79,25.67,25.68,242500.0,24.2392,24.3335,24.2203,24.2297,242500.0
2014-05-28 12:00:00,25.68,25.78,25.67,25.7,249100.0,24.2297,24.3241,24.2203,24.2486,249100.0
2014-05-28 12:30:00,25.68,25.78,25.68,25.77,221200.0,24.2297,24.3241,24.2297,24.3147,221200.0
2014-05-28 13:00:00,25.76,25.83,25.73,25.78,304500.0,24.3052,24.3713,24.2769,24.3241,304500.0
2014-05-28 13:30:00,25.77,25.86,25.75,25.77,239500.0,24.3147,24.3996,24.2958,24.3147,239500.0
2014-05-28 14:00:00,25.77,25.83,25.71,25.74,315600.0,24.3147,24.3713,24.258,24.2864,315600.0
2014-05-28 14:30:00,25.75,25.81,25.71,25.76,258500.0,24.2958,24.3524,24.258,24.3052,258500.0
2014-05-28 15:00:00,25.77,25.8,25.73,25.75,297100.0,24.3147,24.343,24.2769,24.2958,297100.0
2014-05-28 15:30:00,25.75,25.77,25.71,25.71,668100.0,24.2958,24.3147,24.258,24.258,668100.0
2014-05-29 09:30:00,25.63,25.75,25.42,25.56,801400.0,24.1826,24.2958,23.9844,24.1165,801400.0
2014-05-29 10:00:00,25.57,25.6,25.5,25.57,602600.0,24.126,24.1543,24.0599,24.126,602600.0
2014-05-29 10:30:00,25.56,25.74,25.53,25.69,421900.0,24.1165,24.2864,24.0882,24.2392,421900.0
2014-05-29 11:00:00,25.69,25.91,25.64,25.89,258300.0,24.2392,24.4468,24.192,24.4279,258300.0
2014-05-29 11:30:00,25.9,25.95,25.81,25.84,226100.0,24.4373,24.4845,24.3524,24.3807,226100.0
2014-05-29 12:00:00,25.84,25.91,25.82,25.82,163900.0,24.3807,24.4468,24.3618,24.3618,163900.0
2014-05-29 12:30:00,25.82,25.88,25.81,25.84,193300.0,24.3618,24.4184,24.3524,24.3807,193300.0
2014-05-29 13:00:00,25.84,25.89,25.83,25.87,113500.0,24.3807,24.4279,24.3713,24.409,113500.0
2014-05-29 13:30:00,25.88,25.93,25.83,25.87,194700.0,24.4184,24.4656,24.3713,24.409,194700.0
2014-05-29 14:00:00,25.87,25.88,25.83,25.86,192800.0,24.409,24.4184,24.3713,24.3996,192800.0
2014-05-29 14:30:00,25.87,26.0,25.85,25.97,404000.0,24.409,24.5317,24.3901,24.5034,404000.0
2014-05-29 15:00:00,25.97,26.03,25.96,26.0,356400.0,24.5034,24.56,24.4939,24.5317,356400.0
2014-05-29 15:30:00,26.01,26.03,25.92,26.01,786500.0,24.5411,24.56,24.4562,24.5411,786500.0
2014-05-30 09:30:00,26.05,26.05,25.77,25.83,779200.0,24.5788,24.5788,24.3147,24.3713,779200.0
2014-05-30 10:00:00,25.84,25.9,25.72,25.81,674200.0,24.3807,24.4373,24.2675,24.3524,674200.0
2014-05-30 10:30:00,25.81,25.88,25.78,25.82,471300.0,24.3524,24.4184,24.3241,24.3618,471300.0
2014-05-30 11:00:00,25.82,25.91,25.77,25.77,435500.0,24.3618,24.4468,24.3147,24.3147,435500.0
2014-05-30 11:30:00,25.76,25.8,25.71,25.71,458900.0,24.3052,24.343,24.258,24.258,458900.0
2014-05-30 12:00:00,25.71,25.74,25.67,25.72,237600.0,24.258,24.2864,24.2203,24.2675,237600.0
2014-05-30 12:30:00,25.71,25.71,25.59,25.61,402100.0,24.258,24.258,24.1448,24.1637,402100.0
2014-05-30 13:00:00,25.62,25.72,25.59,25.69,248800.0,24.1731,24.2675,24.1448,24.2392,248800.0
2014-05-30 13:30:00,25.68,25.72,25.62,25.71,145200.0,24.2297,24.2675,24.1731,24.258,145200.0
2014-05-30 14:00:00,25.72,25.85,25.7,25.82,468100.0,24.2675,24.3901,24.2486,24.3618,468100.0
2014-05-30 14:30:00,25.82,25.83,25.74,25.75,426200.0,24.3618,24.3713,24.2864,24.2958,426200.0
2014-05-30 15:00:00,25.75,25.76,25.67,25.71,297700.0,24.2958,24.3052,24.2203,24.258,297700.0
2014-05-30 15:30:00,25.7,25.77,25.68,25.76,939800.0,24.2486,24.3147,24.2297,24.3052,939800.0
2014-06-02 09:30:00,25.75,25.84,25.52,25.63,495800.0,24.2958,24.3807,24.0788,24.1826,495800.0
2014-06-02 10:00:00,25.62,25.68,25.39,25.64,376200.0,24.1731,24.2297,23.9561,24.192,376200.0
2014-06-02 10:30:00,25.63,25.78,25.6,25.67,484200.0,24.1826,24.3241,24.1543,24.2203,484200.0
2014-06-02 11:00:00,25.66,25.87,25.63,25.84,275300.0,24.2109,24.409,24.1826,24.3807,275300.0
2014-06-02 11:30:00,25.85,25.94,25.82,25.91,172300.0,24.3901,24.4751,24.3618,24.4468,172300.0
2014-06-02 12:00:00,25.91,25.92,25.86,25.89,503500.0,24.4468,24.4562,24.3996,24.4279,503500.0
2014-06-02 12:30:00,25.9,25.98,25.89,25.96,230500.0,24.4373,24.5128,24.4279,24.4939,230500.0
2014-06-02 13:00:00,25.96,25.98,25.92,25.93,333800.0,24.4939,24.5128,24.4562,24.4656,333800.0
2014-06-02 13:30:00,25.94,25.96,25.88,25.92,342100.0,24.4751,24.4939,24.4184,24.4562,342100.0
2014-06-02 14:00:00,25.92,26.0,25.9,25.98,458600.0,24.4562,24.5317,24.4373,24.5128,458600.0
2014-06-02 14:30:00,25.98,26.08,25.98,26.07,528100.0,24.5128,24.6072,24.5128,24.5977,528100.0
2014-06-02 15:00:00,26.07,26.13,26.04,26.07,583000.0,24.5977,24.6543,24.5694,24.5977,583000.0
2014-06-02 15:30:00,26.07,26.21,26.07,26.13,1245700.0,24.5977,24.7298,24.5977,24.6543,1245700.0
2014-06-03 09:30:00,25.67,25.67,25.21,25.4,2179700.0,24.2203,24.2203,23.7863,23.9656,2179700.0
2014-06-03 10:00:00,25.39,25.52,25.39,25.45,841900.0,23.9561,24.0788,23.9561,24.0127,841900.0
2014-06-03 10:30:00,25.46,25.5,25.25,25.26,608100.0,24.0222,24.0599,23.824,23.8335,608100.0
2014-06-03 11:00:00,25.26,25.39,25.24,25.29,451800.0,23.8335,23.9561,23.8146,23.8618,451800.0
2014-06-03 11:30:00,25.29,25.31,25.15,25.25,510900.0,23.8618,23.8806,23.7297,23.824,510900.0
2014-06-03 12:00:00,25.25,25.33,25.22,25.28,233100.0,23.824,23.8995,23.7957,23.8523,233100.0
2014-06-03 12:30:00,25.28,25.32,25.25,25.28,227700.0,23.8523,23.8901,23.824,23.8523,227700.0
2014-06-03 13:00:00,25.27,25.31,25.23,25.28,197800.0,23.8429,23.8806,23.8052,23.8523,197800.0
2014-06-03 13:30:00,25.28,25.29,25.25,25.27,619700.0,23.8523,23.8618,23.824,23.8429,619700.0
2014-06-03 14:00:00,25.27,25.32,25.23,25.3,540700.0,23.8429,23.8901,23.8052,23.8712,540700.0
2014-06-03 14:30:00,25.3,25.44,25.3,25.37,405400.0,23.8712,24.0033,23.8712,23.9373,405400.0
2014-06-03 15:00:00,25.36,25.47,25.35,25.46,431800.0,23.9278,24.0316,23.9184,24.0222,431800.0
2014-06-03 15:30:00,25.46,25.46,25.36,25.37,1172100.0,24.0222,24.0222,23.9278,23.9373,1172100.0
2014-06-04 09:30:00,25.25,25.3,24.9,25.26,947300.0,23.824,23.8712,23.4938,23.8335,947300.0
2014-06-04 10:00:00,25.26,25.52,25.26,25.46,746700.0,23.8335,24.0788,23.8335,24.0222,746700.0
2014-06-04 10:30:00,25.46,25.52,25.38,25.51,532800.0,24.0222,24.0788,23.9467,24.0693,532800.0
2014-06-04 11:00:00,25.51,25.58,25.5,25.57,631300.0,24.0693,24.1354,24.0599,24.126,631300.0
2014-06-04 11:30:00,25.56,25.65,25.5,25.64,395600.0,24.1165,24.2014,24.0599,24.192,395600.0
2014-06-04 12:00:00,25.63,25.7,25.63,25.66,265200.0,24.1826,24.2486,24.1826,24.2109,265200.0
2014-06-04 12:30:00,25.66,25.66,25.58,25.64,251100.0,24.2109,24.2109,24.1354,24.192,251100.0
2014-06-04 13:00:00,25.65,25.7,25.58,25.6,225600.0,24.2014,24.2486,24.1354,24.1543,225600.0
2014-06-04 13:30:00,25.59,25.71,25.58,25.71,432400.0,24.1448,24.258,24.1354,24.258,432400.0
2014-06-04 14:00:00,25.7,25.71,25.63,25.64,283400.0,24.2486,24.258,24.1826,24.192,283400.0
2014-06-04 14:30:00,25.65,25.68,25.61,25.68,359200.0,24.2014,24.2297,24.1637,24.2297,359200.0
2014-06-04 15:00:00,25.68,25.73,25.67,25.71,403000.0,24.2297,24.2769,24.2203,24.258,403000.0
2014-06-04 15:30:00,25.71,25.72,25.68,25.68,958000.0,24.258,24.2675,24.2297,24.2297,958000.0
2014-06-05 09:30:00,25.8,25.81,25.26,25.45,780500.0,24.343,24.3524,23.8335,24.0127,780500.0
2014-06-05 10:00:00,25.45,25.46,25.25,25.37,723700.0,24.0127,24.0222,23.824,23.9373,723700.0
2014-06-05 10:30:00,25.37,25.38,25.25,25.27,884700.0,23.9373,23.9467,23.824,23.8429,884700.0
2014-06-05 11:00:00,25.27,25.35,25.18,25.2,687800.0,23.8429,23.9184,23.758,23.7769,687800.0
2014-06-05 11:30:00,25.2,25.37,25.19,25.33,528000.0,23.7769,23.9373,23.7674,23.8995,528000.0
2014-06-05 12:00:00,25.33,25.5,25.32,25.42,500700.0,23.8995,24.0599,23.8901,23.9844,500700.0
2014-06-05 12:30:00,25.42,25.56,25.42,25.5,275600.0,23.9844,24.1165,23.9844,24.0599,275600.0
2014-06-05 13:00:00,25.5,25.55,25.48,25.51,169200.0,24.0599,24.1071,24.041,24.0693,169200.0
2014-06-05 13:30:00,25.51,25.55,25.47,25.51,186400.0,24.0693,24.1071,24.0316,24.0693,186400.0
2014-06-05 14:00:00,25.51,25.55,25.48,25.52,351100.0,24.0693,24.1071,24.041,24.0788,351100.0
2014-06-05 14:30:00,25.52,25.54,25.4,25.4,310300.0,24.0788,24.0977,23.9656,23.9656,310300.0
2014-06-05 15:00:00,25.4,25.45,25.37,25.41,420500.0,23.9656,24.0127,23.9373,23.975,420500.0
2014-06-05 15:30:00,25.41,25.45,25.4,25.44,653600.0,23.975,24.0127,23.9656,24.0033,653600.0
2014-06-06 09:30:00,25.35,25.38,25.16,25.25,1071100.0,23.9184,23.9467,23.7391,23.824,1071100.0
2014-06-06 10:00:00,25.26,25.29,25.21,25.28,484400.0,23.8335,23.8618,23.7863,23.8523,484400.0
2014-06-06 10:30:00,25.28,25.32,25.17,25.21,307400.0,23.8523,23.8901,23.7485,23.7863,307400.0
2014-06-06 11:00:00,25.21,25.3,25.2,25.24,359200.0,23.7863,23.8712,23.7769,23.8146,359200.0
2014-06-06 11:30:00,25.24,25.25,25.11,25.13,413000.0,23.8146,23.824,23.6919,23.7108,413000.0
2014-06-06 12:00:00,25.13,25.19,25.09,25.16,203700.0,23.7108,23.7674,23.6731,23.7391,203700.0
2014-06-06 12:30:00,25.17,25.21,25.16,25.16,636300.0,23.7485,23.7863,23.7391,23.7391,636300.0
2014-06-06 13:00:00,25.17,25.18,25.13,25.16,258600.0,23.7485,23.758,23.7108,23.7391,258600.0
2014-06-06 13:30:00,25.16,25.17,25.1,25.1,218600.0,23.7391,23.7485,23.6825,23.6825,218600.0
2014-06-06 14:00:00,25.1,25.14,25.08,25.08,186400.0,23.6825,23.7202,23.6636,23.6636,186400.0
2014-06-06 14:30:00,25.08,25.09,25.05,25.09,384200.0,23.6636,23.6731,23.6353,23.6731,384200.0
2014-06-06 15:00:00,25.09,25.12,25.06,25.11,327200.0,23.6731,23.7014,23.6448,23.6919,327200.0
2014-06-06 15:30:00,25.1,25.15,25.09,25.15,919200.0,23.6825,23.7297,23.6731,23.7297,919200.0
2014-06-09 09:30:00,24.81,24.81,24.2,24.22,2414300.0,23.4089,23.4089,22.8333,22.8522,2414300.0
2014-06-09 10:00:00,24.23,24.64,24.23,24.45,1488100.0,22.8616,23.2485,22.8616,23.0692,1488100.0
2014-06-09 10:30:00,24.45,24.54,24.4,24.5,439900.0,23.0692,23.1541,23.022,23.1164,439900.0
2014-06-09 11:00:00,24.5,24.67,24.49,24.64,252800.0,23.1164,23.2768,23.1069,23.2485,252800.0
2014-06-09 11:30:00,24.64,24.72,24.6,24.62,212300.0,23.2485,23.324,23.2107,23.2296,212300.0
2014-06-09 12:00:00,24.61,24.62,24.55,24.56,261100.0,23.2202,23.2296,23.1636,23.173,261100.0
2014-06-09 12:30:00,24.56,24.6,24.38,24.46,550500.0,23.173,23.2107,23.0032,23.0786,550500.0
2014-06-09 13:00:00,24.46,24.49,24.4,24.43,194400.0,23.0786,23.1069,23.022,23.0503,194400.0
2014-06-09 13:30:00,24.43,24.54,24.43,24.46,370200.0,23.0503,23.1541,23.0503,23.0786,370200.0
2014-06-09 14:00:00,24.45,24.49,24.38,24.39,458300.0,23.0692,23.1069,23.0032,23.0126,458300.0
2014-06-09 14:30:00,24.39,24.4,24.35,24.38,396300.0,23.0126,23.022,22.9749,23.0032,396300.0
2014-06-09 15:00:00,24.38,24.59,24.35,24.49,602900.0,23.0032,23.2013,22.9749,23.1069,602900.0
2014-06-09 15:30:00,24.48,24.59,24.46,24.52,1400500.0,23.0975,23.2013,23.0786,23.1353,1400500.0
2014-06-10 09:30:00,24.31,24.33,24.05,24.11,1013500.0,22.9371,22.956,22.6918,22.7484,1013500.0
2014-06-10 10:00:00,24.11,24.19,24.04,24.14,904900.0,22.7484,22.8239,22.6824,22.7767,904900.0
2014-06-10 10:30:00,24.15,24.21,24.09,24.18,385900.0,22.7861,22.8428,22.7295,22.8145,385900.0
2014-06-10 11:00:00,24.18,24.2,24.13,24.16,540100.0,22.8145,22.8333,22.7673,22.7956,540100.0
2014-06-10 11:30:00,24.16,24.27,24.16,24.26,265000.0,22.7956,22.8994,22.7956,22.8899,265000.0
2014-06-10 12:00:00,24.27,24.31,24.21,24.25,534300.0,22.8994,22.9371,22.8428,22.8805,534300.0
2014-06-10 12:30:00,24.25,24.38,24.24,24.38,288300.0,22.8805,23.0032,22.8711,23.0032,288300.0
2014-06-10 13:00:00,24.38,24.4,24.3,24.38,202600.0,23.0032,23.022,22.9277,23.0032,202600.0
2014-06-10 13:30:00,24.38,24.5,24.36,24.45,302200.0,23.0032,23.1164,22.9843,23.0692,302200.0
2014-06-10 14:00:00,24.46,24.5,24.43,24.49,278900.0,23.0786,23.1164,23.0503,23.1069,278900.0
2014-06-10 14:30:00,24.5,24.52,24.43,24.44,244500.0,23.1164,23.1353,23.0503,23.0598,244500.0
2014-06-10 15:00:00,24.43,24.47,24.43,24.45,239200.0,23.0503,23.0881,23.0503,23.0692,239200.0
2014-06-10 15:30:00,24.45,24.53,24.43,24.51,703400.0,23.0692,23.1447,23.0503,23.1258,703400.0
2014-06-11 09:30:00,24.53,24.95,24.51,24.81,1013400.0,23.1447,23.541,23.1258,23.4089,1013400.0
2014-06-11 10:00:00,24.8,24.85,24.74,24.76,723300.0,23.3994,23.4466,23.3428,23.3617,723300.0
2014-06-11 10:30:00,24.76,24.88,24.74,24.82,432000.0,23.3617,23.4749,23.3428,23.4183,432000.0
2014-06-11 11:00:00,24.83,24.87,24.75,24.83,436800.0,23.4277,23.4655,23.3523,23.4277,436800.0
2014-06-11 11:30:00,24.83,25.04,24.81,24.96,717000.0,23.4277,23.6259,23.4089,23.5504,717000.0
2014-06-11 12:00:00,24.96,24.97,24.88,24.89,219200.0,23.5504,23.5598,23.4749,23.4844,219200.0
2014-06-11 12:30:00,24.88,24.94,24.88,24.93,681100.0,23.4749,23.5315,23.4749,23.5221,681100.0
2014-06-11 13:00:00,24.93,24.96,24.89,24.96,215900.0,23.5221,23.5504,23.4844,23.5504,215900.0
2014-06-11 13:30:00,24.97,24.99,24.82,24.84,378900.0,23.5598,23.5787,23.4183,23.4372,378900.0
2014-06-11 14:00:00,24.84,24.85,24.74,24.76,617600.0,23.4372,23.4466,23.3428,23.3617,617600.0
2014-06-11 14:30:00,24.77,24.88,24.76,24.87,269400.0,23.3711,23.4749,23.3617,23.4655,269400.0
2014-06-11 15:00:00,24.87,24.9,24.83,24.87,444600.0,23.4655,23.4938,23.4277,23.4655,444600.0
2014-06-11 15:30:00,24.88,24.93,24.87,24.89,694400.0,23.4749,23.5221,23.4655,23.4844,694400.0
2014-06-12 09:30:00,24.87,24.94,24.64,24.71,670000.0,23.4655,23.5315,23.2485,23.3145,670000.0
2014-06-12 10:00:00,24.71,24.73,24.55,24.55,426300.0,23.3145,23.3334,23.1636,23.1636,426300.0
2014-06-12 10:30:00,24.55,24.65,24.5,24.61,394000.0,23.1636,23.2579,23.1164,23.2202,394000.0
2014-06-12 11:00:00,24.61,24.71,24.6,24.71,139900.0,23.2202,23.3145,23.2107,23.3145,139900.0
2014-06-12 11:30:00,24.71,24.74,24.66,24.73,145400.0,23.3145,23.3428,23.2673,23.3334,145400.0
2014-06-12 12:00:00,24.73,24.75,24.69,24.74,97500.0,23.3334,23.3523,23.2957,23.3428,97500.0
2014-06-12 12:30:00,24.74,24.74,24.59,24.63,150300.0,23.3428,23.3428,23.2013,23.239,150300.0
2014-06-12 13:00:00,24.63,24.63,24.51,24.55,197900.0,23.239,23.239,23.1258,23.1636,197900.0
2014-06-12 13:30:00,24.55,24.55,24.49,24.54,461600.0,23.1636,23.1636,23.1069,23.1541,461600.0
2014-06-12 14:00:00,24.53,24.55,24.5,24.51,226100.0,23.1447,23.1636,23.1164,23.1258,226100.0
2014-06-12 14:30:00,24.52,24.54,24.46,24.51,237800.0,23.1353,23.1541,23.0786,23.1258,237800.0
2014-06-12 15:00:00,24.51,24.53,24.45,24.47,275900.0,23.1258,23.1447,23.0692,23.0881,275900.0
2014-06-12 15:30:00,24.47,24.48,24.41,24.45,752000.0,23.0881,23.0975,23.0315,23.0692,752000.0
2014-06-13 09:30:00,24.58,24.6,24.38,24.53,369000.0,23.1919,23.2107,23.0032,23.1447,369000.0
2014-06-13 10:00:00,24.53,24.61,24.4,24.56,583100.0,23.1447,23.2202,23.022,23.173,583100.0
2014-06-13 10:30:00,24.56,24.76,24.56,24.73,438100.0,23.173,23.3617,23.173,23.3334,438100.0
2014-06-13 11:00:00,24.74,24.74,24.68,24.71,116600.0,23.3428,23.3428,23.2862,23.3145,116600.0
2014-06-13 11:30:00,24.72,24.73,24.64,24.68,132600.0,23.324,23.3334,23.2485,23.2862,132600.0
2014-06-13 12:00:00,24.68,24.95,24.68,24.93,343700.0,23.2862,23.541,23.2862,23.5221,343700.0
2014-06-13 12:30:00,24.93,24.93,24.85,24.85,209700.0,23.5221,23.5221,23.4466,23.4466,209700.0
2014-06-13 13:00:00,24.86,24.88,24.82,24.87,149800.0,23.4561,23.4749,23.4183,23.4655,149800.0
2014-06-13 13:30:00,24.87,24.9,24.83,24.9,187500.0,23.4655,23.4938,23.4277,23.4938,187500.0
2014-06-13 14:00:00,24.9,24.95,24.89,24.9,228900.0,23.4938,23.541,23.4844,23.4938,228900.0
2014-06-13 14:30:00,24.9,24.9,24.86,24.9,185400.0,23.4938,23.4938,23.4561,23.4938,185400.0
2014-06-13 15:00:00,24.89,24.95,24.87,24.89,307500.0,23.4844,23.541,23.4655,23.4844,307500.0
2014-06-13 15:30:00,24.89,24.93,24.85,24.91,759000.0,23.4844,23.5221,23.4466,23.5032,759000.0
2014-06-16 09:30:00,24.55,24.59,24.34,24.48,667900.0,23.1636,23.2013,22.9654,23.0975,667900.0
2014-06-16 10:00:00,24.49,24.61,24.45,24.52,872800.0,23.1069,23.2202,23.0692,23.1353,872800.0
2014-06-16 10:30:00,24.52,24.6,24.52,24.54,311500.0,23.1353,23.2107,23.1353,23.1541,311500.0
2014-06-16 11:00:00,24.54,24.55,24.44,24.53,392000.0,23.1541,23.1636,23.0598,23.1447,392000.0
2014-06-16 11:30:00,24.52,24.57,24.48,24.57,296200.0,23.1353,23.1824,23.0975,23.1824,296200.0
2014-06-16 12:00:00,24.56,24.67,24.55,24.64,535200.0,23.173,23.2768,23.1636,23.2485,535200.0
2014-06-16 12:30:00,24.65,24.72,24.61,24.71,207800.0,23.2579,23.324,23.2202,23.3145,207800.0
2014-06-16 13:00:00,24.72,24.78,24.7,24.77,271800.0,23.324,23.3806,23.3051,23.3711,271800.0
2014-06-16 13:30:00,24.77,24.8,24.7,24.71,285800.0,23.3711,23.3994,23.3051,23.3145,285800.0
2014-06-16 14:00:00,24.71,24.79,24.7,24.79,308800.0,23.3145,23.39,23.3051,23.39,308800.0
2014-06-16 14:30:00,24.79,24.8,24.71,24.72,228000.0,23.39,23.3994,23.3145,23.324,228000.0
2014-06-16 15:00:00,24.72,24.79,24.71,24.75,245400.0,23.324,23.39,23.3145,23.3523,245400.0
2014-06-16 15:30:00,24.76,24.82,24.75,24.82,444800.0,23.3617,23.4183,23.3523,23.4183,444800.0
2014-06-17 09:30:00,24.67,24.71,24.57,24.64,348700.0,23.2768,23.3145,23.1824,23.2485,348700.0
2014-06-17 10:00:00,24.66,24.82,24.63,24.76,334200.0,23.2673,23.4183,23.239,23.3617,334200.0
2014-06-17 10:30:00,24.76,24.76,24.56,24.57,293500.0,23.3617,23.3617,23.173,23.1824,293500.0
2014-06-17 11:00:00,24.56,24.64,24.55,24.62,285100.0,23.173,23.2485,23.1636,23.2296,285100.0
2014-06-17 11:30:00,24.63,24.7,24.61,24.69,200300.0,23.239,23.3051,23.2202,23.2957,200300.0
2014-06-17 12:00:00,24.7,24.76,24.68,24.73,92200.0,23.3051,23.3617,23.2862,23.3334,92200.0
2014-06-17 12:30:00,24.73,24.81,24.73,24.81,157200.0,23.3334,23.4089,23.3334,23.4089,157200.0
2014-06-17 13:00:00,24.8,24.82,24.77,24.77,129400.0,23.3994,23.4183,23.3711,23.3711,129400.0
2014-06-17 13:30:00,24.77,24.83,24.73,24.82,219700.0,23.3711,23.4277,23.3334,23.4183,219700.0
2014-06-17 14:00:00,24.82,24.87,24.74,24.85,221000.0,23.4183,23.4655,23.3428,23.4466,221000.0
2014-06-17 14:30:00,24.86,24.88,24.81,24.88,180200.0,23.4561,23.4749,23.4089,23.4749,180200.0
2014-06-17 15:00:00,24.88,24.88,24.8,24.82,253000.0,23.4749,23.4749,23.3994,23.4183,253000.0
2014-06-17 15:30:00,24.82,24.82,24.76,24.79,400900.0,23.4183,23.4183,23.3617,23.39,400900.0
2014-06-18 09:30:00,24.68,24.82,24.42,24.55,729900.0,23.2862,23.4183,23.0409,23.1636,729900.0
2014-06-18 10:00:00,24.55,24.7,24.5,24.7,431200.0,23.1636,23.3051,23.1164,23.3051,431200.0
2014-06-18 10:30:00,24.7,24.86,24.69,24.75,620300.0,23.3051,23.4561,23.2957,23.3523,620300.0
2014-06-18 11:00:00,24.75,24.84,24.73,24.82,188300.0,23.3523,23.4372,23.3334,23.4183,188300.0
2014-06-18 11:30:00,24.82,24.92,24.78,24.88,381100.0,23.4183,23.5127,23.3806,23.4749,381100.0
2014-06-18 12:00:00,24.88,24.93,24.86,24.91,177300.0,23.4749,23.5221,23.4561,23.5032,177300.0
2014-06-18 12:30:00,24.91,24.92,24.87,24.88,170600.0,23.5032,23.5127,23.4655,23.4749,170600.0
2014-06-18 13:00:00,24.88,24.88,24.81,24.82,166000.0,23.4749,23.4749,23.4089,23.4183,166000.0
2014-06-18 13:30:00,24.81,24.82,24.71,24.8,234600.0,23.4089,23.4183,23.3145,23.3994,234600.0
2014-06-18 14:00:00,24.79,24.88,24.72,24.87,391300.0,23.39,23.4749,23.324,23.4655,391300.0
2014-06-18 14:30:00,24.87,25.02,24.87,25.01,415400.0,23.4655,23.607,23.4655,23.5976,415400.0
2014-06-18 15:00:00,25.02,25.08,24.98,25.08,590100.0,23.607,23.6636,23.5693,23.6636,590100.0
2014-06-18 15:30:00,25.07,25.12,25.05,25.12,1211000.0,23.6542,23.7014,23.6353,23.7014,1211000.0
2014-06-19 09:30:00,25.18,25.55,25.15,25.36,1213300.0,23.758,24.1071,23.7297,23.9278,1213300.0
2014-06-19 10:00:00,25.37,25.46,25.23,25.25,499000.0,23.9373,24.0222,23.8052,23.824,499000.0
2014-06-19 10:30:00,25.25,25.32,25.2,25.22,477700.0,23.824,23.8901,23.7769,23.7957,477700.0
2014-06-19 11:00:00,25.21,25.26,25.2,25.2,190200.0,23.7863,23.8335,23.7769,23.7769,190200.0
2014-06-19 11:30:00,25.2,25.25,25.17,25.23,266100.0,23.7769,23.824,23.7485,23.8052,266100.0
2014-06-19 12:00:00,25.22,25.25,25.21,25.21,138500.0,23.7957,23.824,23.7863,23.7863,138500.0
2014-06-19 12:30:00,25.21,25.28,25.09,25.09,290500.0,23.7863,23.8523,23.6731,23.6731,290500.0
2014-06-19 13:00:00,25.1,25.15,25.01,25.08,193500.0,23.6825,23.7297,23.5976,23.6636,193500.0
2014-06-19 13:30:00,25.08,25.11,25.0,25.1,158600.0,23.6636,23.6919,23.5881,23.6825,158600.0
2014-06-19 14:00:00,25.1,25.14,25.07,25.07,144400.0,23.6825,23.7202,23.6542,23.6542,144400.0
2014-06-19 14:30:00,25.07,25.11,25.02,25.05,229000.0,23.6542,23.6919,23.607,23.6353,229000.0
2014-06-19 15:00:00,25.05,25.13,25.04,25.11,178300.0,23.6353,23.7108,23.6259,23.6919,178300.0
2014-06-19 15:30:00,25.12,25.16,25.12,25.15,403700.0,23.7014,23.7391,23.7014,23.7297,403700.0
2014-06-20 09:30:00,25.32,25.37,25.2,25.27,605700.0,23.8901,23.9373,23.7769,23.8429,605700.0
2014-06-20 10:00:00,25.27,25.28,25.15,25.18,239400.0,23.8429,23.8523,23.7297,23.758,239400.0
2014-06-20 10:30:00,25.17,25.25,25.16,25.25,156100.0,23.7485,23.824,23.7391,23.824,156100.0
2014-06-20 11:00:00,25.25,25.26,25.14,25.15,185500.0,23.824,23.8335,23.7202,23.7297,185500.0
2014-06-20 11:30:00,25.15,25.19,25.12,25.15,180700.0,23.7297,23.7674,23.7014,23.7297,180700.0
2014-06-20 12:00:00,25.16,25.18,25.12,25.16,121800.0,23.7391,23.758,23.7014,23.7391,121800.0
2014-06-20 12:30:00,25.16,25.24,25.16,25.21,186200.0,23.7391,23.8146,23.7391,23.7863,186200.0
2014-06-20 13:00:00,25.21,25.32,25.19,25.31,399600.0,23.7863,23.8901,23.7674,23.8806,399600.0
2014-06-20 13:30:00,25.32,25.33,25.29,25.3,197700.0,23.8901,23.8995,23.8618,23.8712,197700.0
2014-06-20 14:00:00,25.29,25.4,25.28,25.36,376400.0,23.8618,23.9656,23.8523,23.9278,376400.0
2014-06-20 14:30:00,25.35,25.41,25.33,25.38,413900.0,23.9184,23.975,23.8995,23.9467,413900.0
2014-06-20 15:00:00,25.39,25.39,25.28,25.29,560500.0,23.9561,23.9561,23.8523,23.8618,560500.0
2014-06-20 15:30:00,25.29,25.41,25.28,25.39,1536400.0,23.8618,23.975,23.8523,23.9561,1536400.0
2014-06-23 09:30:00,25.25,25.26,25.15,25.21,879600.0,23.824,23.8335,23.7297,23.7863,879600.0
2014-06-23 10:00:00,25.22,25.28,25.16,25.27,424800.0,23.7957,23.8523,23.7391,23.8429,424800.0
2014-06-23 10:30:00,25.27,25.3,25.15,25.18,328200.0,23.8429,23.8712,23.7297,23.758,328200.0
2014-06-23 11:00:00,25.17,25.34,25.16,25.31,338600.0,23.7485,23.9089,23.7391,23.8806,338600.0
2014-06-23 11:30:00,25.3,25.35,25.26,25.29,276600.0,23.8712,23.9184,23.8335,23.8618,276600.0
2014-06-23 12:00:00,25.29,25.33,25.26,25.28,131000.0,23.8618,23.8995,23.8335,23.8523,131000.0
2014-06-23 12:30:00,25.28,25.36,25.26,25.36,328600.0,23.8523,23.9278,23.8335,23.9278,328600.0
2014-06-23 13:00:00,25.36,25.49,25.3,25.49,613300.0,23.9278,24.0505,23.8712,24.0505,613300.0
2014-06-23 13:30:00,25.48,25.54,25.48,25.54,391200.0,24.041,24.0977,24.041,24.0977,391200.0
2014-06-23 14:00:00,25.53,25.59,25.53,25.55,307800.0,24.0882,24.1448,24.0882,24.1071,307800.0
2014-06-23 14:30:00,25.55,25.59,25.51,25.53,330300.0,24.1071,24.1448,24.0693,24.0882,330300.0
2014-06-23 15:00:00,25.53,25.64,25.52,25.64,779700.0,24.0882,24.192,24.0788,24.192,779700.0
2014-06-23 15:30:00,25.63,25.69,25.62,25.65,1415000.0,24.1826,24.2392,24.1731,24.2014,1415000.0
2014-06-24 09:30:00,25.63,25.88,25.51,25.85,738000.0,24.1826,24.4184,24.0693,24.3901,738000.0
2014-06-24 10:00:00,25.85,26.05,25.82,26.0,920800.0,24.3901,24.5788,24.3618,24.5317,920800.0
2014-06-24 10:30:00,26.0,26.16,25.98,26.14,616200.0,24.5317,24.6826,24.5128,24.6638,616200.0
2014-06-24 11:00:00,26.15,26.2,26.13,26.18,384700.0,24.6732,24.7204,24.6543,24.7015,384700.0
2014-06-24 11:30:00,26.17,26.18,26.12,26.17,391400.0,24.6921,24.7015,24.6449,24.6921,391400.0
2014-06-24 12:00:00,26.16,26.22,26.15,26.21,322200.0,24.6826,24.7392,24.6732,24.7298,322200.0
2014-06-24 12:30:00,26.2,26.24,26.14,26.17,524300.0,24.7204,24.7581,24.6638,24.6921,524300.0
2014-06-24 13:00:00,26.16,26.16,26.07,26.14,1045000.0,24.6826,24.6826,24.5977,24.6638,1045000.0
2014-06-24 13:30:00,26.13,26.19,26.05,26.06,635900.0,24.6543,24.7109,24.5788,24.5883,635900.0
2014-06-24 14:00:00,26.07,26.14,26.02,26.02,535700.0,24.5977,24.6638,24.5505,24.5505,535700.0
2014-06-24 14:30:00,26.02,26.16,26.0,26.03,782700.0,24.5505,24.6826,24.5317,24.56,782700.0
2014-06-24 15:00:00,26.03,26.03,25.79,25.83,978600.0,24.56,24.56,24.3335,24.3713,978600.0
2014-06-24 15:30:00,25.82,25.83,25.58,25.67,1373000.0,24.3618,24.3713,24.1354,24.2203,1373000.0
2014-06-25 09:30:00,25.64,25.93,25.52,25.71,377600.0,24.192,24.4656,24.0788,24.258,377600.0
2014-06-25 10:00:00,25.72,25.87,25.64,25.78,238800.0,24.2675,24.409,24.192,24.3241,238800.0
2014-06-25 10:30:00,25.77,25.83,25.71,25.82,202700.0,24.3147,24.3713,24.258,24.3618,202700.0
2014-06-25 11:00:00,25.82,25.85,25.75,25.75,162300.0,24.3618,24.3901,24.2958,24.2958,162300.0
2014-06-25 11:30:00,25.76,25.88,25.74,25.87,126900.0,24.3052,24.4184,24.2864,24.409,126900.0
2014-06-25 12:00:00,25.86,25.9,25.83,25.89,159600.0,24.3996,24.4373,24.3713,24.4279,159600.0
2014-06-25 12:30:00,25.9,25.99,25.89,25.97,252200.0,24.4373,24.5222,24.4279,24.5034,252200.0
2014-06-25 13:00:00,25.98,25.99,25.96,25.97,287300.0,24.5128,24.5222,24.4939,24.5034,287300.0
2014-06-25 13:30:00,25.97,25.98,25.94,25.98,359800.0,24.5034,24.5128,24.4751,24.5128,359800.0
2014-06-25 14:00:00,25.98,26.0,25.9,25.98,831500.0,24.5128,24.5317,24.4373,24.5128,831500.0
2014-06-25 14:30:00,25.98,26.01,25.91,25.91,322000.0,24.5128,24.5411,24.4468,24.4468,322000.0
2014-06-25 15:00:00,25.91,25.93,25.88,25.91,586500.0,24.4468,24.4656,24.4184,24.4468,586500.0
2014-06-25 15:30:00,25.91,25.93,25.88,25.92,1325100.0,24.4468,24.4656,24.4184,24.4562,1325100.0
2014-06-26 09:30:00,26.24,26.43,26.08,26.26,2088900.0,24.7581,24.9374,24.6072,24.777,2088900.0
2014-06-26 10:00:00,26.26,26.46,26.23,26.34,996500.0,24.777,24.9657,24.7487,24.8525,996500.0
2014-06-26 10:30:00,26.34,26.38,26.27,26.35,346400.0,24.8525,24.8902,24.7864,24.8619,346400.0
2014-06-26 11:00:00,26.36,26.54,26.35,26.54,454800.0,24.8713,25.0412,24.8619,25.0412,454800.0
2014-06-26 11:30:00,26.54,26.7,26.53,26.7,710800.0,25.0412,25.1921,25.0317,25.1921,710800.0
2014-06-26 12:00:00,26.7,26.83,26.67,26.74,734400.0,25.1921,25.3148,25.1638,25.2299,734400.0
2014-06-26 12:30:00,26.73,26.77,26.69,26.75,1033800.0,25.2204,25.2582,25.1827,25.2393,1033800.0
2014-06-26 13:00:00,26.74,26.89,26.7,26.81,526800.0,25.2299,25.3714,25.1921,25.2959,526800.0
2014-06-26 13:30:00,26.82,26.85,26.72,26.85,627200.0,25.3054,25.3337,25.211,25.3337,627200.0
2014-06-26 14:00:00,26.85,26.9,26.78,26.87,513400.0,25.3337,25.3808,25.2676,25.3525,513400.0
2014-06-26 14:30:00,26.87,26.88,26.75,26.75,408800.0,25.3525,25.362,25.2393,25.2393,408800.0
2014-06-26 15:00:00,26.76,26.82,26.68,26.68,638500.0,25.2488,25.3054,25.1733,25.1733,638500.0
2014-06-26 15:30:00,26.69,26.78,26.68,26.72,1487700.0,25.1827,25.2676,25.1733,25.211,1487700.0
2014-06-27 09:30:00,26.92,27.07,26.55,26.63,2233500.0,25.3997,25.5412,25.0506,25.1261,2233500.0
2014-06-27 10:00:00,26.63,26.77,26.59,26.6,590800.0,25.1261,25.2582,25.0884,25.0978,590800.0
2014-06-27 10:30:00,26.61,26.7,26.59,26.62,470700.0,25.1072,25.1921,25.0884,25.1167,470700.0
2014-06-27 11:00:00,26.62,26.64,26.49,26.51,528100.0,25.1167,25.1355,24.994,25.0129,528100.0
2014-06-27 11:30:00,26.51,26.59,26.5,26.52,279900.0,25.0129,25.0884,25.0034,25.0223,279900.0
2014-06-27 12:00:00,26.52,26.58,26.5,26.51,151400.0,25.0223,25.0789,25.0034,25.0129,151400.0
2014-06-27 12:30:00,26.51,26.53,26.44,26.45,161100.0,25.0129,25.0317,24.9468,24.9563,161100.0
2014-06-27 13:00:00,26.45,26.45,26.29,26.32,394300.0,24.9563,24.9563,24.8053,24.8336,394300.0
2014-06-27 13:30:00,26.32,26.39,26.32,26.33,253900.0,24.8336,24.8996,24.8336,24.843,253900.0
2014-06-27 14:00:00,26.33,26.37,26.32,26.34,210500.0,24.843,24.8808,24.8336,24.8525,210500.0
2014-06-27 14:30:00,26.33,26.44,26.33,26.36,193900.0,24.843,24.9468,24.843,24.8713,193900.0
2014-06-27 15:00:00,26.36,26.42,26.35,26.39,391300.0,24.8713,24.928,24.8619,24.8996,391300.0
2014-06-27 15:30:00,26.39,26.42,26.33,26.4,1065000.0,24.8996,24.928,24.843,24.9091,1065000.0
2014-06-30 09:30:00,26.59,26.64,26.22,26.24,681500.0,25.0884,25.1355,24.7392,24.7581,681500.0
2014-06-30 10:00:00,26.24,26.52,26.24,26.42,496900.0,24.7581,25.0223,24.7581,24.928,496900.0
2014-06-30 10:30:00,26.41,26.49,26.34,26.35,232700.0,24.9185,24.994,24.8525,24.8619,232700.0
2014-06-30 11:00:00,26.35,26.47,26.33,26.46,239900.0,24.8619,24.9751,24.843,24.9657,239900.0
2014-06-30 11:30:00,26.45,26.47,26.39,26.44,181000.0,24.9563,24.9751,24.8996,24.9468,181000.0
2014-06-30 12:00:00,26.44,26.51,26.39,26.51,119000.0,24.9468,25.0129,24.8996,25.0129,119000.0
2014-06-30 12:30:00,26.51,26.59,26.49,26.57,200500.0,25.0129,25.0884,24.994,25.0695,200500.0
2014-06-30 13:00:00,26.57,26.61,26.54,26.57,195000.0,25.0695,25.1072,25.0412,25.0695,195000.0
2014-06-30 13:30:00,26.57,26.67,26.55,26.67,252200.0,25.0695,25.1638,25.0506,25.1638,252200.0
2014-06-30 14:00:00,26.67,26.67,26.55,26.58,178900.0,25.1638,25.1638,25.0506,25.0789,178900.0
2014-06-30 14:30:00,26.58,26.58,26.49,26.49,159400.0,25.0789,25.0789,24.994,24.994,159400.0
2014-06-30 15:00:00,26.5,26.5,26.46,26.47,158100.0,25.0034,25.0034,24.9657,24.9751,158100.0
2014-06-30 15:30:00,26.47,26.48,26.39,26.41,768200.0,24.9751,24.9846,24.8996,24.9185,768200.0
2014-07-01 09:30:00,26.54,26.73,26.54,26.62,831600.0,25.0412,25.2204,25.0412,25.1167,831600.0
2014-07-01 10:00:00,26.61,26.82,26.61,26.7,671700.0,25.1072,25.3054,25.1072,25.1921,671700.0
2014-07-01 10:30:00,26.71,26.91,26.71,26.87,456900.0,25.2016,25.3903,25.2016,25.3525,456900.0
2014-07-01 11:00:00,26.87,26.87,26.73,26.74,216800.0,25.3525,25.3525,25.2204,25.2299,216800.0
2014-07-01 11:30:00,26.75,26.83,26.73,26.82,234900.0,25.2393,25.3148,25.2204,25.3054,234900.0
2014-07-01 12:00:00,26.82,26.85,26.77,26.78,189500.0,25.3054,25.3337,25.2582,25.2676,189500.0
2014-07-01 12:30:00,26.77,26.78,26.67,26.7,239400.0,25.2582,25.2676,25.1638,25.1921,239400.0
2014-07-01 13:00:00,26.7,26.79,26.68,26.78,199300.0,25.1921,25.2771,25.1733,25.2676,199300.0
2014-07-01 13:30:00,26.78,26.78,26.71,26.72,342300.0,25.2676,25.2676,25.2016,25.211,342300.0
2014-07-01 14:00:00,26.73,26.73,26.55,26.55,317300.0,25.2204,25.2204,25.0506,25.0506,317300.0
2014-07-01 14:30:00,26.55,26.66,26.53,26.65,294500.0,25.0506,25.1544,25.0317,25.145,294500.0
2014-07-01 15:00:00,26.66,26.66,26.58,26.62,245700.0,25.1544,25.1544,25.0789,25.1167,245700.0
2014-07-01 15:30:00,26.62,26.64,26.6,26.6,576300.0,25.1167,25.1355,25.0978,25.0978,576300.0
2014-07-02 09:30:00,26.72,27.16,26.72,27.06,1010700.0,25.211,25.6262,25.211,25.5318,1010700.0
2014-07-02 10:00:00,27.07,27.11,26.98,27.04,562300.0,25.5412,25.579,25.4563,25.5129,562300.0
2014-07-02 10:30:00,27.03,27.2,27.02,27.16,338400.0,25.5035,25.6639,25.4941,25.6262,338400.0
2014-07-02 11:00:00,27.16,27.25,26.98,27.06,623700.0,25.6262,25.7111,25.4563,25.5318,623700.0
2014-07-02 11:30:00,27.06,27.09,27.03,27.05,237400.0,25.5318,25.5601,25.5035,25.5224,237400.0
2014-07-02 12:00:00,27.04,27.14,27.04,27.08,405000.0,25.5129,25.6073,25.5129,25.5507,405000.0
2014-07-02 12:30:00,27.08,27.08,27.01,27.05,175300.0,25.5507,25.5507,25.4846,25.5224,175300.0
2014-07-02 13:00:00,27.04,27.11,26.99,27.11,196900.0,25.5129,25.579,25.4658,25.579,196900.0
2014-07-02 13:30:00,27.11,27.11,26.99,27.02,160400.0,25.579,25.579,25.4658,25.4941,160400.0
2014-07-02 14:00:00,27.02,27.04,26.96,26.97,156100.0,25.4941,25.5129,25.4375,25.4469,156100.0
2014-07-02 14:30:00,26.97,27.0,26.9,26.99,279400.0,25.4469,25.4752,25.3808,25.4658,279400.0
2014-07-02 15:00:00,26.99,27.05,26.98,27.03,411600.0,25.4658,25.5224,25.4563,25.5035,411600.0
2014-07-02 15:30:00,27.04,27.04,26.9,26.93,988000.0,25.5129,25.5129,25.3808,25.4092,988000.0
2014-07-03 09:30:00,27.19,27.23,26.8,26.91,937100.0,25.6545,25.6922,25.2865,25.3903,937100.0
2014-07-03 10:00:00,26.91,26.91,26.69,26.79,693400.0,25.3903,25.3903,25.1827,25.2771,693400.0
2014-07-03 10:30:00,26.79,26.83,26.74,26.82,466100.0,25.2771,25.3148,25.2299,25.3054,466100.0
2014-07-03 11:00:00,26.81,26.83,26.72,26.73,344100.0,25.2959,25.3148,25.211,25.2204,344100.0
2014-07-03 11:30:00,26.73,26.81,26.73,26.75,357700.0,25.2204,25.2959,25.2204,25.2393,357700.0
2014-07-03 12:00:00,26.76,26.76,26.69,26.69,378200.0,25.2488,25.2488,25.1827,25.1827,378200.0
2014-07-03 12:30:00,26.7,26.84,26.68,26.83,975000.0,25.1921,25.3242,25.1733,25.3148,975000.0
2014-07-07 09:30:00,26.97,27.03,26.66,26.69,1078900.0,25.4469,25.5035,25.1544,25.1827,1078900.0
2014-07-07 10:00:00,26.67,26.7,26.61,26.7,300300.0,25.1638,25.1921,25.1072,25.1921,300300.0
2014-07-07 10:30:00,26.71,26.81,26.66,26.69,262400.0,25.2016,25.2959,25.1544,25.1827,262400.0
2014-07-07 11:00:00,26.69,26.69,26.46,26.54,433700.0,25.1827,25.1827,24.9657,25.0412,433700.0
2014-07-07 11:30:00,26.55,26.56,26.45,26.48,230200.0,25.0506,25.06,24.9563,24.9846,230200.0
2014-07-07 12:00:00,26.48,26.52,26.47,26.52,188100.0,24.9846,25.0223,24.9751,25.0223,188100.0
2014-07-07 12:30:00,26.51,26.6,26.51,26.57,130900.0,25.0129,25.0978,25.0129,25.0695,130900.0
2014-07-07 13:00:00,26.58,26.74,26.56,26.7,285900.0,25.0789,25.2299,25.06,25.1921,285900.0
2014-07-07 13:30:00,26.7,26.74,26.67,26.69,248900.0,25.1921,25.2299,25.1638,25.1827,248900.0
2014-07-07 14:00:00,26.69,26.7,26.6,26.6,196100.0,25.1827,25.1921,25.0978,25.0978,196100.0
2014-07-07 14:30:00,26.59,26.61,26.54,26.54,273800.0,25.0884,25.1072,25.0412,25.0412,273800.0
2014-07-07 15:00:00,26.55,26.61,26.53,26.58,327900.0,25.0506,25.1072,25.0317,25.0789,327900.0
2014-07-07 15:30:00,26.59,26.62,26.55,26.62,831000.0,25.0884,25.1167,25.0506,25.1167,831000.0
2014-07-08 09:30:00,26.38,26.4,25.96,25.99,1062800.0,24.8902,24.9091,24.4939,24.5222,1062800.0
2014-07-08 10:00:00,25.98,26.01,25.67,25.74,1312900.0,24.5128,24.5411,24.2203,24.2864,1312900.0
2014-07-08 10:30:00,25.73,25.85,25.71,25.83,733300.0,24.2769,24.3901,24.258,24.3713,733300.0
2014-07-08 11:00:00,25.82,25.83,25.51,25.57,639700.0,24.3618,24.3713,24.0693,24.126,639700.0
2014-07-08 11:30:00,25.57,25.77,25.56,25.67,431400.0,24.126,24.3147,24.1165,24.2203,431400.0
2014-07-08 12:00:00,25.67,25.76,25.57,25.58,390300.0,24.2203,24.3052,24.126,24.1354,390300.0
2014-07-08 12:30:00,25.58,25.6,25.43,25.51,706900.0,24.1354,24.1543,23.9939,24.0693,706900.0
2014-07-08 13:00:00,25.51,25.66,25.49,25.63,575800.0,24.0693,24.2109,24.0505,24.1826,575800.0
2014-07-08 13:30:00,25.62,25.7,25.6,25.67,479000.0,24.1731,24.2486,24.1543,24.2203,479000.0
2014-07-08 14:00:00,25.67,25.83,25.65,25.82,463400.0,24.2203,24.3713,24.2014,24.3618,463400.0
2014-07-08 14:30:00,25.82,25.84,25.77,25.79,264800.0,24.3618,24.3807,24.3147,24.3335,264800.0
2014-07-08 15:00:00,25.79,25.79,25.59,25.71,654200.0,24.3335,24.3335,24.1448,24.258,654200.0
2014-07-08 15:30:00,25.72,25.79,25.71,25.78,951800.0,24.2675,24.3335,24.258,24.3241,951800.0
2014-07-09 09:30:00,25.64,25.76,25.48,25.64,644800.0,24.192,24.3052,24.041,24.192,644800.0
2014-07-09 10:00:00,25.64,25.73,25.59,25.71,546300.0,24.192,24.2769,24.1448,24.258,546300.0
2014-07-09 10:30:00,25.71,25.97,25.69,25.86,382500.0,24.258,24.5034,24.2392,24.3996,382500.0
2014-07-09 11:00:00,25.87,25.93,25.8,25.9,288100.0,24.409,24.4656,24.343,24.4373,288100.0
2014-07-09 11:30:00,25.9,25.92,25.83,25.9,246600.0,24.4373,24.4562,24.3713,24.4373,246600.0
2014-07-09 12:00:00,25.89,26.0,25.89,25.98,143200.0,24.4279,24.5317,24.4279,24.5128,143200.0
2014-07-09 12:30:00,25.98,26.1,25.96,26.06,284800.0,24.5128,24.626,24.4939,24.5883,284800.0
2014-07-09 13:00:00,26.06,26.06,25.97,25.98,145100.0,24.5883,24.5883,24.5034,24.5128,145100.0
2014-07-09 13:30:00,25.99,25.99,25.94,25.96,132400.0,24.5222,24.5222,24.4751,24.4939,132400.0
2014-07-09 14:00:00,25.95,26.06,25.92,26.06,291400.0,24.4845,24.5883,24.4562,24.5883,291400.0
2014-07-09 14:30:00,26.05,26.07,26.0,26.05,199300.0,24.5788,24.5977,24.5317,24.5788,199300.0
2014-07-09 15:00:00,26.06,26.17,26.02,26.03,347700.0,24.5883,24.6921,24.5505,24.56,347700.0
2014-07-09 15:30:00,26.04,26.05,25.99,26.01,615400.0,24.5694,24.5788,24.5222,24.5411,615400.0
2014-07-10 09:30:00,25.55,25.58,25.36,25.55,828100.0,24.1071,24.1354,23.9278,24.1071,828100.0
2014-07-10 10:00:00,25.56,25.77,25.55,25.76,443900.0,24.1165,24.3147,24.1071,24.3052,443900.0
2014-07-10 10:30:00,25.76,25.86,25.72,25.83,350000.0,24.3052,24.3996,24.2675,24.3713,350000.0
2014-07-10 11:00:00,25.84,25.88,25.78,25.8,349400.0,24.3807,24.4184,24.3241,24.343,349400.0
2014-07-10 11:30:00,25.79,25.8,25.7,25.75,153600.0,24.3335,24.343,24.2486,24.2958,153600.0
2014-07-10 12:00:00,25.74,25.83,25.72,25.82,159700.0,24.2864,24.3713,24.2675,24.3618,159700.0
2014-07-10 12:30:00,25.82,25.85,25.75,25.77,147000.0,24.3618,24.3901,24.2958,24.3147,147000.0
2014-07-10 13:00:00,25.78,25.86,25.75,25.85,135700.0,24.3241,24.3996,24.2958,24.3901,135700.0
2014-07-10 13:30:00,25.85,25.89,25.83,25.84,130100.0,24.3901,24.4279,24.3713,24.3807,130100.0
2014-07-10 14:00:00,25.85,25.86,25.79,25.81,126400.0,24.3901,24.3996,24.3335,24.3524,126400.0
2014-07-10 14:30:00,25.81,25.82,25.69,25.7,143000.0,24.3524,24.3618,24.2392,24.2486,143000.0
2014-07-10 15:00:00,25.69,25.69,25.63,25.66,287500.0,24.2392,24.2392,24.1826,24.2109,287500.0
2014-07-10 15:30:00,25.65,25.76,25.64,25.71,615500.0,24.2014,24.3052,24.192,24.258,615500.0
2014-07-11 09:30:00,25.74,25.85,25.66,25.77,644500.0,24.2864,24.3901,24.2109,24.3147,644500.0
2014-07-11 10:00:00,25.76,25.77,25.6,25.61,203400.0,24.3052,24.3147,24.1543,24.1637,203400.0
2014-07-11 10:30:00,25.61,25.63,25.53,25.59,351700.0,24.1637,24.1826,24.0882,24.1448,351700.0
2014-07-11 11:00:00,25.6,25.61,25.47,25.51,181900.0,24.1543,24.1637,24.0316,24.0693,181900.0
2014-07-11 11:30:00,25.51,25.55,25.43,25.46,160000.0,24.0693,24.1071,23.9939,24.0222,160000.0
2014-07-11 12:00:00,25.47,25.52,25.43,25.48,144800.0,24.0316,24.0788,23.9939,24.041,144800.0
2014-07-11 12:30:00,25.48,25.48,25.42,25.47,113100.0,24.041,24.041,23.9844,24.0316,113100.0
2014-07-11 13:00:00,25.47,25.59,25.47,25.59,160400.0,24.0316,24.1448,24.0316,24.1448,160400.0
2014-07-11 13:30:00,25.58,25.58,25.54,25.54,109400.0,24.1354,24.1354,24.0977,24.0977,109400.0
2014-07-11 14:00:00,25.55,25.57,25.53,25.57,139100.0,24.1071,24.126,24.0882,24.126,139100.0
2014-07-11 14:30:00,25.56,25.58,25.47,25.5,188600.0,24.1165,24.1354,24.0316,24.0599,188600.0
2014-07-11 15:00:00,25.5,25.55,25.48,25.55,190100.0,24.0599,24.1071,24.041,24.1071,190100.0
2014-07-11 15:30:00,25.55,25.58,25.52,25.54,433700.0,24.1071,24.1354,24.0788,24.0977,433700.0
2014-07-14 09:30:00,25.93,26.28,25.81,26.09,1022100.0,24.4656,24.7959,24.3524,24.6166,1022100.0
2014-07-14 10:00:00,26.1,26.14,25.97,25.98,588900.0,24.626,24.6638,24.5034,24.5128,588900.0
2014-07-14 10:30:00,25.98,26.07,25.98,26.06,275000.0,24.5128,24.5977,24.5128,24.5883,275000.0
2014-07-14 11:00:00,26.06,26.1,26.04,26.04,167400.0,24.5883,24.626,24.5694,24.5694,167400.0
2014-07-14 11:30:00,26.04,26.05,25.88,25.88,254400.0,24.5694,24.5788,24.4184,24.4184,254400.0
2014-07-14 12:00:00,25.88,25.93,25.86,25.86,117700.0,24.4184,24.4656,24.3996,24.3996,117700.0
2014-07-14 12:30:00,25.87,25.88,25.8,25.81,154800.0,24.409,24.4184,24.343,24.3524,154800.0
2014-07-14 13:00:00,25.82,25.86,25.8,25.82,96100.0,24.3618,24.3996,24.343,24.3618,96100.0
2014-07-14 13:30:00,25.82,25.85,25.8,25.8,163600.0,24.3618,24.3901,24.343,24.343,163600.0
2014-07-14 14:00:00,25.81,25.82,25.71,25.72,184400.0,24.3524,24.3618,24.258,24.2675,184400.0
2014-07-14 14:30:00,25.71,25.75,25.7,25.74,123300.0,24.258,24.2958,24.2486,24.2864,123300.0
2014-07-14 15:00:00,25.74,25.78,25.65,25.68,267100.0,24.2864,24.3241,24.2014,24.2297,267100.0
2014-07-14 15:30:00,25.69,25.71,25.67,25.68,430900.0,24.2392,24.258,24.2203,24.2297,430900.0
2014-07-15 09:30:00,25.8,25.93,25.7,25.75,610000.0,24.343,24.4656,24.2486,24.2958,610000.0
2014-07-15 10:00:00,25.75,25.79,25.53,25.71,651100.0,24.2958,24.3335,24.0882,24.258,651100.0
2014-07-15 10:30:00,25.71,25.71,25.43,25.51,633000.0,24.258,24.258,23.9939,24.0693,633000.0
2014-07-15 11:00:00,25.51,25.67,25.48,25.57,331800.0,24.0693,24.2203,24.041,24.126,331800.0
2014-07-15 11:30:00,25.57,25.57,25.36,25.38,276900.0,24.126,24.126,23.9278,23.9467,276900.0
2014-07-15 12:00:00,25.38,25.53,25.34,25.52,231600.0,23.9467,24.0882,23.9089,24.0788,231600.0
2014-07-15 12:30:00,25.53,25.63,25.51,25.59,152600.0,24.0882,24.1826,24.0693,24.1448,152600.0
2014-07-15 13:00:00,25.59,25.68,25.56,25.64,156100.0,24.1448,24.2297,24.1165,24.192,156100.0
2014-07-15 13:30:00,25.64,25.64,25.51,25.52,151200.0,24.192,24.192,24.0693,24.0788,151200.0
2014-07-15 14:00:00,25.52,25.59,25.51,25.58,137700.0,24.0788,24.1448,24.0693,24.1354,137700.0
2014-07-15 14:30:00,25.57,25.59,25.5,25.54,151500.0,24.126,24.1448,24.0599,24.0977,151500.0
2014-07-15 15:00:00,25.54,25.56,25.49,25.53,296700.0,24.0977,24.1165,24.0505,24.0882,296700.0
2014-07-15 15:30:00,25.53,25.53,25.46,25.49,619300.0,24.0882,24.0882,24.0222,24.0505,619300.0
2014-07-16 09:30:00,25.59,25.79,25.54,25.67,624400.0,24.1448,24.3335,24.0977,24.2203,624400.0
2014-07-16 10:00:00,25.67,25.84,25.67,25.72,309500.0,24.2203,24.3807,24.2203,24.2675,309500.0
2014-07-16 10:30:00,25.71,25.73,25.56,25.56,229400.0,24.258,24.2769,24.1165,24.1165,229400.0
2014-07-16 11:00:00,25.55,25.64,25.52,25.62,280200.0,24.1071,24.192,24.0788,24.1731,280200.0
2014-07-16 11:30:00,25.61,25.66,25.56,25.65,345700.0,24.1637,24.2109,24.1165,24.2014,345700.0
2014-07-16 12:00:00,25.66,25.78,25.64,25.7,277300.0,24.2109,24.3241,24.192,24.2486,277300.0
2014-07-16 12:30:00,25.71,25.75,25.66,25.66,134700.0,24.258,24.2958,24.2109,24.2109,134700.0
2014-07-16 13:00:00,25.66,25.69,25.63,25.68,139400.0,24.2109,24.2392,24.1826,24.2297,139400.0
2014-07-16 13:30:00,25.67,25.67,25.61,25.65,77100.0,24.2203,24.2203,24.1637,24.2014,77100.0
2014-07-16 14:00:00,25.64,25.68,25.62,25.62,146900.0,24.192,24.2297,24.1731,24.1731,146900.0
2014-07-16 14:30:00,25.63,25.64,25.56,25.61,299400.0,24.1826,24.192,24.1165,24.1637,299400.0
2014-07-16 15:00:00,25.61,25.63,25.58,25.61,174900.0,24.1637,24.1826,24.1354,24.1637,174900.0
2014-07-16 15:30:00,25.61,25.61,25.53,25.55,417100.0,24.1637,24.1637,24.0882,24.1071,417100.0
2014-07-17 09:30:00,25.24,25.53,25.06,25.51,947900.0,23.8146,24.0882,23.6448,24.0693,947900.0
2014-07-17 10:00:00,25.53,25.58,25.39,25.54,475300.0,24.0882,24.1354,23.9561,24.0977,475300.0
2014-07-17 10:30:00,25.54,25.68,25.52,25.57,302100.0,24.0977,24.2297,24.0788,24.126,302100.0
2014-07-17 11:00:00,25.58,25.58,25.27,25.28,544900.0,24.1354,24.1354,23.8429,23.8523,544900.0
2014-07-17 11:30:00,25.28,25.36,25.22,25.26,819100.0,23.8523,23.9278,23.7957,23.8335,819100.0
2014-07-17 12:00:00,25.25,25.31,25.2,25.29,288800.0,23.824,23.8806,23.7769,23.8618,288800.0
2014-07-17 12:30:00,25.28,25.36,25.24,25.3,298300.0,23.8523,23.9278,23.8146,23.8712,298300.0
2014-07-17 13:00:00,25.29,25.39,25.28,25.33,319600.0,23.8618,23.9561,23.8523,23.8995,319600.0
2014-07-17 13:30:00,25.34,25.4,25.32,25.36,229300.0,23.9089,23.9656,23.8901,23.9278,229300.0
2014-07-17 14:00:00,25.37,25.37,25.3,25.32,307700.0,23.9373,23.9373,23.8712,23.8901,307700.0
2014-07-17 14:30:00,25.33,25.34,25.26,25.3,236600.0,23.8995,23.9089,23.8335,23.8712,236600.0
2014-07-17 15:00:00,25.3,25.32,25.18,25.25,534100.0,23.8712,23.8901,23.758,23.824,534100.0
2014-07-17 15:30:00,25.25,25.33,25.2,25.3,1612500.0,23.824,23.8995,23.7769,23.8712,1612500.0
2014-07-18 09:30:00,25.27,25.49,25.16,25.44,728400.0,23.8429,24.0505,23.7391,24.0033,728400.0
2014-07-18 10:00:00,25.44,25.47,25.32,25.37,388500.0,24.0033,24.0316,23.8901,23.9373,388500.0
2014-07-18 10:30:00,25.39,25.54,25.39,25.54,500300.0,23.9561,24.0977,23.9561,24.0977,500300.0
2014-07-18 11:00:00,25.54,25.56,25.5,25.52,228700.0,24.0977,24.1165,24.0599,24.0788,228700.0
2014-07-18 11:30:00,25.51,25.57,25.47,25.48,199000.0,24.0693,24.126,24.0316,24.041,199000.0
2014-07-18 12:00:00,25.49,25.66,25.46,25.65,383700.0,24.0505,24.2109,24.0222,24.2014,383700.0
2014-07-18 12:30:00,25.65,25.65,25.53,25.63,350700.0,24.2014,24.2014,24.0882,24.1826,350700.0
2014-07-18 13:00:00,25.63,25.64,25.53,25.55,241600.0,24.1826,24.192,24.0882,24.1071,241600.0
2014-07-18 13:30:00,25.56,25.63,25.53,25.6,312900.0,24.1165,24.1826,24.0882,24.1543,312900.0
2014-07-18 14:00:00,25.59,25.63,25.56,25.62,343100.0,24.1448,24.1826,24.1165,24.1731,343100.0
2014-07-18 14:30:00,25.61,25.62,25.53,25.53,330300.0,24.1637,24.1731,24.0882,24.0882,330300.0
2014-07-18 15:00:00,25.54,25.62,25.54,25.58,342200.0,24.0977,24.1731,24.0977,24.1354,342200.0
2014-07-18 15:30:00,25.59,25.61,25.5,25.53,908100.0,24.1448,24.1637,24.0599,24.0882,908100.0
2014-07-21 09:30:00,25.38,25.56,25.22,25.54,694900.0,23.9467,24.1165,23.7957,24.0977,694900.0
2014-07-21 10:00:00,25.54,25.54,25.4,25.48,304500.0,24.0977,24.0977,23.9656,24.041,304500.0
2014-07-21 10:30:00,25.48,25.5,25.29,25.29,184400.0,24.041,24.0599,23.8618,23.8618,184400.0
2014-07-21 11:00:00,25.29,25.36,25.28,25.34,129100.0,23.8618,23.9278,23.8523,23.9089,129100.0
2014-07-21 11:30:00,25.34,25.37,25.32,25.35,148500.0,23.9089,23.9373,23.8901,23.9184,148500.0
2014-07-21 12:00:00,25.36,25.37,25.31,25.35,143300.0,23.9278,23.9373,23.8806,23.9184,143300.0
2014-07-21 12:30:00,25.35,25.39,25.34,25.38,127800.0,23.9184,23.9561,23.9089,23.9467,127800.0
2014-07-21 13:00:00,25.37,25.49,25.34,25.49,143400.0,23.9373,24.0505,23.9089,24.0505,143400.0
2014-07-21 13:30:00,25.48,25.58,25.47,25.5,238800.0,24.041,24.1354,24.0316,24.0599,238800.0
2014-07-21 14:00:00,25.5,25.51,25.44,25.44,216400.0,24.0599,24.0693,24.0033,24.0033,216400.0
2014-07-21 14:30:00,25.45,25.45,25.4,25.42,148300.0,24.0127,24.0127,23.9656,23.9844,148300.0
2014-07-21 15:00:00,25.42,25.43,25.37,25.42,222300.0,23.9844,23.9939,23.9373,23.9844,222300.0
2014-07-21 15:30:00,25.43,25.47,25.42,25.44,468600.0,23.9939,24.0316,23.9844,24.0033,468600.0
2014-07-22 09:30:00,25.57,25.95,25.55,25.87,708100.0,24.126,24.4845,24.1071,24.409,708100.0
2014-07-22 10:00:00,25.88,25.92,25.78,25.82,596500.0,24.4184,24.4562,24.3241,24.3618,596500.0
2014-07-22 10:30:00,25.83,25.92,25.78,25.92,328900.0,24.3713,24.4562,24.3241,24.4562,328900.0
2014-07-22 11:00:00,25.92,26.0,25.82,25.83,348200.0,24.4562,24.5317,24.3618,24.3713,348200.0
2014-07-22 11:30:00,25.84,25.88,25.79,25.85,322500.0,24.3807,24.4184,24.3335,24.3901,322500.0
2014-07-22 12:00:00,25.84,25.97,25.84,25.97,763000.0,24.3807,24.5034,24.3807,24.5034,763000.0
2014-07-22 12:30:00,25.96,26.01,25.95,26.0,241800.0,24.4939,24.5411,24.4845,24.5317,241800.0
2014-07-22 13:00:00,25.99,26.04,25.97,26.01,188700.0,24.5222,24.5694,24.5034,24.5411,188700.0
2014-07-22 13:30:00,26.01,26.34,26.0,26.25,921700.0,24.5411,24.8525,24.5317,24.7676,921700.0
2014-07-22 14:00:00,26.25,26.31,26.17,26.26,869700.0,24.7676,24.8242,24.6921,24.777,869700.0
2014-07-22 14:30:00,26.26,26.27,26.06,26.21,529600.0,24.777,24.7864,24.5883,24.7298,529600.0
2014-07-22 15:00:00,26.2,26.25,26.17,26.25,678200.0,24.7204,24.7676,24.6921,24.7676,678200.0
2014-07-22 15:30:00,26.25,26.29,26.15,26.17,1541000.0,24.7676,24.8053,24.6732,24.6921,1541000.0
2014-07-23 09:30:00,26.25,26.28,25.94,26.13,712100.0,24.7676,24.7959,24.4751,24.6543,712100.0
2014-07-23 10:00:00,26.14,26.22,26.07,26.22,356700.0,24.6638,24.7392,24.5977,24.7392,356700.0
2014-07-23 10:30:00,26.22,26.36,26.2,26.27,517100.0,24.7392,24.8713,24.7204,24.7864,517100.0
2014-07-23 11:00:00,26.27,26.31,26.25,26.28,152500.0,24.7864,24.8242,24.7676,24.7959,152500.0
2014-07-23 11:30:00,26.27,26.32,26.24,26.32,135100.0,24.7864,24.8336,24.7581,24.8336,135100.0
2014-07-23 12:00:00,26.31,26.31,26.14,26.16,300500.0,24.8242,24.8242,24.6638,24.6826,300500.0
2014-07-23 12:30:00,26.16,26.19,26.1,26.17,238900.0,24.6826,24.7109,24.626,24.6921,238900.0
2014-07-23 13:00:00,26.16,26.17,26.11,26.15,85200.0,24.6826,24.6921,24.6355,24.6732,85200.0
2014-07-23 13:30:00,26.16,26.25,26.13,26.19,220700.0,24.6826,24.7676,24.6543,24.7109,220700.0
2014-07-23 14:00:00,26.18,26.24,26.18,26.22,145000.0,24.7015,24.7581,24.7015,24.7392,145000.0
2014-07-23 14:30:00,26.23,26.28,26.22,26.27,211000.0,24.7487,24.7959,24.7392,24.7864,211000.0
2014-07-23 15:00:00,26.27,26.29,26.26,26.26,188900.0,24.7864,24.8053,24.777,24.777,188900.0
2014-07-23 15:30:00,26.26,26.29,26.26,26.27,462400.0,24.777,24.8053,24.777,24.7864,462400.0
2014-07-24 09:30:00,26.44,26.5,26.26,26.29,767000.0,24.9468,25.0034,24.777,24.8053,767000.0
2014-07-24 10:00:00,26.29,26.29,26.13,26.17,350300.0,24.8053,24.8053,24.6543,24.6921,350300.0
2014-07-24 10:30:00,26.18,26.34,26.17,26.26,287500.0,24.7015,24.8525,24.6921,24.777,287500.0
2014-07-24 11:00:00,26.28,26.38,26.23,26.38,250200.0,24.7959,24.8902,24.7487,24.8902,250200.0
2014-07-24 11:30:00,26.37,26.37,26.2,26.21,170200.0,24.8808,24.8808,24.7204,24.7298,170200.0
2014-07-24 12:00:00,26.21,26.27,26.2,26.2,161400.0,24.7298,24.7864,24.7204,24.7204,161400.0
2014-07-24 12:30:00,26.19,26.21,26.14,26.14,109800.0,24.7109,24.7298,24.6638,24.6638,109800.0
2014-07-24 13:00:00,26.14,26.16,26.03,26.13,327000.0,24.6638,24.6826,24.56,24.6543,327000.0
2014-07-24 13:30:00,26.13,26.15,26.05,26.11,213500.0,24.6543,24.6732,24.5788,24.6355,213500.0
2014-07-24 14:00:00,26.11,26.17,26.09,26.12,170900.0,24.6355,24.6921,24.6166,24.6449,170900.0
2014-07-24 14:30:00,26.12,26.12,26.03,26.03,400300.0,24.6449,24.6449,24.56,24.56,400300.0
2014-07-24 15:00:00,26.03,26.07,25.96,25.96,420000.0,24.56,24.5977,24.4939,24.4939,420000.0
2014-07-24 15:30:00,25.96,26.0,25.92,25.97,1004800.0,24.4939,24.5317,24.4562,24.5034,1004800.0
2014-07-25 09:30:00,25.95,26.05,25.74,25.88,2009300.0,24.4845,24.5788,24.2864,24.4184,2009300.0
2014-07-25 10:00:00,25.89,26.28,25.89,26.26,807400.0,24.4279,24.7959,24.4279,24.777,807400.0
2014-07-25 10:30:00,26.27,26.3,26.11,26.13,509600.0,24.7864,24.8147,24.6355,24.6543,509600.0
2014-07-25 11:00:00,26.12,26.19,26.06,26.09,391300.0,24.6449,24.7109,24.5883,24.6166,391300.0
2014-07-25 11:30:00,26.09,26.24,26.09,26.21,303100.0,24.6166,24.7581,24.6166,24.7298,303100.0
2014-07-25 12:00:00,26.21,26.24,26.14,26.14,332700.0,24.7298,24.7581,24.6638,24.6638,332700.0
2014-07-25 12:30:00,26.15,26.2,26.13,26.2,168900.0,24.6732,24.7204,24.6543,24.7204,168900.0
2014-07-25 13:00:00,26.19,26.22,26.17,26.21,196200.0,24.7109,24.7392,24.6921,24.7298,196200.0
2014-07-25 13:30:00,26.21,26.24,26.18,26.24,122000.0,24.7298,24.7581,24.7015,24.7581,122000.0
2014-07-25 14:00:00,26.23,26.38,26.19,26.38,484900.0,24.7487,24.8902,24.7109,24.8902,484900.0
2014-07-25 14:30:00,26.38,26.42,26.32,26.34,505200.0,24.8902,24.928,24.8336,24.8525,505200.0
2014-07-25 15:00:00,26.34,26.36,26.3,26.3,263500.0,24.8525,24.8713,24.8147,24.8147,263500.0
2014-07-25 15:30:00,26.3,26.41,26.3,26.38,935200.0,24.8147,24.9185,24.8147,24.8902,935200.0
2014-07-28 09:30:00,26.43,26.91,26.43,26.83,2040200.0,24.9374,25.3903,24.9374,25.3148,2040200.0
2014-07-28 10:00:00,26.82,26.87,26.57,26.66,866100.0,25.3054,25.3525,25.0695,25.1544,866100.0
2014-07-28 10:30:00,26.66,26.74,26.62,26.72,356300.0,25.1544,25.2299,25.1167,25.211,356300.0
2014-07-28 11:00:00,26.71,26.8,26.61,26.79,749400.0,25.2016,25.2865,25.1072,25.2771,749400.0
2014-07-28 11:30:00,26.79,26.79,26.67,26.74,648600.0,25.2771,25.2771,25.1638,25.2299,648600.0
2014-07-28 12:00:00,26.74,26.8,26.73,26.8,316200.0,25.2299,25.2865,25.2204,25.2865,316200.0
2014-07-28 12:30:00,26.79,26.86,26.78,26.86,388600.0,25.2771,25.3431,25.2676,25.3431,388600.0
2014-07-28 13:00:00,26.86,27.0,26.83,27.0,345800.0,25.3431,25.4752,25.3148,25.4752,345800.0
2014-07-28 13:30:00,27.0,27.0,26.92,26.94,286400.0,25.4752,25.4752,25.3997,25.4186,286400.0
2014-07-28 14:00:00,26.94,27.1,26.8,26.84,1450900.0,25.4186,25.5696,25.2865,25.3242,1450900.0
2014-07-28 14:30:00,26.84,26.88,26.82,26.84,326700.0,25.3242,25.362,25.3054,25.3242,326700.0
2014-07-28 15:00:00,26.84,26.91,26.82,26.82,454800.0,25.3242,25.3903,25.3054,25.3054,454800.0
2014-07-28 15:30:00,26.82,26.84,26.78,26.83,1322800.0,25.3054,25.3242,25.2676,25.3148,1322800.0
2014-07-29 09:30:00,27.43,27.64,27.2,27.58,2399600.0,25.8809,26.0791,25.6639,26.0224,2399600.0
2014-07-29 10:00:00,27.58,27.58,27.3,27.49,1394200.0,26.0224,26.0224,25.7583,25.9375,1394200.0
2014-07-29 10:30:00,27.49,27.54,27.37,27.43,847200.0,25.9375,25.9847,25.8243,25.8809,847200.0
2014-07-29 11:00:00,27.42,27.43,27.23,27.33,650900.0,25.8715,25.8809,25.6922,25.7866,650900.0
2014-07-29 11:30:00,27.32,27.35,27.16,27.34,399700.0,25.7771,25.8054,25.6262,25.796,399700.0
2014-07-29 12:00:00,27.34,27.37,27.31,27.35,422900.0,25.796,25.8243,25.7677,25.8054,422900.0
2014-07-29 12:30:00,27.36,27.44,27.32,27.33,260900.0,25.8149,25.8903,25.7771,25.7866,260900.0
2014-07-29 13:00:00,27.33,27.35,27.23,27.33,891500.0,25.7866,25.8054,25.6922,25.7866,891500.0
2014-07-29 13:30:00,27.33,27.34,27.28,27.32,254800.0,25.7866,25.796,25.7394,25.7771,254800.0
2014-07-29 14:00:00,27.33,27.33,27.17,27.22,660600.0,25.7866,25.7866,25.6356,25.6828,660600.0
2014-07-29 14:30:00,27.22,27.26,27.17,27.2,340000.0,25.6828,25.7205,25.6356,25.6639,340000.0
2014-07-29 15:00:00,27.2,27.2,27.06,27.06,564200.0,25.6639,25.6639,25.5318,25.5318,564200.0
2014-07-29 15:30:00,27.07,27.21,26.92,27.01,1922800.0,25.5412,25.6733,25.3997,25.4846,1922800.0
2014-07-30 09:30:00,27.13,27.14,26.6,26.62,1059600.0,25.5979,25.6073,25.0978,25.1167,1059600.0
2014-07-30 10:00:00,26.63,26.93,26.6,26.87,583800.0,25.1261,25.4092,25.0978,25.3525,583800.0
2014-07-30 10:30:00,26.87,26.93,26.77,26.89,373400.0,25.3525,25.4092,25.2582,25.3714,373400.0
2014-07-30 11:00:00,26.89,27.1,26.84,27.08,1066400.0,25.3714,25.5696,25.3242,25.5507,1066400.0
2014-07-30 11:30:00,27.08,27.09,26.89,26.92,317300.0,25.5507,25.5601,25.3714,25.3997,317300.0
2014-07-30 12:00:00,26.92,27.13,26.9,27.08,682200.0,25.3997,25.5979,25.3808,25.5507,682200.0
2014-07-30 12:30:00,27.08,27.27,27.07,27.26,351400.0,25.5507,25.73,25.5412,25.7205,351400.0
2014-07-30 13:00:00,27.26,27.32,27.16,27.18,300900.0,25.7205,25.7771,25.6262,25.645,300900.0
2014-07-30 13:30:00,27.18,27.3,27.16,27.24,303400.0,25.645,25.7583,25.6262,25.7016,303400.0
2014-07-30 14:00:00,27.25,27.46,27.19,27.44,837400.0,25.7111,25.9092,25.6545,25.8903,837400.0
2014-07-30 14:30:00,27.45,27.46,27.25,27.36,813500.0,25.8998,25.9092,25.7111,25.8149,813500.0
2014-07-30 15:00:00,27.36,27.43,27.22,27.38,1001600.0,25.8149,25.8809,25.6828,25.8337,1001600.0
2014-07-30 15:30:00,27.39,27.43,27.32,27.36,1732700.0,25.8432,25.8809,25.7771,25.8149,1732700.0
2014-07-31 09:30:00,27.05,27.36,26.89,27.08,796000.0,25.5224,25.8149,25.3714,25.5507,796000.0
2014-07-31 10:00:00,27.07,27.23,26.99,27.06,424900.0,25.5412,25.6922,25.4658,25.5318,424900.0
2014-07-31 10:30:00,27.06,27.07,26.76,26.77,762600.0,25.5318,25.5412,25.2488,25.2582,762600.0
2014-07-31 11:00:00,26.77,26.94,26.77,26.91,373800.0,25.2582,25.4186,25.2582,25.3903,373800.0
2014-07-31 11:30:00,26.9,26.94,26.85,26.92,327800.0,25.3808,25.4186,25.3337,25.3997,327800.0
2014-07-31 12:00:00,26.92,26.96,26.86,26.86,432500.0,25.3997,25.4375,25.3431,25.3431,432500.0
2014-07-31 12:30:00,26.87,27.04,26.85,27.03,354000.0,25.3525,25.5129,25.3337,25.5035,354000.0
2014-07-31 13:00:00,27.03,27.09,27.0,27.07,371300.0,25.5035,25.5601,25.4752,25.5412,371300.0
2014-07-31 13:30:00,27.07,27.15,27.02,27.05,381500.0,25.5412,25.6167,25.4941,25.5224,381500.0
2014-07-31 14:00:00,27.05,27.1,27.0,27.08,493300.0,25.5224,25.5696,25.4752,25.5507,493300.0
2014-07-31 14:30:00,27.09,27.12,26.83,26.84,820200.0,25.5601,25.5884,25.3148,25.3242,820200.0
2014-07-31 15:00:00,26.84,26.89,26.74,26.75,589200.0,25.3242,25.3714,25.2299,25.2393,589200.0
2014-07-31 15:30:00,26.75,26.88,26.74,26.83,1452300.0,25.2393,25.362,25.2299,25.3148,1452300.0
2014-08-01 09:30:00,26.65,26.93,26.56,26.67,1052300.0,25.145,25.4092,25.06,25.1638,1052300.0
2014-08-01 10:00:00,26.68,26.74,26.43,26.57,536600.0,25.1733,25.2299,24.9374,25.0695,536600.0
2014-08-01 10:30:00,26.57,26.57,26.26,26.3,708800.0,25.0695,25.0695,24.777,24.8147,708800.0
2014-08-01 11:00:00,26.29,26.4,26.12,26.24,730500.0,24.8053,24.9091,24.6449,24.7581,730500.0
2014-08-01 11:30:00,26.24,26.28,25.98,26.0,507800.0,24.7581,24.7959,24.5128,24.5317,507800.0
2014-08-01 12:00:00,26.0,26.12,25.99,26.08,487400.0,24.5317,24.6449,24.5222,24.6072,487400.0
2014-08-01 12:30:00,26.08,26.12,25.97,26.12,392800.0,24.6072,24.6449,24.5034,24.6449,392800.0
2014-08-01 13:00:00,26.11,26.32,26.08,26.32,422600.0,24.6355,24.8336,24.6072,24.8336,422600.0
2014-08-01 13:30:00,26.32,26.42,26.28,26.41,488800.0,24.8336,24.928,24.7959,24.9185,488800.0
2014-08-01 14:00:00,26.41,26.49,26.39,26.4,310000.0,24.9185,24.994,24.8996,24.9091,310000.0
2014-08-01 14:30:00,26.41,26.45,26.34,26.36,295300.0,24.9185,24.9563,24.8525,24.8713,295300.0
2014-08-01 15:00:00,26.34,26.39,26.29,26.29,423000.0,24.8525,24.8996,24.8053,24.8053,423000.0
2014-08-01 15:30:00,26.29,26.3,26.13,26.26,1418000.0,24.8053,24.8147,24.6543,24.777,1418000.0
2014-08-04 09:30:00,26.16,26.46,26.0,26.33,776800.0,24.6826,24.9657,24.5317,24.843,776800.0
2014-08-04 10:00:00,26.34,26.37,26.25,26.29,411000.0,24.8525,24.8808,24.7676,24.8053,411000.0
2014-08-04 10:30:00,26.29,26.4,26.1,26.12,389200.0,24.8053,24.9091,24.626,24.6449,389200.0
2014-08-04 11:00:00,26.11,26.29,26.09,26.28,241100.0,24.6355,24.8053,24.6166,24.7959,241100.0
2014-08-04 11:30:00,26.28,26.45,26.23,26.41,460300.0,24.7959,24.9563,24.7487,24.9185,460300.0
2014-08-04 12:00:00,26.41,26.51,26.39,26.46,353400.0,24.9185,25.0129,24.8996,24.9657,353400.0
2014-08-04 12:30:00,26.47,26.5,26.39,26.43,326300.0,24.9751,25.0034,24.8996,24.9374,326300.0
2014-08-04 13:00:00,26.44,26.45,26.27,26.37,328600.0,24.9468,24.9563,24.7864,24.8808,328600.0
2014-08-04 13:30:00,26.37,26.42,26.34,26.39,288200.0,24.8808,24.928,24.8525,24.8996,288200.0
2014-08-04 14:00:00,26.38,26.44,26.33,26.41,320800.0,24.8902,24.9468,24.843,24.9185,320800.0
2014-08-04 14:30:00,26.42,26.51,26.38,26.46,482200.0,24.928,25.0129,24.8902,24.9657,482200.0
2014-08-04 15:00:00,26.46,26.49,26.38,26.48,689700.0,24.9657,24.994,24.8902,24.9846,689700.0
2014-08-04 15:30:00,26.49,26.57,26.44,26.44,1332200.0,24.994,25.0695,24.9468,24.9468,1332200.0
2014-08-05 09:30:00,26.93,27.1,26.35,26.5,2721600.0,25.4092,25.5696,24.8619,25.0034,2721600.0
2014-08-05 10:00:00,26.5,26.84,26.45,26.75,1377800.0,25.0034,25.3242,24.9563,25.2393,1377800.0
2014-08-05 10:30:00,26.75,26.98,26.72,26.78,953500.0,25.2393,25.4563,25.211,25.2676,953500.0
2014-08-05 11:00:00,26.78,26.81,26.41,26.49,1746000.0,25.2676,25.2959,24.9185,24.994,1746000.0
2014-08-05 11:30:00,26.49,26.49,25.78,26.0,2203800.0,24.994,24.994,24.3241,24.5317,2203800.0
2014-08-05 12:00:00,26.0,26.12,25.93,25.98,661300.0,24.5317,24.6449,24.4656,24.5128,661300.0
2014-08-05 12:30:00,25.99,26.18,25.88,25.94,1000400.0,24.5222,24.7015,24.4184,24.4751,1000400.0
2014-08-05 13:00:00,25.94,26.0,25.71,25.88,656300.0,24.4751,24.5317,24.258,24.4184,656300.0
2014-08-05 13:30:00,25.89,26.07,25.7,25.96,1389500.0,24.4279,24.5977,24.2486,24.4939,1389500.0
2014-08-05 14:00:00,25.96,26.02,25.86,25.92,727200.0,24.4939,24.5505,24.3996,24.4562,727200.0
2014-08-05 14:30:00,25.92,26.02,25.87,25.88,491000.0,24.4562,24.5505,24.409,24.4184,491000.0
2014-08-05 15:00:00,25.87,25.87,25.6,25.61,1821600.0,24.409,24.409,24.1543,24.1637,1821600.0
2014-08-05 15:30:00,25.61,25.98,25.61,25.87,2321900.0,24.1637,24.5128,24.1637,24.409,2321900.0
2014-08-06 09:30:00,25.57,25.86,25.25,25.51,1186400.0,24.126,24.3996,23.824,24.0693,1186400.0
2014-08-06 10:00:00,25.52,25.64,25.43,25.63,1015700.0,24.0788,24.192,23.9939,24.1826,1015700.0
2014-08-06 10:30:00,25.62,25.7,25.52,25.57,500000.0,24.1731,24.2486,24.0788,24.126,500000.0
2014-08-06 11:00:00,25.57,25.6,25.42,25.45,357600.0,24.126,24.1543,23.9844,24.0127,357600.0
2014-08-06 11:30:00,25.45,25.58,25.45,25.52,301500.0,24.0127,24.1354,24.0127,24.0788,301500.0
2014-08-06 12:00:00,25.52,25.6,25.45,25.47,481400.0,24.0788,24.1543,24.0127,24.0316,481400.0
2014-08-06 12:30:00,25.47,25.51,25.32,25.43,401300.0,24.0316,24.0693,23.8901,23.9939,401300.0
2014-08-06 13:00:00,25.42,25.44,25.29,25.32,350000.0,23.9844,24.0033,23.8618,23.8901,350000.0
2014-08-06 13:30:00,25.32,25.38,25.13,25.17,559000.0,23.8901,23.9467,23.7108,23.7485,559000.0
2014-08-06 14:00:00,25.17,25.32,25.16,25.31,1122000.0,23.7485,23.8901,23.7391,23.8806,1122000.0
2014-08-06 14:30:00,25.31,25.35,25.1,25.17,1858300.0,23.8806,23.9184,23.6825,23.7485,1858300.0
2014-08-06 15:00:00,25.17,25.2,24.97,25.0,1301100.0,23.7485,23.7769,23.5598,23.5881,1301100.0
2014-08-06 15:30:00,25.0,25.19,24.92,25.12,2515500.0,23.5881,23.7674,23.5127,23.7014,2515500.0
2014-08-07 09:30:00,24.93,25.25,24.8,24.97,1490100.0,23.5221,23.824,23.3994,23.5598,1490100.0
2014-08-07 10:00:00,24.97,25.06,24.89,25.06,1249700.0,23.5598,23.6448,23.4844,23.6448,1249700.0
2014-08-07 10:30:00,25.07,25.09,24.9,24.96,924400.0,23.6542,23.6731,23.4938,23.5504,924400.0
2014-08-07 11:00:00,24.96,24.96,24.7,24.82,1096700.0,23.5504,23.5504,23.3051,23.4183,1096700.0
2014-08-07 11:30:00,24.81,24.9,24.72,24.79,487900.0,23.4089,23.4938,23.324,23.39,487900.0
2014-08-07 12:00:00,24.79,24.83,24.73,24.76,329900.0,23.39,23.4277,23.3334,23.3617,329900.0
2014-08-07 12:30:00,24.76,24.76,24.57,24.57,625100.0,23.3617,23.3617,23.1824,23.1824,625100.0
2014-08-07 13:00:00,24.58,24.58,24.44,24.52,853600.0,23.1919,23.1919,23.0598,23.1353,853600.0
2014-08-07 13:30:00,24.52,24.65,24.52,24.62,443100.0,23.1353,23.2579,23.1353,23.2296,443100.0
2014-08-07 14:00:00,24.62,24.68,24.49,24.51,653700.0,23.2296,23.2862,23.1069,23.1258,653700.0
2014-08-07 14:30:00,24.51,24.51,24.39,24.41,674600.0,23.1258,23.1258,23.0126,23.0315,674600.0
2014-08-07 15:00:00,24.42,24.48,24.25,24.28,1231300.0,23.0409,23.0975,22.8805,22.9088,1231300.0
2014-08-07 15:30:00,24.28,24.48,24.25,24.46,2525500.0,22.9088,23.0975,22.8805,23.0786,2525500.0
2014-08-08 09:30:00,24.58,24.7,24.34,24.6,830400.0,23.1919,23.3051,22.9654,23.2107,830400.0
2014-08-08 10:00:00,24.58,24.64,24.49,24.51,583700.0,23.1919,23.2485,23.1069,23.1258,583700.0
2014-08-08 10:30:00,24.5,24.75,24.48,24.71,580000.0,23.1164,23.3523,23.0975,23.3145,580000.0
2014-08-08 11:00:00,24.71,24.75,24.68,24.72,293600.0,23.3145,23.3523,23.2862,23.324,293600.0
2014-08-08 11:30:00,24.72,24.73,24.57,24.6,273500.0,23.324,23.3334,23.1824,23.2107,273500.0
2014-08-08 12:00:00,24.59,24.64,24.56,24.57,252400.0,23.2013,23.2485,23.173,23.1824,252400.0
2014-08-08 12:30:00,24.57,24.61,24.53,24.59,222900.0,23.1824,23.2202,23.1447,23.2013,222900.0
2014-08-08 13:00:00,24.58,24.76,24.58,24.74,278800.0,23.1919,23.3617,23.1919,23.3428,278800.0
2014-08-08 13:30:00,24.74,24.78,24.68,24.75,329500.0,23.3428,23.3806,23.2862,23.3523,329500.0
2014-08-08 14:00:00,24.75,24.76,24.67,24.76,325000.0,23.3523,23.3617,23.2768,23.3617,325000.0
2014-08-08 14:30:00,24.76,24.78,24.71,24.71,238400.0,23.3617,23.3806,23.3145,23.3145,238400.0
2014-08-08 15:00:00,24.71,24.74,24.66,24.73,318300.0,23.3145,23.3428,23.2673,23.3334,318300.0
2014-08-08 15:30:00,24.74,24.77,24.71,24.71,1191500.0,23.3428,23.3711,23.3145,23.3145,1191500.0
2014-08-11 09:30:00,24.87,24.94,24.6,24.79,932500.0,23.4655,23.5315,23.2107,23.39,932500.0
2014-08-11 10:00:00,24.8,24.98,24.77,24.95,420000.0,23.3994,23.5693,23.3711,23.541,420000.0
2014-08-11 10:30:00,24.96,25.05,24.91,25.04,436600.0,23.5504,23.6353,23.5032,23.6259,436600.0
2014-08-11 11:00:00,25.03,25.12,24.99,25.0,320700.0,23.6165,23.7014,23.5787,23.5881,320700.0
2014-08-11 11:30:00,25.0,25.03,24.93,24.94,234300.0,23.5881,23.6165,23.5221,23.5315,234300.0
2014-08-11 12:00:00,24.94,24.99,24.88,24.96,313600.0,23.5315,23.5787,23.4749,23.5504,313600.0
2014-08-11 12:30:00,24.96,24.97,24.9,24.9,130800.0,23.5504,23.5598,23.4938,23.4938,130800.0
2014-08-11 13:00:00,24.9,24.94,24.83,24.83,239000.0,23.4938,23.5315,23.4277,23.4277,239000.0
2014-08-11 13:30:00,24.83,24.9,24.82,24.85,330100.0,23.4277,23.4938,23.4183,23.4466,330100.0
2014-08-11 14:00:00,24.85,24.88,24.78,24.87,231300.0,23.4466,23.4749,23.3806,23.4655,231300.0
2014-08-11 14:30:00,24.87,24.88,24.81,24.83,308200.0,23.4655,23.4749,23.4089,23.4277,308200.0
2014-08-11 15:00:00,24.83,24.9,24.8,24.82,301400.0,23.4277,23.4938,23.3994,23.4183,301400.0
2014-08-11 15:30:00,24.83,24.84,24.73,24.81,843900.0,23.4277,23.4372,23.3334,23.4089,843900.0
2014-08-12 09:30:00,24.83,25.03,24.68,24.85,542900.0,23.4277,23.6165,23.2862,23.4466,542900.0
2014-08-12 10:00:00,24.85,24.88,24.69,24.74,256700.0,23.4466,23.4749,23.2957,23.3428,256700.0
2014-08-12 10:30:00,24.73,24.74,24.58,24.58,351600.0,23.3334,23.3428,23.1919,23.1919,351600.0
2014-08-12 11:00:00,24.58,24.68,24.51,24.67,322900.0,23.1919,23.2862,23.1258,23.2768,322900.0
2014-08-12 11:30:00,24.68,24.82,24.66,24.79,331700.0,23.2862,23.4183,23.2673,23.39,331700.0
2014-08-12 12:00:00,24.79,24.86,24.76,24.79,207400.0,23.39,23.4561,23.3617,23.39,207400.0
2014-08-12 12:30:00,24.79,24.82,24.77,24.77,223800.0,23.39,23.4183,23.3711,23.3711,223800.0
2014-08-12 13:00:00,24.77,24.87,24.73,24.86,269900.0,23.3711,23.4655,23.3334,23.4561,269900.0
2014-08-12 13:30:00,24.86,24.86,24.75,24.76,177700.0,23.4561,23.4561,23.3523,23.3617,177700.0
2014-08-12 14:00:00,24.76,24.8,24.64,24.67,310400.0,23.3617,23.3994,23.2485,23.2768,310400.0
2014-08-12 14:30:00,24.67,24.76,24.62,24.74,243000.0,23.2768,23.3617,23.2296,23.3428,243000.0
2014-08-12 15:00:00,24.74,24.84,24.72,24.76,485700.0,23.3428,23.4372,23.324,23.3617,485700.0
2014-08-12 15:30:00,24.76,24.89,24.72,24.82,740700.0,23.3617,23.4844,23.324,23.4183,740700.0
2014-08-13 09:30:00,25.03,25.07,24.86,24.95,454400.0,23.6165,23.6542,23.4561,23.541,454400.0
2014-08-13 10:00:00,24.96,25.18,24.96,25.04,722900.0,23.5504,23.758,23.5504,23.6259,722900.0
2014-08-13 10:30:00,25.04,25.18,25.01,25.14,771500.0,23.6259,23.758,23.5976,23.7202,771500.0
2014-08-13 11:00:00,25.16,25.2,25.1,25.12,199600.0,23.7391,23.7769,23.6825,23.7014,199600.0
2014-08-13 11:30:00,25.11,25.15,25.03,25.03,272800.0,23.6919,23.7297,23.6165,23.6165,272800.0
2014-08-13 12:00:00,25.03,25.05,24.93,24.97,161400.0,23.6165,23.6353,23.5221,23.5598,161400.0
2014-08-13 12:30:00,24.97,24.99,24.89,24.89,126800.0,23.5598,23.5787,23.4844,23.4844,126800.0
2014-08-13 13:00:00,24.9,24.98,24.89,24.91,164600.0,23.4938,23.5693,23.4844,23.5032,164600.0
2014-08-13 13:30:00,24.92,24.97,24.88,24.96,146100.0,23.5127,23.5598,23.4749,23.5504,146100.0
2014-08-13 14:00:00,24.97,24.98,24.91,24.96,142300.0,23.5598,23.5693,23.5032,23.5504,142300.0
2014-08-13 14:30:00,24.97,25.04,24.95,25.02,113600.0,23.5598,23.6259,23.541,23.607,113600.0
2014-08-13 15:00:00,25.03,25.05,24.98,24.98,186000.0,23.6165,23.6353,23.5693,23.5693,186000.0
2014-08-13 15:30:00,24.98,25.02,24.93,24.95,711400.0,23.5693,23.607,23.5221,23.541,711400.0
2014-08-14 09:30:00,24.95,25.19,24.89,24.98,806400.0,23.541,23.7674,23.4844,23.5693,806400.0
2014-08-14 10:00:00,24.99,25.01,24.82,24.9,433400.0,23.5787,23.5976,23.4183,23.4938,433400.0
2014-08-14 10:30:00,24.9,24.96,24.84,24.85,271600.0,23.4938,23.5504,23.4372,23.4466,271600.0
2014-08-14 11:00:00,24.86,24.93,24.86,24.86,120000.0,23.4561,23.5221,23.4561,23.4561,120000.0
2014-08-14 11:30:00,24.87,24.95,24.84,24.92,194300.0,23.4655,23.541,23.4372,23.5127,194300.0
2014-08-14 12:00:00,24.92,24.95,24.88,24.95,246500.0,23.5127,23.541,23.4749,23.541,246500.0
2014-08-14 12:30:00,24.96,25.03,24.95,24.95,489500.0,23.5504,23.6165,23.541,23.541,489500.0
2014-08-14 13:00:00,24.95,25.04,24.94,25.02,213500.0,23.541,23.6259,23.5315,23.607,213500.0
2014-08-14 13:30:00,25.02,25.05,24.98,25.0,212800.0,23.607,23.6353,23.5693,23.5881,212800.0
2014-08-14 14:00:00,25.0,25.0,24.94,24.98,152400.0,23.5881,23.5881,23.5315,23.5693,152400.0
2014-08-14 14:30:00,24.98,25.07,24.98,25.04,148700.0,23.5693,23.6542,23.5693,23.6259,148700.0
2014-08-14 15:00:00,25.05,25.08,25.03,25.08,134100.0,23.6353,23.6636,23.6165,23.6636,134100.0
2014-08-14 15:30:00,25.08,25.17,25.05,25.15,1327000.0,23.6636,23.7485,23.6353,23.7297,1327000.0
2014-08-15 09:30:00,25.31,25.34,25.15,25.22,432900.0,23.8806,23.9089,23.7297,23.7957,432900.0
2014-08-15 10:00:00,25.22,25.31,25.14,25.16,344700.0,23.7957,23.8806,23.7202,23.7391,344700.0
2014-08-15 10:30:00,25.16,25.17,24.77,24.9,830800.0,23.7391,23.7485,23.3711,23.4938,830800.0
2014-08-15 11:00:00,24.89,25.0,24.85,24.88,431400.0,23.4844,23.5881,23.4466,23.4749,431400.0
2014-08-15 11:30:00,24.89,24.89,24.7,24.75,450700.0,23.4844,23.4844,23.3051,23.3523,450700.0
2014-08-15 12:00:00,24.76,24.98,24.74,24.98,496800.0,23.3617,23.5693,23.3428,23.5693,496800.0
2014-08-15 12:30:00,24.98,25.01,24.91,24.96,377500.0,23.5693,23.5976,23.5032,23.5504,377500.0
2014-08-15 13:00:00,24.95,25.01,24.94,25.0,194200.0,23.541,23.5976,23.5315,23.5881,194200.0
2014-08-15 13:30:00,25.0,25.01,24.93,24.95,410500.0,23.5881,23.5976,23.5221,23.541,410500.0
2014-08-15 14:00:00,24.96,25.07,24.94,25.06,233700.0,23.5504,23.6542,23.5315,23.6448,233700.0
2014-08-15 14:30:00,25.06,25.1,25.02,25.04,349300.0,23.6448,23.6825,23.607,23.6259,349300.0
2014-08-15 15:00:00,25.04,25.05,24.97,25.02,252500.0,23.6259,23.6353,23.5598,23.607,252500.0
2014-08-15 15:30:00,25.02,25.05,24.99,25.05,737600.0,23.607,23.6353,23.5787,23.6353,737600.0
2014-08-18 09:30:00,25.16,25.28,25.11,25.25,533200.0,23.7391,23.8523,23.6919,23.824,533200.0
2014-08-18 10:00:00,25.26,25.3,25.08,25.13,396400.0,23.8335,23.8712,23.6636,23.7108,396400.0
2014-08-18 10:30:00,25.13,25.15,25.03,25.04,197200.0,23.7108,23.7297,23.6165,23.6259,197200.0
2014-08-18 11:00:00,25.05,25.05,24.95,25.05,482300.0,23.6353,23.6353,23.541,23.6353,482300.0
2014-08-18 11:30:00,25.04,25.06,24.95,24.98,315700.0,23.6259,23.6448,23.541,23.5693,315700.0
2014-08-18 12:00:00,24.97,25.04,24.97,25.0,160600.0,23.5598,23.6259,23.5598,23.5881,160600.0
2014-08-18 12:30:00,25.0,25.05,24.99,24.99,172000.0,23.5881,23.6353,23.5787,23.5787,172000.0
2014-08-18 13:00:00,24.99,25.01,24.95,24.98,172900.0,23.5787,23.5976,23.541,23.5693,172900.0
2014-08-18 13:30:00,24.98,25.01,24.96,25.01,195900.0,23.5693,23.5976,23.5504,23.5976,195900.0
2014-08-18 14:00:00,25.0,25.05,25.0,25.05,285800.0,23.5881,23.6353,23.5881,23.6353,285800.0
2014-08-18 14:30:00,25.04,25.12,25.02,25.11,229400.0,23.6259,23.7014,23.607,23.6919,229400.0
2014-08-18 15:00:00,25.12,25.17,25.06,25.08,482100.0,23.7014,23.7485,23.6448,23.6636,482100.0
2014-08-18 15:30:00,25.08,25.15,25.08,25.14,563500.0,23.6636,23.7297,23.6636,23.7202,563500.0
2014-08-19 09:30:00,25.3,25.39,25.15,25.2,706500.0,23.8712,23.9561,23.7297,23.7769,706500.0
2014-08-19 10:00:00,25.2,25.25,25.13,25.13,319200.0,23.7769,23.824,23.7108,23.7108,319200.0
2014-08-19 10:30:00,25.12,25.18,25.07,25.07,292600.0,23.7014,23.758,23.6542,23.6542,292600.0
2014-08-19 11:00:00,25.08,25.11,25.01,25.08,437000.0,23.6636,23.6919,23.5976,23.6636,437000.0
2014-08-19 11:30:00,25.08,25.13,25.03,25.03,264500.0,23.6636,23.7108,23.6165,23.6165,264500.0
2014-08-19 12:00:00,25.04,25.09,25.02,25.07,360000.0,23.6259,23.6731,23.607,23.6542,360000.0
2014-08-19 12:30:00,25.08,25.1,25.04,25.09,216400.0,23.6636,23.6825,23.6259,23.6731,216400.0
2014-08-19 13:00:00,25.09,25.17,25.09,25.16,167200.0,23.6731,23.7485,23.6731,23.7391,167200.0
2014-08-19 13:30:00,25.17,25.17,25.07,25.12,243600.0,23.7485,23.7485,23.6542,23.7014,243600.0
2014-08-19 14:00:00,25.12,25.14,25.08,25.1,409600.0,23.7014,23.7202,23.6636,23.6825,409600.0
2014-08-19 14:30:00,25.1,25.16,25.08,25.13,232700.0,23.6825,23.7391,23.6636,23.7108,232700.0
2014-08-19 15:00:00,25.13,25.14,25.1,25.11,268900.0,23.7108,23.7202,23.6825,23.6919,268900.0
2014-08-19 15:30:00,25.11,25.14,25.1,25.11,713500.0,23.6919,23.7202,23.6825,23.6919,713500.0
2014-08-20 09:30:00,25.09,25.17,24.89,25.11,543000.0,23.6731,23.7485,23.4844,23.6919,543000.0
2014-08-20 10:00:00,25.11,25.16,25.07,25.15,292600.0,23.6919,23.7391,23.6542,23.7297,292600.0
2014-08-20 10:30:00,25.16,25.19,25.1,25.13,340700.0,23.7391,23.7674,23.6825,23.7108,340700.0
2014-08-20 11:00:00,25.13,25.24,25.13,25.2,522700.0,23.7108,23.8146,23.7108,23.7769,522700.0
2014-08-20 11:30:00,25.2,25.33,25.2,25.27,432400.0,23.7769,23.8995,23.7769,23.8429,432400.0
2014-08-20 12:00:00,25.28,25.3,25.21,25.21,160600.0,23.8523,23.8712,23.7863,23.7863,160600.0
2014-08-20 12:30:00,25.21,25.23,25.17,25.21,108900.0,23.7863,23.8052,23.7485,23.7863,108900.0
2014-08-20 13:00:00,25.21,25.24,25.19,25.21,129400.0,23.7863,23.8146,23.7674,23.7863,129400.0
2014-08-20 13:30:00,25.21,25.21,25.15,25.17,175900.0,23.7863,23.7863,23.7297,23.7485,175900.0
2014-08-20 14:00:00,25.16,25.19,25.08,25.14,491200.0,23.7391,23.7674,23.6636,23.7202,491200.0
2014-08-20 14:30:00,25.14,25.22,25.14,25.2,258700.0,23.7202,23.7957,23.7202,23.7769,258700.0
2014-08-20 15:00:00,25.21,25.25,25.2,25.22,236200.0,23.7863,23.824,23.7769,23.7957,236200.0
2014-08-20 15:30:00,25.23,25.28,25.21,25.22,759500.0,23.8052,23.8523,23.7863,23.7957,759500.0
2014-08-21 09:30:00,25.25,25.28,25.06,25.18,401900.0,23.824,23.8523,23.6448,23.758,401900.0
2014-08-21 10:00:00,25.19,25.21,25.08,25.11,243800.0,23.7674,23.7863,23.6636,23.6919,243800.0
2014-08-21 10:30:00,25.1,25.14,25.04,25.04,220100.0,23.6825,23.7202,23.6259,23.6259,220100.0
2014-08-21 11:00:00,25.04,25.1,25.04,25.05,334600.0,23.6259,23.6825,23.6259,23.6353,334600.0
2014-08-21 11:30:00,25.05,25.09,25.04,25.06,208400.0,23.6353,23.6731,23.6259,23.6448,208400.0
2014-08-21 12:00:00,25.06,25.09,25.03,25.07,313100.0,23.6448,23.6731,23.6165,23.6542,313100.0
2014-08-21 12:30:00,25.07,25.08,25.05,25.06,124100.0,23.6542,23.6636,23.6353,23.6448,124100.0
2014-08-21 13:00:00,25.06,25.09,25.06,25.08,171600.0,23.6448,23.6731,23.6448,23.6636,171600.0
2014-08-21 13:30:00,25.08,25.1,25.05,25.07,187400.0,23.6636,23.6825,23.6353,23.6542,187400.0
2014-08-21 14:00:00,25.07,25.08,25.05,25.05,168800.0,23.6542,23.6636,23.6353,23.6353,168800.0
2014-08-21 14:30:00,25.06,25.09,25.05,25.08,174300.0,23.6448,23.6731,23.6353,23.6636,174300.0
2014-08-21 15:00:00,25.08,25.13,25.07,25.07,289400.0,23.6636,23.7108,23.6542,23.6542,289400.0
2014-08-21 15:30:00,25.08,25.1,25.01,25.09,2233900.0,23.6636,23.6825,23.5976,23.6731,2233900.0
2014-08-22 09:30:00,24.97,25.01,24.68,24.74,946000.0,23.5598,23.5976,23.2862,23.3428,946000.0
2014-08-22 10:00:00,24.75,24.9,24.69,24.86,417700.0,23.3523,23.4938,23.2957,23.4561,417700.0
2014-08-22 10:30:00,24.87,24.96,24.81,24.83,335900.0,23.4655,23.5504,23.4089,23.4277,335900.0
2014-08-22 11:00:00,24.83,24.94,24.8,24.91,198400.0,23.4277,23.5315,23.3994,23.5032,198400.0
2014-08-22 11:30:00,24.92,24.99,24.91,24.98,166700.0,23.5127,23.5787,23.5032,23.5693,166700.0
2014-08-22 12:00:00,24.98,25.05,24.96,25.03,185700.0,23.5693,23.6353,23.5504,23.6165,185700.0
2014-08-22 12:30:00,25.04,25.09,25.0,25.05,152100.0,23.6259,23.6731,23.5881,23.6353,152100.0
2014-08-22 13:00:00,25.04,25.09,24.99,25.04,304900.0,23.6259,23.6731,23.5787,23.6259,304900.0
2014-08-22 13:30:00,25.04,25.07,25.02,25.04,209300.0,23.6259,23.6542,23.607,23.6259,209300.0
2014-08-22 14:00:00,25.05,25.05,25.02,25.02,194300.0,23.6353,23.6353,23.607,23.607,194300.0
2014-08-22 14:30:00,25.02,25.05,24.98,25.05,288100.0,23.607,23.6353,23.5693,23.6353,288100.0
2014-08-22 15:00:00,25.05,25.09,25.04,25.09,200900.0,23.6353,23.6731,23.6259,23.6731,200900.0
2014-08-22 15:30:00,25.09,25.1,25.05,25.09,531700.0,23.6731,23.6825,23.6353,23.6731,531700.0
2014-08-25 09:30:00,25.15,25.2,24.74,24.83,944000.0,23.7297,23.7769,23.3428,23.4277,944000.0
2014-08-25 10:00:00,24.84,24.9,24.75,24.8,465500.0,23.4372,23.4938,23.3523,23.3994,465500.0
2014-08-25 10:30:00,24.81,24.87,24.76,24.82,199400.0,23.4089,23.4655,23.3617,23.4183,199400.0
2014-08-25 11:00:00,24.82,24.9,24.81,24.89,154500.0,23.4183,23.4938,23.4089,23.4844,154500.0
2014-08-25 11:30:00,24.88,24.91,24.84,24.85,160100.0,23.4749,23.5032,23.4372,23.4466,160100.0
2014-08-25 12:00:00,24.86,24.87,24.72,24.76,449200.0,23.4561,23.4655,23.324,23.3617,449200.0
2014-08-25 12:30:00,24.76,24.8,24.73,24.79,202300.0,23.3617,23.3994,23.3334,23.39,202300.0
2014-08-25 13:00:00,24.79,24.84,24.73,24.83,178000.0,23.39,23.4372,23.3334,23.4277,178000.0
2014-08-25 13:30:00,24.84,24.86,24.8,24.82,154300.0,23.4372,23.4561,23.3994,23.4183,154300.0
2014-08-25 14:00:00,24.81,24.82,24.76,24.78,296800.0,23.4089,23.4183,23.3617,23.3806,296800.0
2014-08-25 14:30:00,24.79,24.8,24.75,24.79,206200.0,23.39,23.3994,23.3523,23.39,206200.0
2014-08-25 15:00:00,24.79,24.83,24.77,24.82,224500.0,23.39,23.4277,23.3711,23.4183,224500.0
2014-08-25 15:30:00,24.82,24.95,24.82,24.89,1124000.0,23.4183,23.541,23.4183,23.4844,1124000.0
2014-08-26 09:30:00,24.82,24.91,24.77,24.89,495700.0,23.4183,23.5032,23.3711,23.4844,495700.0
2014-08-26 10:00:00,24.89,24.92,24.79,24.8,520600.0,23.4844,23.5127,23.39,23.3994,520600.0
2014-08-26 10:30:00,24.8,24.8,24.65,24.72,697700.0,23.3994,23.3994,23.2579,23.324,697700.0
2014-08-26 11:00:00,24.73,24.73,24.66,24.73,276400.0,23.3334,23.3334,23.2673,23.3334,276400.0
2014-08-26 11:30:00,24.73,24.82,24.71,24.78,219700.0,23.3334,23.4183,23.3145,23.3806,219700.0
2014-08-26 12:00:00,24.78,24.8,24.73,24.74,164200.0,23.3806,23.3994,23.3334,23.3428,164200.0
2014-08-26 12:30:00,24.73,24.81,24.73,24.79,161900.0,23.3334,23.4089,23.3334,23.39,161900.0
2014-08-26 13:00:00,24.8,24.87,24.78,24.85,283100.0,23.3994,23.4655,23.3806,23.4466,283100.0
2014-08-26 13:30:00,24.85,24.96,24.85,24.96,343000.0,23.4466,23.5504,23.4466,23.5504,343000.0
2014-08-26 14:00:00,24.96,25.03,24.95,25.0,418300.0,23.5504,23.6165,23.541,23.5881,418300.0
2014-08-26 14:30:00,25.0,25.0,24.92,24.96,477100.0,23.5881,23.5881,23.5127,23.5504,477100.0
2014-08-26 15:00:00,24.96,24.97,24.9,24.91,449400.0,23.5504,23.5598,23.4938,23.5032,449400.0
2014-08-26 15:30:00,24.91,24.94,24.86,24.87,732200.0,23.5032,23.5315,23.4561,23.4655,732200.0
2014-08-27 09:30:00,24.89,24.97,24.81,24.84,352900.0,23.4844,23.5598,23.4089,23.4372,352900.0
2014-08-27 10:00:00,24.83,24.84,24.74,24.75,304100.0,23.4277,23.4372,23.3428,23.3523,304100.0
2014-08-27 10:30:00,24.75,24.8,24.72,24.77,216800.0,23.3523,23.3994,23.324,23.3711,216800.0
2014-08-27 11:00:00,24.78,24.79,24.71,24.71,124900.0,23.3806,23.39,23.3145,23.3145,124900.0
2014-08-27 11:30:00,24.71,24.75,24.66,24.66,282000.0,23.3145,23.3523,23.2673,23.2673,282000.0
2014-08-27 12:00:00,24.66,24.71,24.64,24.68,311700.0,23.2673,23.3145,23.2485,23.2862,311700.0
2014-08-27 12:30:00,24.68,24.69,24.65,24.67,178500.0,23.2862,23.2957,23.2579,23.2768,178500.0
2014-08-27 13:00:00,24.67,24.67,24.65,24.65,140300.0,23.2768,23.2768,23.2579,23.2579,140300.0
2014-08-27 13:30:00,24.65,24.65,24.57,24.59,472300.0,23.2579,23.2579,23.1824,23.2013,472300.0
2014-08-27 14:00:00,24.6,24.61,24.58,24.61,273600.0,23.2107,23.2202,23.1919,23.2202,273600.0
2014-08-27 14:30:00,24.61,24.61,24.56,24.56,375700.0,23.2202,23.2202,23.173,23.173,375700.0
2014-08-27 15:00:00,24.56,24.6,24.55,24.6,247200.0,23.173,23.2107,23.1636,23.2107,247200.0
2014-08-27 15:30:00,24.6,24.64,24.57,24.62,1301000.0,23.2107,23.2485,23.1824,23.2296,1301000.0
2014-08-28 09:30:00,24.38,24.44,24.27,24.32,989900.0,23.0032,23.0598,22.8994,22.9465,989900.0
2014-08-28 10:00:00,24.33,24.37,24.24,24.31,1008500.0,22.956,22.9937,22.8711,22.9371,1008500.0
2014-08-28 10:30:00,24.32,24.45,24.31,24.44,371800.0,22.9465,23.0692,22.9371,23.0598,371800.0
2014-08-28 11:00:00,24.45,24.5,24.4,24.5,218200.0,23.0692,23.1164,23.022,23.1164,218200.0
2014-08-28 11:30:00,24.5,24.64,24.48,24.63,373500.0,23.1164,23.2485,23.0975,23.239,373500.0
2014-08-28 12:00:00,24.64,24.77,24.63,24.74,290700.0,23.2485,23.3711,23.239,23.3428,290700.0
2014-08-28 12:30:00,24.74,24.79,24.72,24.75,248000.0,23.3428,23.39,23.324,23.3523,248000.0
2014-08-28 13:00:00,24.75,24.8,24.71,24.76,252800.0,23.3523,23.3994,23.3145,23.3617,252800.0
2014-08-28 13:30:00,24.76,24.83,24.73,24.82,299600.0,23.3617,23.4277,23.3334,23.4183,299600.0
2014-08-28 14:00:00,24.82,24.88,24.8,24.88,276900.0,23.4183,23.4749,23.3994,23.4749,276900.0
2014-08-28 14:30:00,24.88,24.89,24.82,24.84,214900.0,23.4749,23.4844,23.4183,23.4372,214900.0
2014-08-28 15:00:00,24.84,24.88,24.84,24.85,333100.0,23.4372,23.4749,23.4372,23.4466,333100.0
2014-08-28 15:30:00,24.85,24.89,24.81,24.87,1359400.0,23.4466,23.4844,23.4089,23.4655,1359400.0
2014-08-29 09:30:00,24.87,24.87,24.53,24.64,459800.0,23.4655,23.4655,23.1447,23.2485,459800.0
2014-08-29 10:00:00,24.63,24.63,24.35,24.35,1052600.0,23.239,23.239,22.9749,22.9749,1052600.0
2014-08-29 10:30:00,24.36,24.5,24.31,24.48,643600.0,22.9843,23.1164,22.9371,23.0975,643600.0
2014-08-29 11:00:00,24.48,24.49,24.43,24.43,250200.0,23.0975,23.1069,23.0503,23.0503,250200.0
2014-08-29 11:30:00,24.43,24.47,24.41,24.41,185700.0,23.0503,23.0881,23.0315,23.0315,185700.0
2014-08-29 12:00:00,24.41,24.41,24.32,24.33,202000.0,23.0315,23.0315,22.9465,22.956,202000.0
2014-08-29 12:30:00,24.33,24.37,24.31,24.34,243700.0,22.956,22.9937,22.9371,22.9654,243700.0
2014-08-29 13:00:00,24.34,24.4,24.32,24.38,174400.0,22.9654,23.022,22.9465,23.0032,174400.0
2014-08-29 13:30:00,24.37,24.4,24.35,24.38,150100.0,22.9937,23.022,22.9749,23.0032,150100.0
2014-08-29 14:00:00,24.38,24.39,24.36,24.39,149300.0,23.0032,23.0126,22.9843,23.0126,149300.0
2014-08-29 14:30:00,24.39,24.45,24.37,24.45,212700.0,23.0126,23.0692,22.9937,23.0692,212700.0
2014-08-29 15:00:00,24.44,24.45,24.37,24.37,483600.0,23.0598,23.0692,22.9937,22.9937,483600.0
2014-08-29 15:30:00,24.38,24.48,24.37,24.47,1189900.0,23.0032,23.0975,22.9937,23.0881,1189900.0
2014-09-02 09:30:00,24.04,24.04,23.78,23.89,2511400.0,22.6824,22.6824,22.437,22.5408,2511400.0
2014-09-02 10:00:00,23.9,23.97,23.77,23.93,1384600.0,22.5503,22.6163,22.4276,22.5786,1384600.0
2014-09-02 10:30:00,23.93,23.94,23.82,23.85,785900.0,22.5786,22.588,22.4748,22.5031,785900.0
2014-09-02 11:00:00,23.84,23.94,23.77,23.78,982300.0,22.4937,22.588,22.4276,22.437,982300.0
2014-09-02 11:30:00,23.78,23.85,23.56,23.58,1283300.0,22.437,22.5031,22.2295,22.2483,1283300.0
2014-09-02 12:00:00,23.58,23.67,23.55,23.61,1224500.0,22.2483,22.3333,22.22,22.2766,1224500.0
2014-09-02 12:30:00,23.62,23.62,23.27,23.28,1105700.0,22.2861,22.2861,21.9558,21.9653,1105700.0
2014-09-02 13:00:00,23.27,23.44,23.24,23.29,1251700.0,21.9558,22.1162,21.9275,21.9747,1251700.0
2014-09-02 13:30:00,23.29,23.62,23.28,23.62,899200.0,21.9747,22.2861,21.9653,22.2861,899200.0
2014-09-02 14:00:00,23.62,23.68,23.57,23.67,802000.0,22.2861,22.3427,22.2389,22.3333,802000.0
2014-09-02 14:30:00,23.68,23.82,23.6,23.73,1114200.0,22.3427,22.4748,22.2672,22.3899,1114200.0
2014-09-02 15:00:00,23.73,23.76,23.59,23.68,1269200.0,22.3899,22.4182,22.2578,22.3427,1269200.0
2014-09-02 15:30:00,23.68,23.86,23.67,23.83,2313300.0,22.3427,22.5125,22.3333,22.4842,2313300.0
2014-09-03 09:30:00,23.9,24.24,23.89,23.95,1567000.0,22.5503,22.8711,22.5408,22.5974,1567000.0
2014-09-03 10:00:00,23.95,24.01,23.92,23.95,547600.0,22.5974,22.6541,22.5691,22.5974,547600.0
2014-09-03 10:30:00,23.94,23.97,23.83,23.9,713800.0,22.588,22.6163,22.4842,22.5503,713800.0
2014-09-03 11:00:00,23.91,23.92,23.74,23.75,462600.0,22.5597,22.5691,22.3993,22.4087,462600.0
2014-09-03 11:30:00,23.76,23.84,23.73,23.81,545800.0,22.4182,22.4937,22.3899,22.4654,545800.0
2014-09-03 12:00:00,23.82,23.92,23.79,23.92,413400.0,22.4748,22.5691,22.4465,22.5691,413400.0
2014-09-03 12:30:00,23.92,23.94,23.86,23.88,301300.0,22.5691,22.588,22.5125,22.5314,301300.0
2014-09-03 13:00:00,23.88,23.93,23.85,23.92,307000.0,22.5314,22.5786,22.5031,22.5691,307000.0
2014-09-03 13:30:00,23.92,23.95,23.91,23.94,262900.0,22.5691,22.5974,22.5597,22.588,262900.0
2014-09-03 14:00:00,23.94,23.95,23.91,23.92,356400.0,22.588,22.5974,22.5597,22.5691,356400.0
2014-09-03 14:30:00,23.93,23.94,23.82,23.83,264800.0,22.5786,22.588,22.4748,22.4842,264800.0
2014-09-03 15:00:00,23.83,23.87,23.79,23.86,295200.0,22.4842,22.522,22.4465,22.5125,295200.0
2014-09-03 15:30:00,23.87,23.93,23.86,23.92,1466400.0,22.522,22.5786,22.5125,22.5691,1466400.0
2014-09-04 09:30:00,23.89,24.08,23.8,23.98,589500.0,22.5408,22.7201,22.4559,22.6258,589500.0
2014-09-04 10:00:00,23.99,24.24,23.98,24.19,870800.0,22.6352,22.8711,22.6258,22.8239,870800.0
2014-09-04 10:30:00,24.19,24.25,24.15,24.17,425300.0,22.8239,22.8805,22.7861,22.805,425300.0
2014-09-04 11:00:00,24.16,24.29,24.14,24.27,474100.0,22.7956,22.9182,22.7767,22.8994,474100.0
2014-09-04 11:30:00,24.26,24.31,24.21,24.28,484800.0,22.8899,22.9371,22.8428,22.9088,484800.0
2014-09-04 12:00:00,24.28,24.3,24.23,24.28,350700.0,22.9088,22.9277,22.8616,22.9088,350700.0
2014-09-04 12:30:00,24.28,24.31,24.23,24.26,364800.0,22.9088,22.9371,22.8616,22.8899,364800.0
2014-09-04 13:00:00,24.26,24.28,24.22,24.24,382800.0,22.8899,22.9088,22.8522,22.8711,382800.0
2014-09-04 13:30:00,24.24,24.27,24.23,24.26,320400.0,22.8711,22.8994,22.8616,22.8899,320400.0
2014-09-04 14:00:00,24.26,24.27,24.21,24.24,340000.0,22.8899,22.8994,22.8428,22.8711,340000.0
2014-09-04 14:30:00,24.24,24.24,24.15,24.15,388800.0,22.8711,22.8711,22.7861,22.7861,388800.0
2014-09-04 15:00:00,24.16,24.16,23.98,24.08,534000.0,22.7956,22.7956,22.6258,22.7201,534000.0
2014-09-04 15:30:00,24.08,24.16,24.06,24.14,1112300.0,22.7201,22.7956,22.7012,22.7767,1112300.0
2014-09-05 09:30:00,24.04,24.08,23.81,23.99,862800.0,22.6824,22.7201,22.4654,22.6352,862800.0
2014-09-05 10:00:00,24.0,24.04,23.88,23.94,356900.0,22.6446,22.6824,22.5314,22.588,356900.0
2014-09-05 10:30:00,23.94,23.96,23.8,23.87,481700.0,22.588,22.6069,22.4559,22.522,481700.0
2014-09-05 11:00:00,23.87,23.93,23.84,23.91,507800.0,22.522,22.5786,22.4937,22.5597,507800.0
2014-09-05 11:30:00,23.91,23.97,23.89,23.92,504500.0,22.5597,22.6163,22.5408,22.5691,504500.0
2014-09-05 12:00:00,23.93,23.98,23.89,23.97,254100.0,22.5786,22.6258,22.5408,22.6163,254100.0
2014-09-05 12:30:00,23.97,24.06,23.96,24.06,192500.0,22.6163,22.7012,22.6069,22.7012,192500.0
2014-09-05 13:00:00,24.05,24.1,24.03,24.05,150700.0,22.6918,22.739,22.6729,22.6918,150700.0
2014-09-05 13:30:00,24.05,24.15,24.04,24.14,300100.0,22.6918,22.7861,22.6824,22.7767,300100.0
2014-09-05 14:00:00,24.13,24.18,24.13,24.16,206800.0,22.7673,22.8145,22.7673,22.7956,206800.0
2014-09-05 14:30:00,24.15,24.19,24.12,24.16,184100.0,22.7861,22.8239,22.7578,22.7956,184100.0
2014-09-05 15:00:00,24.16,24.22,24.14,24.15,348100.0,22.7956,22.8522,22.7767,22.7861,348100.0
2014-09-05 15:30:00,24.15,24.2,24.14,24.17,832800.0,22.7861,22.8333,22.7767,22.805,832800.0
2014-09-08 09:30:00,24.06,24.15,24.01,24.05,343600.0,22.7012,22.7861,22.6541,22.6918,343600.0
2014-09-08 10:00:00,24.05,24.09,24.01,24.01,294800.0,22.6918,22.7295,22.6541,22.6541,294800.0
2014-09-08 10:30:00,24.02,24.05,23.98,24.04,201600.0,22.6635,22.6918,22.6258,22.6824,201600.0
2014-09-08 11:00:00,24.04,24.05,24.01,24.01,183600.0,22.6824,22.6918,22.6541,22.6541,183600.0
2014-09-08 11:30:00,24.01,24.05,24.01,24.01,327200.0,22.6541,22.6918,22.6541,22.6541,327200.0
2014-09-08 12:00:00,24.01,24.05,23.96,24.05,237400.0,22.6541,22.6918,22.6069,22.6918,237400.0
2014-09-08 12:30:00,24.05,24.1,24.04,24.09,226500.0,22.6918,22.739,22.6824,22.7295,226500.0
2014-09-08 13:00:00,24.09,24.12,23.99,24.03,184800.0,22.7295,22.7578,22.6352,22.6729,184800.0
2014-09-08 13:30:00,24.03,24.04,23.95,24.04,297000.0,22.6729,22.6824,22.5974,22.6824,297000.0
2014-09-08 14:00:00,24.04,24.13,24.03,24.1,200100.0,22.6824,22.7673,22.6729,22.739,200100.0
2014-09-08 14:30:00,24.1,24.18,24.09,24.15,282300.0,22.739,22.8145,22.7295,22.7861,282300.0
2014-09-08 15:00:00,24.16,24.22,24.13,24.2,346100.0,22.7956,22.8522,22.7673,22.8333,346100.0
2014-09-08 15:30:00,24.2,24.27,24.16,24.21,1464900.0,22.8333,22.8994,22.7956,22.8428,1464900.0
2014-09-09 09:30:00,24.12,24.5,24.03,24.31,641200.0,22.7578,23.1164,22.6729,22.9371,641200.0
2014-09-09 10:00:00,24.3,24.43,24.26,24.37,424300.0,22.9277,23.0503,22.8899,22.9937,424300.0
2014-09-09 10:30:00,24.38,24.43,24.35,24.39,443800.0,23.0032,23.0503,22.9749,23.0126,443800.0
2014-09-09 11:00:00,24.39,24.45,24.35,24.36,581700.0,23.0126,23.0692,22.9749,22.9843,581700.0
2014-09-09 11:30:00,24.36,24.41,24.3,24.33,353200.0,22.9843,23.0315,22.9277,22.956,353200.0
2014-09-09 12:00:00,24.33,24.33,24.24,24.3,253900.0,22.956,22.956,22.8711,22.9277,253900.0
2014-09-09 12:30:00,24.3,24.31,24.26,24.29,214900.0,22.9277,22.9371,22.8899,22.9182,214900.0
2014-09-09 13:00:00,24.28,24.31,24.22,24.26,413200.0,22.9088,22.9371,22.8522,22.8899,413200.0
2014-09-09 13:30:00,24.27,24.39,24.27,24.39,297300.0,22.8994,23.0126,22.8994,23.0126,297300.0
2014-09-09 14:00:00,24.39,24.39,24.26,24.27,420200.0,23.0126,23.0126,22.8899,22.8994,420200.0
2014-09-09 14:30:00,24.26,24.37,24.23,24.35,501700.0,22.8899,22.9937,22.8616,22.9749,501700.0
2014-09-09 15:00:00,24.34,24.35,24.19,24.2,469500.0,22.9654,22.9749,22.8239,22.8333,469500.0
2014-09-09 15:30:00,24.2,24.31,24.2,24.3,1252400.0,22.8333,22.9371,22.8333,22.9277,1252400.0
2014-09-10 09:30:00,24.12,24.14,24.02,24.04,524000.0,22.7578,22.7767,22.6635,22.6824,524000.0
2014-09-10 10:00:00,24.04,24.13,24.0,24.11,354500.0,22.6824,22.7673,22.6446,22.7484,354500.0
2014-09-10 10:30:00,24.11,24.13,24.03,24.04,222000.0,22.7484,22.7673,22.6729,22.6824,222000.0
2014-09-10 11:00:00,24.04,24.09,23.98,24.06,263500.0,22.6824,22.7295,22.6258,22.7012,263500.0
2014-09-10 11:30:00,24.07,24.11,24.04,24.07,153400.0,22.7107,22.7484,22.6824,22.7107,153400.0
2014-09-10 12:00:00,24.06,24.14,24.04,24.11,218600.0,22.7012,22.7767,22.6824,22.7484,218600.0
2014-09-10 12:30:00,24.12,24.22,24.12,24.19,246900.0,22.7578,22.8522,22.7578,22.8239,246900.0
2014-09-10 13:00:00,24.2,24.21,24.11,24.11,162000.0,22.8333,22.8428,22.7484,22.7484,162000.0
2014-09-10 13:30:00,24.12,24.14,24.07,24.1,243400.0,22.7578,22.7767,22.7107,22.739,243400.0
2014-09-10 14:00:00,24.11,24.12,24.07,24.11,180900.0,22.7484,22.7578,22.7107,22.7484,180900.0
2014-09-10 14:30:00,24.11,24.12,24.05,24.06,357900.0,22.7484,22.7578,22.6918,22.7012,357900.0
2014-09-10 15:00:00,24.06,24.13,24.06,24.12,323300.0,22.7012,22.7673,22.7012,22.7578,323300.0
2014-09-10 15:30:00,24.13,24.2,24.13,24.18,707800.0,22.7673,22.8333,22.7673,22.8145,707800.0
2014-09-11 09:30:00,24.06,24.27,24.05,24.27,878200.0,22.7012,22.8994,22.6918,22.8994,878200.0
2014-09-11 10:00:00,24.27,24.46,24.26,24.34,1131400.0,22.8994,23.0786,22.8899,22.9654,1131400.0
2014-09-11 10:30:00,24.33,24.43,24.29,24.41,326000.0,22.956,23.0503,22.9182,23.0315,326000.0
2014-09-11 11:00:00,24.42,24.51,24.34,24.37,636200.0,23.0409,23.1258,22.9654,22.9937,636200.0
2014-09-11 11:30:00,24.36,24.46,24.35,24.46,372200.0,22.9843,23.0786,22.9749,23.0786,372200.0
2014-09-11 12:00:00,24.45,24.48,24.41,24.48,163300.0,23.0692,23.0975,23.0315,23.0975,163300.0
2014-09-11 12:30:00,24.47,24.48,24.35,24.36,222400.0,23.0881,23.0975,22.9749,22.9843,222400.0
2014-09-11 13:00:00,24.37,24.38,24.23,24.25,263200.0,22.9937,23.0032,22.8616,22.8805,263200.0
2014-09-11 13:30:00,24.25,24.3,24.19,24.21,364300.0,22.8805,22.9277,22.8239,22.8428,364300.0
2014-09-11 14:00:00,24.21,24.32,24.21,24.27,256100.0,22.8428,22.9465,22.8428,22.8994,256100.0
2014-09-11 14:30:00,24.27,24.29,24.22,24.25,369200.0,22.8994,22.9182,22.8522,22.8805,369200.0
2014-09-11 15:00:00,24.25,24.27,24.18,24.27,499900.0,22.8805,22.8994,22.8145,22.8994,499900.0
2014-09-11 15:30:00,24.27,24.28,24.23,24.23,726100.0,22.8994,22.9088,22.8616,22.8616,726100.0
2014-09-12 09:30:00,24.28,24.31,23.92,23.93,841700.0,22.9088,22.9371,22.5691,22.5786,841700.0
2014-09-12 10:00:00,23.92,24.0,23.85,23.85,682900.0,22.5691,22.6446,22.5031,22.5031,682900.0
2014-09-12 10:30:00,23.86,23.92,23.81,23.88,639100.0,22.5125,22.5691,22.4654,22.5314,639100.0
2014-09-12 11:00:00,23.88,23.88,23.76,23.78,628000.0,22.5314,22.5314,22.4182,22.437,628000.0
2014-09-12 11:30:00,23.77,23.8,23.71,23.79,446300.0,22.4276,22.4559,22.371,22.4465,446300.0
2014-09-12 12:00:00,23.78,23.8,23.73,23.78,327300.0,22.437,22.4559,22.3899,22.437,327300.0
2014-09-12 12:30:00,23.78,23.79,23.71,23.73,318100.0,22.437,22.4465,22.371,22.3899,318100.0
2014-09-12 13:00:00,23.72,23.74,23.62,23.65,383500.0,22.3804,22.3993,22.2861,22.3144,383500.0
2014-09-12 13:30:00,23.64,23.71,23.57,23.7,377000.0,22.305,22.371,22.2389,22.3616,377000.0
2014-09-12 14:00:00,23.7,23.72,23.61,23.61,355600.0,22.3616,22.3804,22.2766,22.2766,355600.0
2014-09-12 14:30:00,23.61,23.67,23.59,23.61,470500.0,22.2766,22.3333,22.2578,22.2766,470500.0
2014-09-12 15:00:00,23.6,23.76,23.6,23.73,676300.0,22.2672,22.4182,22.2672,22.3899,676300.0
2014-09-12 15:30:00,23.73,23.77,23.71,23.77,1200600.0,22.3899,22.4276,22.371,22.4276,1200600.0
2014-09-15 09:30:00,23.64,23.64,23.2,23.25,1641300.0,22.305,22.305,21.8898,21.937,1641300.0
2014-09-15 10:00:00,23.25,23.4,23.24,23.32,1001500.0,21.937,22.0785,21.9275,22.003,1001500.0
2014-09-15 10:30:00,23.32,23.35,23.24,23.31,566500.0,22.003,22.0313,21.9275,21.9936,566500.0
2014-09-15 11:00:00,23.31,23.31,23.11,23.12,823600.0,21.9936,21.9936,21.8049,21.8143,823600.0
2014-09-15 11:30:00,23.11,23.12,23.06,23.07,602500.0,21.8049,21.8143,21.7577,21.7671,602500.0
2014-09-15 12:00:00,23.06,23.14,23.05,23.13,466600.0,21.7577,21.8332,21.7483,21.8238,466600.0
2014-09-15 12:30:00,23.13,23.15,23.08,23.1,353500.0,21.8238,21.8426,21.7766,21.7954,353500.0
2014-09-15 13:00:00,23.1,23.14,23.02,23.06,578500.0,21.7954,21.8332,21.72,21.7577,578500.0
2014-09-15 13:30:00,23.06,23.07,22.92,22.94,634100.0,21.7577,21.7671,21.6256,21.6445,634100.0
2014-09-15 14:00:00,22.93,23.13,22.85,23.13,748800.0,21.635,21.8238,21.5596,21.8238,748800.0
2014-09-15 14:30:00,23.13,23.23,23.12,23.17,490700.0,21.8238,21.9181,21.8143,21.8615,490700.0
2014-09-15 15:00:00,23.16,23.24,23.14,23.2,567000.0,21.8521,21.9275,21.8332,21.8898,567000.0
2014-09-15 15:30:00,23.2,23.3,23.17,23.2,1934500.0,21.8898,21.9842,21.8615,21.8898,1934500.0
2014-09-16 09:30:00,22.4,22.5,22.0,22.37,4539500.0,21.135,21.2293,20.7576,21.1067,4539500.0
2014-09-16 10:00:00,22.37,22.6,22.34,22.5,1345700.0,21.1067,21.3237,21.0784,21.2293,1345700.0
2014-09-16 10:30:00,22.5,22.58,22.34,22.35,1111800.0,21.2293,21.3048,21.0784,21.0878,1111800.0
2014-09-16 11:00:00,22.36,22.48,22.28,22.46,654900.0,21.0972,21.2105,21.0218,21.1916,654900.0
2014-09-16 11:30:00,22.45,22.66,22.38,22.53,1138900.0,21.1822,21.3803,21.1161,21.2576,1138900.0
2014-09-16 12:00:00,22.53,22.55,22.45,22.48,821700.0,21.2576,21.2765,21.1822,21.2105,821700.0
2014-09-16 12:30:00,22.52,22.54,22.43,22.48,746300.0,21.2482,21.2671,21.1633,21.2105,746300.0
2014-09-16 13:00:00,22.47,22.64,22.47,22.63,568400.0,21.201,21.3614,21.201,21.352,568400.0
2014-09-16 13:30:00,22.64,22.75,22.63,22.68,730000.0,21.3614,21.4652,21.352,21.3992,730000.0
2014-09-16 14:00:00,22.67,22.72,22.61,22.71,953100.0,21.3897,21.4369,21.3331,21.4275,953100.0
2014-09-16 14:30:00,22.71,22.76,22.64,22.73,676400.0,21.4275,21.4746,21.3614,21.4463,676400.0
2014-09-16 15:00:00,22.73,22.77,22.69,22.72,715500.0,21.4463,21.4841,21.4086,21.4369,715500.0
2014-09-16 15:30:00,22.72,22.86,22.69,22.82,1705700.0,21.4369,21.569,21.4086,21.5313,1705700.0
2014-09-17 09:30:00,22.49,22.82,22.43,22.53,1665300.0,21.2199,21.5313,21.1633,21.2576,1665300.0
2014-09-17 10:00:00,22.53,22.77,22.52,22.76,1200500.0,21.2576,21.4841,21.2482,21.4746,1200500.0
2014-09-17 10:30:00,22.76,22.79,22.61,22.77,643900.0,21.4746,21.503,21.3331,21.4841,643900.0
2014-09-17 11:00:00,22.77,23.0,22.74,23.0,845200.0,21.4841,21.7011,21.4558,21.7011,845200.0
2014-09-17 11:30:00,22.99,23.0,22.87,22.95,505200.0,21.6917,21.7011,21.5784,21.6539,505200.0
2014-09-17 12:00:00,22.94,23.02,22.83,22.85,610000.0,21.6445,21.72,21.5407,21.5596,610000.0
2014-09-17 12:30:00,22.85,22.86,22.76,22.78,505900.0,21.5596,21.569,21.4746,21.4935,505900.0
2014-09-17 13:00:00,22.77,22.81,22.74,22.77,268900.0,21.4841,21.5218,21.4558,21.4841,268900.0
2014-09-17 13:30:00,22.77,22.82,22.75,22.79,460300.0,21.4841,21.5313,21.4652,21.503,460300.0
2014-09-17 14:00:00,22.8,22.93,22.65,22.85,959400.0,21.5124,21.635,21.3709,21.5596,959400.0
2014-09-17 14:30:00,22.86,22.96,22.8,22.94,663500.0,21.569,21.6634,21.5124,21.6445,663500.0
2014-09-17 15:00:00,22.94,23.12,22.89,22.95,1100700.0,21.6445,21.8143,21.5973,21.6539,1100700.0
2014-09-17 15:30:00,22.96,22.96,22.82,22.85,1714500.0,21.6634,21.6634,21.5313,21.5596,1714500.0
2014-09-18 09:30:00,23.0,23.44,22.97,23.42,1571600.0,21.7011,22.1162,21.6728,22.0974,1571600.0
2014-09-18 10:00:00,23.45,23.66,23.36,23.4,2042300.0,22.1257,22.3238,22.0408,22.0785,2042300.0
2014-09-18 10:30:00,23.4,23.52,23.37,23.38,615300.0,22.0785,22.1917,22.0502,22.0596,615300.0
2014-09-18 11:00:00,23.38,23.48,23.36,23.46,520300.0,22.0596,22.154,22.0408,22.1351,520300.0
2014-09-18 11:30:00,23.46,23.56,23.44,23.54,552700.0,22.1351,22.2295,22.1162,22.2106,552700.0
2014-09-18 12:00:00,23.54,23.64,23.44,23.44,691800.0,22.2106,22.305,22.1162,22.1162,691800.0
2014-09-18 12:30:00,23.44,23.7,23.44,23.68,1244100.0,22.1162,22.3616,22.1162,22.3427,1244100.0
2014-09-18 13:00:00,23.68,23.71,23.64,23.68,827300.0,22.3427,22.371,22.305,22.3427,827300.0
2014-09-18 13:30:00,23.68,23.72,23.64,23.65,949100.0,22.3427,22.3804,22.305,22.3144,949100.0
2014-09-18 14:00:00,23.66,23.68,23.57,23.6,484100.0,22.3238,22.3427,22.2389,22.2672,484100.0
2014-09-18 14:30:00,23.6,23.62,23.53,23.56,476400.0,22.2672,22.2861,22.2012,22.2295,476400.0
2014-09-18 15:00:00,23.55,23.56,23.45,23.45,764800.0,22.22,22.2295,22.1257,22.1257,764800.0
2014-09-18 15:30:00,23.45,23.46,23.35,23.4,2104800.0,22.1257,22.1351,22.0313,22.0785,2104800.0
2014-09-19 09:30:00,23.4,23.52,23.33,23.45,937100.0,22.0785,22.1917,22.0125,22.1257,937100.0
2014-09-19 10:00:00,23.44,23.54,23.36,23.41,1046100.0,22.1162,22.2106,22.0408,22.0879,1046100.0
2014-09-19 10:30:00,23.42,23.46,23.15,23.2,707200.0,22.0974,22.1351,21.8426,21.8898,707200.0
2014-09-19 11:00:00,23.2,23.22,23.11,23.14,427800.0,21.8898,21.9087,21.8049,21.8332,427800.0
2014-09-19 11:30:00,23.13,23.14,23.05,23.08,316300.0,21.8238,21.8332,21.7483,21.7766,316300.0
2014-09-19 12:00:00,23.08,23.09,23.02,23.05,299400.0,21.7766,21.786,21.72,21.7483,299400.0
2014-09-19 12:30:00,23.05,23.05,22.95,22.99,346800.0,21.7483,21.7483,21.6539,21.6917,346800.0
2014-09-19 13:00:00,22.99,23.01,22.87,23.01,283200.0,21.6917,21.7105,21.5784,21.7105,283200.0
2014-09-19 13:30:00,23.01,23.03,22.95,23.02,271700.0,21.7105,21.7294,21.6539,21.72,271700.0
2014-09-19 14:00:00,23.02,23.08,22.99,23.08,300900.0,21.72,21.7766,21.6917,21.7766,300900.0
2014-09-19 14:30:00,23.08,23.15,23.05,23.05,279700.0,21.7766,21.8426,21.7483,21.7483,279700.0
2014-09-19 15:00:00,23.06,23.14,23.06,23.1,386100.0,21.7577,21.8332,21.7577,21.7954,386100.0
2014-09-19 15:30:00,23.1,23.16,23.07,23.12,1377000.0,21.7954,21.8521,21.7671,21.8143,1377000.0
2014-09-22 09:30:00,22.8,22.85,22.66,22.75,1239400.0,21.5124,21.5596,21.3803,21.4652,1239400.0
2014-09-22 10:00:00,22.76,22.78,22.62,22.69,930500.0,21.4746,21.4935,21.3426,21.4086,930500.0
2014-09-22 10:30:00,22.68,22.69,22.4,22.4,1177200.0,21.3992,21.4086,21.135,21.135,1177200.0
2014-09-22 11:00:00,22.41,22.45,22.33,22.41,898200.0,21.1444,21.1822,21.0689,21.1444,898200.0
2014-09-22 11:30:00,22.41,22.42,22.3,22.35,582500.0,21.1444,21.1538,21.0406,21.0878,582500.0
2014-09-22 12:00:00,22.35,22.4,22.3,22.34,526800.0,21.0878,21.135,21.0406,21.0784,526800.0
2014-09-22 12:30:00,22.34,22.47,22.3,22.46,304800.0,21.0784,21.201,21.0406,21.1916,304800.0
2014-09-22 13:00:00,22.44,22.49,22.38,22.48,267800.0,21.1727,21.2199,21.1161,21.2105,267800.0
2014-09-22 13:30:00,22.48,22.53,22.45,22.46,442700.0,21.2105,21.2576,21.1822,21.1916,442700.0
2014-09-22 14:00:00,22.46,22.48,22.41,22.43,435100.0,21.1916,21.2105,21.1444,21.1633,435100.0
2014-09-22 14:30:00,22.42,22.46,22.41,22.44,285600.0,21.1538,21.1916,21.1444,21.1727,285600.0
2014-09-22 15:00:00,22.44,22.51,22.41,22.48,443200.0,21.1727,21.2388,21.1444,21.2105,443200.0
2014-09-22 15:30:00,22.48,22.56,22.46,22.52,1394400.0,21.2105,21.2859,21.1916,21.2482,1394400.0
2014-09-23 09:30:00,22.35,22.84,22.3,22.83,833700.0,21.0878,21.5501,21.0406,21.5407,833700.0
2014-09-23 10:00:00,22.84,22.92,22.79,22.91,1205400.0,21.5501,21.6256,21.503,21.6162,1205400.0
2014-09-23 10:30:00,22.9,22.93,22.71,22.71,626700.0,21.6067,21.635,21.4275,21.4275,626700.0
2014-09-23 11:00:00,22.71,22.8,22.69,22.79,397000.0,21.4275,21.5124,21.4086,21.503,397000.0
2014-09-23 11:30:00,22.78,22.88,22.77,22.83,381200.0,21.4935,21.5879,21.4841,21.5407,381200.0
2014-09-23 12:00:00,22.84,22.86,22.77,22.8,212300.0,21.5501,21.569,21.4841,21.5124,212300.0
2014-09-23 12:30:00,22.8,22.84,22.76,22.77,101700.0,21.5124,21.5501,21.4746,21.4841,101700.0
2014-09-23 13:00:00,22.77,22.81,22.7,22.73,308700.0,21.4841,21.5218,21.418,21.4463,308700.0
2014-09-23 13:30:00,22.73,22.75,22.67,22.7,317900.0,21.4463,21.4652,21.3897,21.418,317900.0
2014-09-23 14:00:00,22.7,22.74,22.66,22.72,508400.0,21.418,21.4558,21.3803,21.4369,508400.0
2014-09-23 14:30:00,22.73,22.75,22.66,22.74,291200.0,21.4463,21.4652,21.3803,21.4558,291200.0
2014-09-23 15:00:00,22.75,22.81,22.71,22.76,566700.0,21.4652,21.5218,21.4275,21.4746,566700.0
2014-09-23 15:30:00,22.77,22.87,22.75,22.75,1468500.0,21.4841,21.5784,21.4652,21.4652,1468500.0
2014-09-24 09:30:00,22.73,22.9,22.6,22.66,652600.0,21.4463,21.6067,21.3237,21.3803,652600.0
2014-09-24 10:00:00,22.65,22.82,22.64,22.81,705800.0,21.3709,21.5313,21.3614,21.5218,705800.0
2014-09-24 10:30:00,22.83,22.94,22.8,22.83,618100.0,21.5407,21.6445,21.5124,21.5407,618100.0
2014-09-24 11:00:00,22.82,22.88,22.77,22.81,398600.0,21.5313,21.5879,21.4841,21.5218,398600.0
2014-09-24 11:30:00,22.81,22.83,22.7,22.72,432900.0,21.5218,21.5407,21.418,21.4369,432900.0
2014-09-24 12:00:00,22.72,22.72,22.67,22.69,338400.0,21.4369,21.4369,21.3897,21.4086,338400.0
2014-09-24 12:30:00,22.69,22.72,22.67,22.69,208300.0,21.4086,21.4369,21.3897,21.4086,208300.0
2014-09-24 13:00:00,22.69,22.73,22.67,22.73,273500.0,21.4086,21.4463,21.3897,21.4463,273500.0
2014-09-24 13:30:00,22.73,22.86,22.72,22.84,297300.0,21.4463,21.569,21.4369,21.5501,297300.0
2014-09-24 14:00:00,22.83,22.84,22.77,22.8,445500.0,21.5407,21.5501,21.4841,21.5124,445500.0
2014-09-24 14:30:00,22.8,22.8,22.71,22.74,245000.0,21.5124,21.5124,21.4275,21.4558,245000.0
2014-09-24 15:00:00,22.73,22.84,22.73,22.79,553900.0,21.4463,21.5501,21.4463,21.503,553900.0
2014-09-24 15:30:00,22.79,22.83,22.72,22.81,1095100.0,21.503,21.5407,21.4369,21.5218,1095100.0
2014-09-25 09:30:00,22.72,22.72,22.45,22.52,782500.0,21.4369,21.4369,21.1822,21.2482,782500.0
2014-09-25 10:00:00,22.52,22.58,22.34,22.47,451400.0,21.2482,21.3048,21.0784,21.201,451400.0
2014-09-25 10:30:00,22.47,22.54,22.41,22.54,566200.0,21.201,21.2671,21.1444,21.2671,566200.0
2014-09-25 11:00:00,22.53,22.55,22.46,22.51,513600.0,21.2576,21.2765,21.1916,21.2388,513600.0
2014-09-25 11:30:00,22.53,22.59,22.47,22.5,288400.0,21.2576,21.3142,21.201,21.2293,288400.0
2014-09-25 12:00:00,22.5,22.51,22.4,22.44,439900.0,21.2293,21.2388,21.135,21.1727,439900.0
2014-09-25 12:30:00,22.44,22.5,22.43,22.45,269100.0,21.1727,21.2293,21.1633,21.1822,269100.0
2014-09-25 13:00:00,22.46,22.52,22.43,22.51,615000.0,21.1916,21.2482,21.1633,21.2388,615000.0
2014-09-25 13:30:00,22.51,22.51,22.41,22.43,241800.0,21.2388,21.2388,21.1444,21.1633,241800.0
2014-09-25 14:00:00,22.43,22.48,22.4,22.45,335900.0,21.1633,21.2105,21.135,21.1822,335900.0
2014-09-25 14:30:00,22.45,22.51,22.44,22.45,285000.0,21.1822,21.2388,21.1727,21.1822,285000.0
2014-09-25 15:00:00,22.46,22.47,22.4,22.41,514800.0,21.1916,21.201,21.135,21.1444,514800.0
2014-09-25 15:30:00,22.42,22.5,22.38,22.39,1565100.0,21.1538,21.2293,21.1161,21.1255,1565100.0
2014-09-26 09:30:00,22.7,22.99,22.7,22.83,904800.0,21.418,21.6917,21.418,21.5407,904800.0
2014-09-26 10:00:00,22.83,22.93,22.77,22.81,551700.0,21.5407,21.635,21.4841,21.5218,551700.0
2014-09-26 10:30:00,22.81,22.91,22.81,22.91,330500.0,21.5218,21.6162,21.5218,21.6162,330500.0
2014-09-26 11:00:00,22.91,22.91,22.84,22.87,217500.0,21.6162,21.6162,21.5501,21.5784,217500.0
2014-09-26 11:30:00,22.88,22.9,22.71,22.72,466900.0,21.5879,21.6067,21.4275,21.4369,466900.0
2014-09-26 12:00:00,22.71,22.77,22.63,22.66,202400.0,21.4275,21.4841,21.352,21.3803,202400.0
2014-09-26 12:30:00,22.66,22.73,22.63,22.67,244400.0,21.3803,21.4463,21.352,21.3897,244400.0
2014-09-26 13:00:00,22.67,22.71,22.59,22.61,257600.0,21.3897,21.4275,21.3142,21.3331,257600.0
2014-09-26 13:30:00,22.61,22.63,22.53,22.57,206200.0,21.3331,21.352,21.2576,21.2954,206200.0
2014-09-26 14:00:00,22.57,22.71,22.55,22.68,329900.0,21.2954,21.4275,21.2765,21.3992,329900.0
2014-09-26 14:30:00,22.68,22.7,22.64,22.69,357000.0,21.3992,21.418,21.3614,21.4086,357000.0
2014-09-26 15:00:00,22.69,22.7,22.56,22.58,449800.0,21.4086,21.418,21.2859,21.3048,449800.0
2014-09-26 15:30:00,22.59,22.6,22.5,22.58,1218000.0,21.3142,21.3237,21.2293,21.3048,1218000.0
2014-09-29 09:30:00,22.24,22.38,22.15,22.2,659300.0,20.984,21.1161,20.8991,20.9463,659300.0
2014-09-29 10:00:00,22.2,22.24,22.07,22.13,1268400.0,20.9463,20.984,20.8236,20.8802,1268400.0
2014-09-29 10:30:00,22.11,22.14,22.08,22.13,1090900.0,20.8614,20.8897,20.8331,20.8802,1090900.0
2014-09-29 11:00:00,22.14,22.34,22.14,22.25,574800.0,20.8897,21.0784,20.8897,20.9935,574800.0
2014-09-29 11:30:00,22.25,22.34,22.22,22.34,245700.0,20.9935,21.0784,20.9651,21.0784,245700.0
2014-09-29 12:00:00,22.34,22.35,22.15,22.18,282200.0,21.0784,21.0878,20.8991,20.9274,282200.0
2014-09-29 12:30:00,22.18,22.25,22.15,22.23,377800.0,20.9274,20.9935,20.8991,20.9746,377800.0
2014-09-29 13:00:00,22.22,22.23,22.15,22.17,280700.0,20.9651,20.9746,20.8991,20.918,280700.0
2014-09-29 13:30:00,22.17,22.23,22.14,22.2,395300.0,20.918,20.9746,20.8897,20.9463,395300.0
2014-09-29 14:00:00,22.21,22.24,22.15,22.19,303000.0,20.9557,20.984,20.8991,20.9368,303000.0
2014-09-29 14:30:00,22.19,22.21,22.15,22.18,372500.0,20.9368,20.9557,20.8991,20.9274,372500.0
2014-09-29 15:00:00,22.17,22.28,22.17,22.2,852300.0,20.918,21.0218,20.918,20.9463,852300.0
2014-09-29 15:30:00,22.2,22.23,22.11,22.15,1500900.0,20.9463,20.9746,20.8614,20.8991,1500900.0
2014-09-30 09:30:00,22.17,22.17,21.81,21.85,930600.0,20.918,20.918,20.5783,20.616,930600.0
2014-09-30 10:00:00,21.84,21.85,21.68,21.83,1653000.0,20.6066,20.616,20.4556,20.5972,1653000.0
2014-09-30 10:30:00,21.82,22.07,21.82,22.07,599700.0,20.5877,20.8236,20.5877,20.8236,599700.0
2014-09-30 11:00:00,22.06,22.24,22.04,22.19,579500.0,20.8142,20.984,20.7953,20.9368,579500.0
2014-09-30 11:30:00,22.2,22.39,22.18,22.38,1037000.0,20.9463,21.1255,20.9274,21.1161,1037000.0
2014-09-30 12:00:00,22.39,22.68,22.38,22.59,1700200.0,21.1255,21.3992,21.1161,21.3142,1700200.0
2014-09-30 12:30:00,22.59,23.15,22.58,23.05,2384900.0,21.3142,21.8426,21.3048,21.7483,2384900.0
2014-09-30 13:00:00,23.04,23.05,22.8,22.81,1112200.0,21.7388,21.7483,21.5124,21.5218,1112200.0
2014-09-30 13:30:00,22.82,22.9,22.61,22.69,930500.0,21.5313,21.6067,21.3331,21.4086,930500.0
2014-09-30 14:00:00,22.69,22.69,22.58,22.67,1563900.0,21.4086,21.4086,21.3048,21.3897,1563900.0
2014-09-30 14:30:00,22.68,22.95,22.64,22.85,2337900.0,21.3992,21.6539,21.3614,21.5596,2337900.0
2014-09-30 15:00:00,22.86,22.99,22.77,22.94,1262800.0,21.569,21.6917,21.4841,21.6445,1262800.0
2014-09-30 15:30:00,22.94,22.95,22.76,22.77,1957700.0,21.6445,21.6539,21.4746,21.4841,1957700.0
2014-10-01 09:30:00,22.48,22.52,22.07,22.24,2278700.0,21.2105,21.2482,20.8236,20.984,2278700.0
2014-10-01 10:00:00,22.24,22.3,22.07,22.2,836800.0,20.984,21.0406,20.8236,20.9463,836800.0
2014-10-01 10:30:00,22.2,22.26,22.12,22.26,742400.0,20.9463,21.0029,20.8708,21.0029,742400.0
2014-10-01 11:00:00,22.26,22.41,22.25,22.3,684000.0,21.0029,21.1444,20.9935,21.0406,684000.0
2014-10-01 11:30:00,22.29,22.29,22.19,22.23,265800.0,21.0312,21.0312,20.9368,20.9746,265800.0
2014-10-01 12:00:00,22.23,22.25,22.13,22.21,282600.0,20.9746,20.9935,20.8802,20.9557,282600.0
2014-10-01 12:30:00,22.23,22.23,22.14,22.16,242500.0,20.9746,20.9746,20.8897,20.9085,242500.0
2014-10-01 13:00:00,22.17,22.19,22.07,22.11,241200.0,20.918,20.9368,20.8236,20.8614,241200.0
2014-10-01 13:30:00,22.11,22.11,21.98,22.02,610900.0,20.8614,20.8614,20.7387,20.7764,610900.0
2014-10-01 14:00:00,22.02,22.16,21.99,22.16,392400.0,20.7764,20.9085,20.7481,20.9085,392400.0
2014-10-01 14:30:00,22.16,22.18,22.05,22.06,343700.0,20.9085,20.9274,20.8047,20.8142,343700.0
2014-10-01 15:00:00,22.05,22.07,21.97,22.06,505900.0,20.8047,20.8236,20.7293,20.8142,505900.0
2014-10-01 15:30:00,22.06,22.15,22.05,22.1,1166900.0,20.8142,20.8991,20.8047,20.8519,1166900.0
2014-10-02 09:30:00,22.2,22.43,22.14,22.29,500800.0,20.9463,21.1633,20.8897,21.0312,500800.0
2014-10-02 10:00:00,22.29,22.31,22.0,22.0,551600.0,21.0312,21.0501,20.7576,20.7576,551600.0
2014-10-02 10:30:00,22.01,22.06,21.68,21.68,650600.0,20.767,20.8142,20.4556,20.4556,650600.0
2014-10-02 11:00:00,21.68,21.73,21.56,21.65,998800.0,20.4556,20.5028,20.3424,20.4273,998800.0
2014-10-02 11:30:00,21.65,21.66,21.42,21.6,1135200.0,20.4273,20.4368,20.2103,20.3802,1135200.0
2014-10-02 12:00:00,21.6,21.69,21.58,21.6,526100.0,20.3802,20.4651,20.3613,20.3802,526100.0
2014-10-02 12:30:00,21.59,21.76,21.55,21.73,432900.0,20.3707,20.5311,20.333,20.5028,432900.0
2014-10-02 13:00:00,21.73,21.96,21.72,21.94,457800.0,20.5028,20.7198,20.4934,20.701,457800.0
2014-10-02 13:30:00,21.95,21.96,21.78,21.82,471600.0,20.7104,20.7198,20.55,20.5877,471600.0
2014-10-02 14:00:00,21.82,22.05,21.82,22.04,794900.0,20.5877,20.8047,20.5877,20.7953,794900.0
2014-10-02 14:30:00,22.04,22.1,21.94,22.03,504600.0,20.7953,20.8519,20.701,20.7859,504600.0
2014-10-02 15:00:00,22.04,22.09,21.96,22.01,822900.0,20.7953,20.8425,20.7198,20.767,822900.0
2014-10-02 15:30:00,22.01,22.05,21.97,22.0,1122600.0,20.767,20.8047,20.7293,20.7576,1122600.0
2014-10-03 09:30:00,22.05,22.23,21.95,22.13,520200.0,20.8047,20.9746,20.7104,20.8802,520200.0
2014-10-03 10:00:00,22.14,22.32,22.14,22.25,551100.0,20.8897,21.0595,20.8897,20.9935,551100.0
2014-10-03 10:30:00,22.24,22.3,22.12,22.22,527400.0,20.984,21.0406,20.8708,20.9651,527400.0
2014-10-03 11:00:00,22.22,22.23,22.15,22.23,315500.0,20.9651,20.9746,20.8991,20.9746,315500.0
2014-10-03 11:30:00,22.23,22.35,22.17,22.3,466500.0,20.9746,21.0878,20.918,21.0406,466500.0
2014-10-03 12:00:00,22.29,22.33,22.22,22.26,352600.0,21.0312,21.0689,20.9651,21.0029,352600.0
2014-10-03 12:30:00,22.26,22.35,22.24,22.26,273500.0,21.0029,21.0878,20.984,21.0029,273500.0
2014-10-03 13:00:00,22.26,22.27,22.2,22.21,193400.0,21.0029,21.0123,20.9463,20.9557,193400.0
2014-10-03 13:30:00,22.22,22.26,22.18,22.25,273900.0,20.9651,21.0029,20.9274,20.9935,273900.0
2014-10-03 14:00:00,22.25,22.29,22.22,22.25,254200.0,20.9935,21.0312,20.9651,20.9935,254200.0
2014-10-03 14:30:00,22.26,22.26,22.18,22.19,271800.0,21.0029,21.0029,20.9274,20.9368,271800.0
2014-10-03 15:00:00,22.19,22.21,22.13,22.15,387800.0,20.9368,20.9557,20.8802,20.8991,387800.0
2014-10-03 15:30:00,22.16,22.22,22.13,22.14,1203900.0,20.9085,20.9651,20.8802,20.8897,1203900.0
2014-10-06 09:30:00,22.53,22.86,22.5,22.51,1740900.0,21.2576,21.569,21.2293,21.2388,1740900.0
2014-10-06 10:00:00,22.51,22.61,22.23,22.26,1038500.0,21.2388,21.3331,20.9746,21.0029,1038500.0
2014-10-06 10:30:00,22.26,22.37,22.08,22.2,1391100.0,21.0029,21.1067,20.8331,20.9463,1391100.0
2014-10-06 11:00:00,22.2,22.28,22.1,22.14,627100.0,20.9463,21.0218,20.8519,20.8897,627100.0
2014-10-06 11:30:00,22.14,22.25,22.08,22.23,580400.0,20.8897,20.9935,20.8331,20.9746,580400.0
2014-10-06 12:00:00,22.23,22.34,22.16,22.16,364800.0,20.9746,21.0784,20.9085,20.9085,364800.0
2014-10-06 12:30:00,22.17,22.18,21.95,22.14,693500.0,20.918,20.9274,20.7104,20.8897,693500.0
2014-10-06 13:00:00,22.14,22.24,22.1,22.2,467100.0,20.8897,20.984,20.8519,20.9463,467100.0
2014-10-06 13:30:00,22.21,22.21,22.14,22.16,138200.0,20.9557,20.9557,20.8897,20.9085,138200.0
2014-10-06 14:00:00,22.17,22.25,22.12,22.21,177700.0,20.918,20.9935,20.8708,20.9557,177700.0
2014-10-06 14:30:00,22.21,22.22,22.14,22.16,188800.0,20.9557,20.9651,20.8897,20.9085,188800.0
2014-10-06 15:00:00,22.16,22.25,22.11,22.24,474600.0,20.9085,20.9935,20.8614,20.984,474600.0
2014-10-06 15:30:00,22.23,22.23,22.16,22.18,1260900.0,20.9746,20.9746,20.9085,20.9274,1260900.0
2014-10-07 09:30:00,22.13,22.15,21.72,22.11,1631400.0,20.8802,20.8991,20.4934,20.8614,1631400.0
2014-10-07 10:00:00,22.1,22.22,22.03,22.14,819600.0,20.8519,20.9651,20.7859,20.8897,819600.0
2014-10-07 10:30:00,22.16,22.35,22.13,22.16,986800.0,20.9085,21.0878,20.8802,20.9085,986800.0
2014-10-07 11:00:00,22.15,22.15,22.05,22.06,337000.0,20.8991,20.8991,20.8047,20.8142,337000.0
2014-10-07 11:30:00,22.06,22.2,22.01,22.2,277200.0,20.8142,20.9463,20.767,20.9463,277200.0
2014-10-07 12:00:00,22.2,22.23,22.13,22.22,258800.0,20.9463,20.9746,20.8802,20.9651,258800.0
2014-10-07 12:30:00,22.23,22.24,22.11,22.14,429200.0,20.9746,20.984,20.8614,20.8897,429200.0
2014-10-07 13:00:00,22.13,22.19,22.09,22.17,193200.0,20.8802,20.9368,20.8425,20.918,193200.0
2014-10-07 13:30:00,22.17,22.18,22.0,22.02,542300.0,20.918,20.9274,20.7576,20.7764,542300.0
2014-10-07 14:00:00,22.02,22.02,21.83,21.85,765500.0,20.7764,20.7764,20.5972,20.616,765500.0
2014-10-07 14:30:00,21.84,21.98,21.81,21.91,777100.0,20.6066,20.7387,20.5783,20.6727,777100.0
2014-10-07 15:00:00,21.91,21.97,21.83,21.88,791900.0,20.6727,20.7293,20.5972,20.6443,791900.0
2014-10-07 15:30:00,21.88,21.92,21.81,21.82,1440400.0,20.6443,20.6821,20.5783,20.5877,1440400.0
2014-10-08 09:30:00,21.82,22.05,21.77,21.78,786800.0,20.5877,20.8047,20.5406,20.55,786800.0
2014-10-08 10:00:00,21.78,21.91,21.71,21.77,612400.0,20.55,20.6727,20.4839,20.5406,612400.0
2014-10-08 10:30:00,21.76,21.79,21.55,21.57,399200.0,20.5311,20.5594,20.333,20.3519,399200.0
2014-10-08 11:00:00,21.56,21.69,21.51,21.68,615500.0,20.3424,20.4651,20.2952,20.4556,615500.0
2014-10-08 11:30:00,21.68,21.74,21.52,21.58,608200.0,20.4556,20.5123,20.3047,20.3613,608200.0
2014-10-08 12:00:00,21.58,21.69,21.57,21.57,358900.0,20.3613,20.4651,20.3519,20.3519,358900.0
2014-10-08 12:30:00,21.57,21.6,21.51,21.53,552900.0,20.3519,20.3802,20.2952,20.3141,552900.0
2014-10-08 13:00:00,21.53,21.61,21.5,21.55,227800.0,20.3141,20.3896,20.2858,20.333,227800.0
2014-10-08 13:30:00,21.56,21.66,21.56,21.65,393500.0,20.3424,20.4368,20.3424,20.4273,393500.0
2014-10-08 14:00:00,21.66,22.0,21.65,21.91,755000.0,20.4368,20.7576,20.4273,20.6727,755000.0
2014-10-08 14:30:00,21.92,22.06,21.88,21.91,924800.0,20.6821,20.8142,20.6443,20.6727,924800.0
2014-10-08 15:00:00,21.92,22.08,21.91,22.05,605300.0,20.6821,20.8331,20.6727,20.8047,605300.0
2014-10-08 15:30:00,22.05,22.07,21.96,21.96,1623800.0,20.8047,20.8236,20.7198,20.7198,1623800.0
2014-10-09 09:30:00,22.12,22.21,21.76,21.86,769600.0,20.8708,20.9557,20.5311,20.6255,769600.0
2014-10-09 10:00:00,21.85,21.94,21.8,21.83,342300.0,20.616,20.701,20.5689,20.5972,342300.0
2014-10-09 10:30:00,21.83,21.89,21.72,21.88,417800.0,20.5972,20.6538,20.4934,20.6443,417800.0
2014-10-09 11:00:00,21.88,22.01,21.81,21.95,527800.0,20.6443,20.767,20.5783,20.7104,527800.0
2014-10-09 11:30:00,21.94,21.95,21.7,21.78,378300.0,20.701,20.7104,20.4745,20.55,378300.0
2014-10-09 12:00:00,21.77,21.81,21.6,21.61,582300.0,20.5406,20.5783,20.3802,20.3896,582300.0
2014-10-09 12:30:00,21.6,21.74,21.56,21.64,416700.0,20.3802,20.5123,20.3424,20.4179,416700.0
2014-10-09 13:00:00,21.64,21.66,21.5,21.61,852300.0,20.4179,20.4368,20.2858,20.3896,852300.0
2014-10-09 13:30:00,21.6,21.74,21.59,21.64,480900.0,20.3802,20.5123,20.3707,20.4179,480900.0
2014-10-09 14:00:00,21.64,21.64,21.54,21.54,784100.0,20.4179,20.4179,20.3235,20.3235,784100.0
2014-10-09 14:30:00,21.54,21.6,21.36,21.4,1118000.0,20.3235,20.3802,20.1537,20.1915,1118000.0
2014-10-09 15:00:00,21.39,21.55,21.38,21.5,975400.0,20.182,20.333,20.1726,20.2858,975400.0
2014-10-09 15:30:00,21.5,21.56,21.37,21.38,1936000.0,20.2858,20.3424,20.1631,20.1726,1936000.0
2014-10-10 09:30:00,21.29,21.62,21.16,21.42,642800.0,20.0877,20.399,19.965,20.2103,642800.0
2014-10-10 10:00:00,21.42,21.44,20.93,20.96,1302900.0,20.2103,20.2292,19.748,19.7763,1302900.0
2014-10-10 10:30:00,20.95,21.12,20.92,21.03,1059800.0,19.7669,19.9273,19.7386,19.8423,1059800.0
2014-10-10 11:00:00,21.04,21.15,21.0,21.1,1002100.0,19.8518,19.9556,19.814,19.9084,1002100.0
2014-10-10 11:30:00,21.09,21.26,21.0,21.2,1556200.0,19.899,20.0594,19.814,20.0027,1556200.0
2014-10-10 12:00:00,21.2,21.31,21.2,21.22,1450800.0,20.0027,20.1065,20.0027,20.0216,1450800.0
2014-10-10 12:30:00,21.21,21.4,21.17,21.33,1076700.0,20.0122,20.1915,19.9744,20.1254,1076700.0
2014-10-10 13:00:00,21.33,21.41,21.19,21.22,1175800.0,20.1254,20.2009,19.9933,20.0216,1175800.0
2014-10-10 13:30:00,21.22,21.35,21.2,21.28,532300.0,20.0216,20.1443,20.0027,20.0782,532300.0
2014-10-10 14:00:00,21.29,21.34,21.13,21.16,786400.0,20.0877,20.1348,19.9367,19.965,786400.0
2014-10-10 14:30:00,21.15,21.2,21.08,21.11,517400.0,19.9556,20.0027,19.8895,19.9178,517400.0
2014-10-10 15:00:00,21.11,21.16,20.7,20.84,2328600.0,19.9178,19.965,19.531,19.6631,2328600.0
2014-10-10 15:30:00,20.83,20.86,20.7,20.75,3518100.0,19.6536,19.6819,19.531,19.5782,3518100.0
2014-10-13 09:30:00,20.65,20.89,20.37,20.47,1083000.0,19.4838,19.7103,19.2196,19.314,1083000.0
2014-10-13 10:00:00,20.47,20.68,20.21,20.21,925000.0,19.314,19.5121,19.0687,19.0687,925000.0
2014-10-13 10:30:00,20.21,20.44,20.19,20.4,1305700.0,19.0687,19.2857,19.0498,19.2479,1305700.0
2014-10-13 11:00:00,20.4,20.55,20.29,20.35,453300.0,19.2479,19.3895,19.1441,19.2008,453300.0
2014-10-13 11:30:00,20.36,20.63,20.35,20.6,488800.0,19.2102,19.4649,19.2008,19.4366,488800.0
2014-10-13 12:00:00,20.61,20.75,20.57,20.75,418100.0,19.4461,19.5782,19.4083,19.5782,418100.0
2014-10-13 12:30:00,20.75,20.85,20.71,20.76,394700.0,19.5782,19.6725,19.5404,19.5876,394700.0
2014-10-13 13:00:00,20.76,20.82,20.66,20.82,489500.0,19.5876,19.6442,19.4932,19.6442,489500.0
2014-10-13 13:30:00,20.81,20.82,20.65,20.71,346200.0,19.6348,19.6442,19.4838,19.5404,346200.0
2014-10-13 14:00:00,20.71,20.83,20.64,20.82,557800.0,19.5404,19.6536,19.4744,19.6442,557800.0
2014-10-13 14:30:00,20.82,20.82,20.63,20.64,413600.0,19.6442,19.6442,19.4649,19.4744,413600.0
2014-10-13 15:00:00,20.65,20.7,20.52,20.56,968800.0,19.4838,19.531,19.3612,19.3989,968800.0
2014-10-13 15:30:00,20.56,20.56,20.23,20.28,2403600.0,19.3989,19.3989,19.0875,19.1347,2403600.0
2014-10-14 09:30:00,20.13,20.49,19.87,19.96,1469600.0,18.9932,19.3328,18.7479,18.8328,1469600.0
2014-10-14 10:00:00,19.95,20.2,19.92,20.16,839800.0,18.8233,19.0592,18.795,19.0215,839800.0
2014-10-14 10:30:00,20.16,20.49,20.13,20.4,654400.0,19.0215,19.3328,18.9932,19.2479,654400.0
2014-10-14 11:00:00,20.41,20.45,20.22,20.24,1376000.0,19.2574,19.2951,19.0781,19.097,1376000.0
2014-10-14 11:30:00,20.24,20.6,20.18,20.6,926200.0,19.097,19.4366,19.0404,19.4366,926200.0
2014-10-14 12:00:00,20.59,20.67,20.54,20.6,953200.0,19.4272,19.5027,19.38,19.4366,953200.0
2014-10-14 12:30:00,20.61,20.65,20.54,20.59,686500.0,19.4461,19.4838,19.38,19.4272,686500.0
2014-10-14 13:00:00,20.59,20.8,20.54,20.69,582200.0,19.4272,19.6253,19.38,19.5216,582200.0
2014-10-14 13:30:00,20.69,20.74,20.56,20.72,435300.0,19.5216,19.5687,19.3989,19.5499,435300.0
2014-10-14 14:00:00,20.73,20.79,20.64,20.64,865300.0,19.5593,19.6159,19.4744,19.4744,865300.0
2014-10-14 14:30:00,20.64,20.64,20.5,20.59,1012600.0,19.4744,19.4744,19.3423,19.4272,1012600.0
2014-10-14 15:00:00,20.59,20.67,20.35,20.5,992200.0,19.4272,19.5027,19.2008,19.3423,992200.0
2014-10-14 15:30:00,20.49,20.62,20.4,20.62,2163200.0,19.3328,19.4555,19.2479,19.4555,2163200.0
2014-10-15 09:30:00,20.27,20.4,20.03,20.36,1354200.0,19.1253,19.2479,18.8988,19.2102,1354200.0
2014-10-15 10:00:00,20.36,20.62,20.13,20.34,1375100.0,19.2102,19.4555,18.9932,19.1913,1375100.0
2014-10-15 10:30:00,20.34,20.36,19.98,19.99,1260200.0,19.1913,19.2102,18.8516,18.8611,1260200.0
2014-10-15 11:00:00,19.98,20.29,19.89,20.05,1327300.0,18.8516,19.1441,18.7667,18.9177,1327300.0
2014-10-15 11:30:00,20.05,20.13,19.95,20.11,661700.0,18.9177,18.9932,18.8233,18.9743,661700.0
2014-10-15 12:00:00,20.11,20.12,19.97,20.02,639800.0,18.9743,18.9837,18.8422,18.8894,639800.0
2014-10-15 12:30:00,20.01,20.03,19.8,19.85,717700.0,18.88,18.8988,18.6818,18.729,717700.0
2014-10-15 13:00:00,19.85,19.92,19.56,19.61,950600.0,18.729,18.795,18.4554,18.5025,950600.0
2014-10-15 13:30:00,19.61,19.86,19.55,19.71,1250700.0,18.5025,18.7384,18.4459,18.5969,1250700.0
2014-10-15 14:00:00,19.7,19.91,19.58,19.82,1000900.0,18.5875,18.7856,18.4742,18.7007,1000900.0
2014-10-15 14:30:00,19.83,20.17,19.81,20.14,559200.0,18.7101,19.0309,18.6912,19.0026,559200.0
2014-10-15 15:00:00,20.14,20.49,20.12,20.47,1456100.0,19.0026,19.3328,18.9837,19.314,1456100.0
2014-10-15 15:30:00,20.47,20.57,20.33,20.4,2668600.0,19.314,19.4083,19.1819,19.2479,2668600.0
2014-10-16 09:30:00,20.16,21.01,20.16,20.96,2010600.0,19.0215,19.8235,19.0215,19.7763,2010600.0
2014-10-16 10:00:00,20.96,20.97,20.45,20.78,2485200.0,19.7763,19.7857,19.2951,19.6065,2485200.0
2014-10-16 10:30:00,20.77,21.16,20.75,21.09,1449300.0,19.597,19.965,19.5782,19.899,1449300.0
2014-10-16 11:00:00,21.09,21.38,20.99,21.3,944600.0,19.899,20.1726,19.8046,20.0971,944600.0
2014-10-16 11:30:00,21.31,21.4,21.13,21.29,1324300.0,20.1065,20.1915,19.9367,20.0877,1324300.0
2014-10-16 12:00:00,21.29,21.37,21.23,21.24,410800.0,20.0877,20.1631,20.0311,20.0405,410800.0
2014-10-16 12:30:00,21.23,21.45,21.13,21.42,474300.0,20.0311,20.2386,19.9367,20.2103,474300.0
2014-10-16 13:00:00,21.42,21.72,21.42,21.61,911700.0,20.2103,20.4934,20.2103,20.3896,911700.0
2014-10-16 13:30:00,21.61,21.64,21.45,21.48,747700.0,20.3896,20.4179,20.2386,20.2669,747700.0
2014-10-16 14:00:00,21.49,21.55,21.42,21.55,825900.0,20.2764,20.333,20.2103,20.333,825900.0
2014-10-16 14:30:00,21.55,21.7,21.53,21.62,1145700.0,20.333,20.4745,20.3141,20.399,1145700.0
2014-10-16 15:00:00,21.61,21.64,21.32,21.42,974300.0,20.3896,20.4179,20.116,20.2103,974300.0
2014-10-16 15:30:00,21.41,21.46,21.29,21.39,1266000.0,20.2009,20.2481,20.0877,20.182,1266000.0
2014-10-17 09:30:00,21.71,22.13,21.71,22.07,1733800.0,20.4839,20.8802,20.4839,20.8236,1733800.0
2014-10-17 10:00:00,22.08,22.12,21.95,22.06,1036400.0,20.8331,20.8708,20.7104,20.8142,1036400.0
2014-10-17 10:30:00,22.06,22.07,21.92,22.0,900700.0,20.8142,20.8236,20.6821,20.7576,900700.0
2014-10-17 11:00:00,22.0,22.02,21.9,22.01,470700.0,20.7576,20.7764,20.6632,20.767,470700.0
2014-10-17 11:30:00,22.01,22.08,21.94,21.94,586400.0,20.767,20.8331,20.701,20.701,586400.0
2014-10-17 12:00:00,21.94,22.04,21.85,21.96,823300.0,20.701,20.7953,20.616,20.7198,823300.0
2014-10-17 12:30:00,21.95,22.04,21.93,22.03,1282900.0,20.7104,20.7953,20.6915,20.7859,1282900.0
2014-10-17 13:00:00,22.03,22.11,21.84,21.9,1296300.0,20.7859,20.8614,20.6066,20.6632,1296300.0
2014-10-17 13:30:00,21.9,22.02,21.81,21.88,831300.0,20.6632,20.7764,20.5783,20.6443,831300.0
2014-10-17 14:00:00,21.89,21.89,21.71,21.81,707900.0,20.6538,20.6538,20.4839,20.5783,707900.0
2014-10-17 14:30:00,21.82,21.91,21.75,21.86,817700.0,20.5877,20.6727,20.5217,20.6255,817700.0
2014-10-17 15:00:00,21.85,21.86,21.72,21.82,1143500.0,20.616,20.6255,20.4934,20.5877,1143500.0
2014-10-17 15:30:00,21.81,21.85,21.7,21.7,2093400.0,20.5783,20.616,20.4745,20.4745,2093400.0
2014-10-20 09:30:00,21.76,22.09,21.7,21.88,1444100.0,20.5311,20.8425,20.4745,20.6443,1444100.0
2014-10-20 10:00:00,21.88,21.9,21.53,21.63,1107400.0,20.6443,20.6632,20.3141,20.4085,1107400.0
2014-10-20 10:30:00,21.64,21.78,21.58,21.75,539700.0,20.4179,20.55,20.3613,20.5217,539700.0
2014-10-20 11:00:00,21.75,21.89,21.69,21.84,356400.0,20.5217,20.6538,20.4651,20.6066,356400.0
2014-10-20 11:30:00,21.83,21.85,21.72,21.77,357100.0,20.5972,20.616,20.4934,20.5406,357100.0
2014-10-20 12:00:00,21.77,21.78,21.66,21.71,277400.0,20.5406,20.55,20.4368,20.4839,277400.0
2014-10-20 12:30:00,21.71,21.71,21.52,21.54,466300.0,20.4839,20.4839,20.3047,20.3235,466300.0
2014-10-20 13:00:00,21.54,21.63,21.52,21.62,326800.0,20.3235,20.4085,20.3047,20.399,326800.0
2014-10-20 13:30:00,21.61,21.7,21.59,21.6,257600.0,20.3896,20.4745,20.3707,20.3802,257600.0
2014-10-20 14:00:00,21.61,21.78,21.61,21.68,365400.0,20.3896,20.55,20.3896,20.4556,365400.0
2014-10-20 14:30:00,21.68,21.76,21.66,21.68,255200.0,20.4556,20.5311,20.4368,20.4556,255200.0
2014-10-20 15:00:00,21.69,21.78,21.67,21.71,441000.0,20.4651,20.55,20.4462,20.4839,441000.0
2014-10-20 15:30:00,21.71,21.73,21.68,21.7,838900.0,20.4839,20.5028,20.4556,20.4745,838900.0
2014-10-21 09:30:00,21.95,22.36,21.89,22.28,892900.0,20.7104,21.0972,20.6538,21.0218,892900.0
2014-10-21 10:00:00,22.28,22.29,22.14,22.21,591400.0,21.0218,21.0312,20.8897,20.9557,591400.0
2014-10-21 10:30:00,22.21,22.29,22.19,22.28,400300.0,20.9557,21.0312,20.9368,21.0218,400300.0
2014-10-21 11:00:00,22.28,22.32,22.18,22.21,414300.0,21.0218,21.0595,20.9274,20.9557,414300.0
2014-10-21 11:30:00,22.21,22.3,22.18,22.28,506100.0,20.9557,21.0406,20.9274,21.0218,506100.0
2014-10-21 12:00:00,22.28,22.43,22.26,22.41,853400.0,21.0218,21.1633,21.0029,21.1444,853400.0
2014-10-21 12:30:00,22.41,22.41,22.3,22.32,447800.0,21.1444,21.1444,21.0406,21.0595,447800.0
2014-10-21 13:00:00,22.32,22.38,22.3,22.36,455500.0,21.0595,21.1161,21.0406,21.0972,455500.0
2014-10-21 13:30:00,22.36,22.43,22.34,22.42,587500.0,21.0972,21.1633,21.0784,21.1538,587500.0
2014-10-21 14:00:00,22.41,22.45,22.36,22.45,426400.0,21.1444,21.1822,21.0972,21.1822,426400.0
2014-10-21 14:30:00,22.44,22.49,22.42,22.44,542200.0,21.1727,21.2199,21.1538,21.1727,542200.0
2014-10-21 15:00:00,22.44,22.53,22.44,22.48,617400.0,21.1727,21.2576,21.1727,21.2105,617400.0
2014-10-21 15:30:00,22.49,22.49,22.38,22.46,1736100.0,21.2199,21.2199,21.1161,21.1916,1736100.0
2014-10-22 09:30:00,22.54,22.62,22.29,22.61,773800.0,21.2671,21.3426,21.0312,21.3331,773800.0
2014-10-22 10:00:00,22.63,22.69,22.47,22.58,388900.0,21.352,21.4086,21.201,21.3048,388900.0
2014-10-22 10:30:00,22.58,22.62,22.49,22.53,232000.0,21.3048,21.3426,21.2199,21.2576,232000.0
2014-10-22 11:00:00,22.53,22.59,22.45,22.55,267000.0,21.2576,21.3142,21.1822,21.2765,267000.0
2014-10-22 11:30:00,22.55,22.64,22.47,22.49,387300.0,21.2765,21.3614,21.201,21.2199,387300.0
2014-10-22 12:00:00,22.5,22.52,22.38,22.49,193600.0,21.2293,21.2482,21.1161,21.2199,193600.0
2014-10-22 12:30:00,22.49,22.5,22.25,22.39,433100.0,21.2199,21.2293,20.9935,21.1255,433100.0
2014-10-22 13:00:00,22.39,22.46,22.21,22.23,222000.0,21.1255,21.1916,20.9557,20.9746,222000.0
2014-10-22 13:30:00,22.23,22.27,22.15,22.17,555200.0,20.9746,21.0123,20.8991,20.918,555200.0
2014-10-22 14:00:00,22.17,22.25,22.11,22.12,347500.0,20.918,20.9935,20.8614,20.8708,347500.0
2014-10-22 14:30:00,22.13,22.25,22.07,22.24,502100.0,20.8802,20.9935,20.8236,20.984,502100.0
2014-10-22 15:00:00,22.24,22.28,22.17,22.21,386100.0,20.984,21.0218,20.918,20.9557,386100.0
2014-10-22 15:30:00,22.21,22.21,22.1,22.12,1137500.0,20.9557,20.9557,20.8519,20.8708,1137500.0
2014-10-23 09:30:00,22.39,22.53,22.32,22.47,596900.0,21.1255,21.2576,21.0595,21.201,596900.0
2014-10-23 10:00:00,22.48,22.7,22.47,22.59,585200.0,21.2105,21.418,21.201,21.3142,585200.0
2014-10-23 10:30:00,22.58,22.69,22.57,22.65,239000.0,21.3048,21.4086,21.2954,21.3709,239000.0
2014-10-23 11:00:00,22.65,22.73,22.57,22.57,355100.0,21.3709,21.4463,21.2954,21.2954,355100.0
2014-10-23 11:30:00,22.58,22.61,22.48,22.5,269100.0,21.3048,21.3331,21.2105,21.2293,269100.0
2014-10-23 12:00:00,22.49,22.62,22.48,22.6,216000.0,21.2199,21.3426,21.2105,21.3237,216000.0
2014-10-23 12:30:00,22.6,22.6,22.5,22.54,144600.0,21.3237,21.3237,21.2293,21.2671,144600.0
2014-10-23 13:00:00,22.53,22.59,22.51,22.55,161500.0,21.2576,21.3142,21.2388,21.2765,161500.0
2014-10-23 13:30:00,22.56,22.58,22.5,22.51,231800.0,21.2859,21.3048,21.2293,21.2388,231800.0
2014-10-23 14:00:00,22.52,22.69,22.52,22.66,273800.0,21.2482,21.4086,21.2482,21.3803,273800.0
2014-10-23 14:30:00,22.65,22.66,22.45,22.49,399400.0,21.3709,21.3803,21.1822,21.2199,399400.0
2014-10-23 15:00:00,22.49,22.49,22.34,22.4,609500.0,21.2199,21.2199,21.0784,21.135,609500.0
2014-10-23 15:30:00,22.39,22.52,22.33,22.36,1317900.0,21.1255,21.2482,21.0689,21.0972,1317900.0
2014-10-24 09:30:00,22.31,22.42,22.18,22.41,465400.0,21.0501,21.1538,20.9274,21.1444,465400.0
2014-10-24 10:00:00,22.41,22.47,22.29,22.31,873900.0,21.1444,21.201,21.0312,21.0501,873900.0
2014-10-24 10:30:00,22.32,22.49,22.32,22.47,414300.0,21.0595,21.2199,21.0595,21.201,414300.0
2014-10-24 11:00:00,22.46,22.51,22.41,22.47,250500.0,21.1916,21.2388,21.1444,21.201,250500.0
2014-10-24 11:30:00,22.46,22.58,22.45,22.53,302100.0,21.1916,21.3048,21.1822,21.2576,302100.0
2014-10-24 12:00:00,22.54,22.56,22.44,22.45,237200.0,21.2671,21.2859,21.1727,21.1822,237200.0
2014-10-24 12:30:00,22.45,22.54,22.45,22.51,115700.0,21.1822,21.2671,21.1822,21.2388,115700.0
2014-10-24 13:00:00,22.51,22.56,22.48,22.52,151700.0,21.2388,21.2859,21.2105,21.2482,151700.0
2014-10-24 13:30:00,22.52,22.62,22.52,22.59,216900.0,21.2482,21.3426,21.2482,21.3142,216900.0
2014-10-24 14:00:00,22.6,22.64,22.58,22.6,292700.0,21.3237,21.3614,21.3048,21.3237,292700.0
2014-10-24 14:30:00,22.6,22.64,22.58,22.61,225200.0,21.3237,21.3614,21.3048,21.3331,225200.0
2014-10-24 15:00:00,22.62,22.67,22.53,22.57,343100.0,21.3426,21.3897,21.2576,21.2954,343100.0
2014-10-24 15:30:00,22.58,22.64,22.55,22.58,1061300.0,21.3048,21.3614,21.2765,21.3048,1061300.0
2014-10-27 09:30:00,22.44,22.49,22.2,22.23,523300.0,21.1727,21.2199,20.9463,20.9746,523300.0
2014-10-27 10:00:00,22.23,22.43,22.15,22.36,381400.0,20.9746,21.1633,20.8991,21.0972,381400.0
2014-10-27 10:30:00,22.36,22.47,22.3,22.42,388600.0,21.0972,21.201,21.0406,21.1538,388600.0
2014-10-27 11:00:00,22.42,22.48,22.35,22.45,148900.0,21.1538,21.2105,21.0878,21.1822,148900.0
2014-10-27 11:30:00,22.46,22.47,22.34,22.38,217500.0,21.1916,21.201,21.0784,21.1161,217500.0
2014-10-27 12:00:00,22.38,22.46,22.37,22.44,146200.0,21.1161,21.1916,21.1067,21.1727,146200.0
2014-10-27 12:30:00,22.44,22.49,22.39,22.47,163900.0,21.1727,21.2199,21.1255,21.201,163900.0
2014-10-27 13:00:00,22.48,22.6,22.48,22.53,276000.0,21.2105,21.3237,21.2105,21.2576,276000.0
2014-10-27 13:30:00,22.53,22.55,22.43,22.53,250700.0,21.2576,21.2765,21.1633,21.2576,250700.0
2014-10-27 14:00:00,22.52,22.62,22.5,22.62,437400.0,21.2482,21.3426,21.2293,21.3426,437400.0
2014-10-27 14:30:00,22.61,22.67,22.59,22.62,476200.0,21.3331,21.3897,21.3142,21.3426,476200.0
2014-10-27 15:00:00,22.62,22.67,22.59,22.61,535800.0,21.3426,21.3897,21.3142,21.3331,535800.0
2014-10-27 15:30:00,22.61,22.7,22.59,22.67,1153000.0,21.3331,21.418,21.3142,21.3897,1153000.0
2014-10-28 09:30:00,22.75,22.78,22.41,22.64,911300.0,21.4652,21.4935,21.1444,21.3614,911300.0
2014-10-28 10:00:00,22.64,22.77,22.49,22.61,738300.0,21.3614,21.4841,21.2199,21.3331,738300.0
2014-10-28 10:30:00,22.61,22.75,22.6,22.73,462300.0,21.3331,21.4652,21.3237,21.4463,462300.0
2014-10-28 11:00:00,22.73,22.92,22.73,22.89,536700.0,21.4463,21.6256,21.4463,21.5973,536700.0
2014-10-28 11:30:00,22.89,22.89,22.71,22.74,373100.0,21.5973,21.5973,21.4275,21.4558,373100.0
2014-10-28 12:00:00,22.74,22.85,22.73,22.77,263700.0,21.4558,21.5596,21.4463,21.4841,263700.0
2014-10-28 12:30:00,22.78,22.79,22.6,22.6,369500.0,21.4935,21.503,21.3237,21.3237,369500.0
2014-10-28 13:00:00,22.6,22.64,22.55,22.64,273700.0,21.3237,21.3614,21.2765,21.3614,273700.0
2014-10-28 13:30:00,22.63,22.75,22.63,22.68,394000.0,21.352,21.4652,21.352,21.3992,394000.0
2014-10-28 14:00:00,22.69,22.84,22.69,22.84,296700.0,21.4086,21.5501,21.4086,21.5501,296700.0
2014-10-28 14:30:00,22.84,22.92,22.78,22.88,480800.0,21.5501,21.6256,21.4935,21.5879,480800.0
2014-10-28 15:00:00,22.87,22.99,22.86,22.93,542800.0,21.5784,21.6917,21.569,21.635,542800.0
2014-10-28 15:30:00,22.93,22.94,22.84,22.91,1606000.0,21.635,21.6445,21.5501,21.6162,1606000.0
2014-10-29 09:30:00,23.23,23.44,22.95,22.97,1702000.0,21.9181,22.1162,21.6539,21.6728,1702000.0
2014-10-29 10:00:00,22.97,23.0,22.54,22.62,810500.0,21.6728,21.7011,21.2671,21.3426,810500.0
2014-10-29 10:30:00,22.63,22.86,22.63,22.66,534500.0,21.352,21.569,21.352,21.3803,534500.0
2014-10-29 11:00:00,22.65,22.83,22.64,22.8,540400.0,21.3709,21.5407,21.3614,21.5124,540400.0
2014-10-29 11:30:00,22.79,22.83,22.71,22.83,297100.0,21.503,21.5407,21.4275,21.5407,297100.0
2014-10-29 12:00:00,22.83,22.87,22.75,22.76,398600.0,21.5407,21.5784,21.4652,21.4746,398600.0
2014-10-29 12:30:00,22.76,22.81,22.71,22.74,256600.0,21.4746,21.5218,21.4275,21.4558,256600.0
2014-10-29 13:00:00,22.74,22.78,22.7,22.7,272500.0,21.4558,21.4935,21.418,21.418,272500.0
2014-10-29 13:30:00,22.7,22.79,22.7,22.72,336500.0,21.418,21.503,21.418,21.4369,336500.0
2014-10-29 14:00:00,22.71,22.8,22.6,22.8,711900.0,21.4275,21.5124,21.3237,21.5124,711900.0
2014-10-29 14:30:00,22.79,22.85,22.71,22.84,622800.0,21.503,21.5596,21.4275,21.5501,622800.0
2014-10-29 15:00:00,22.83,22.85,22.7,22.79,871000.0,21.5407,21.5596,21.418,21.503,871000.0
2014-10-29 15:30:00,22.79,22.92,22.79,22.88,1968100.0,21.503,21.6256,21.503,21.5879,1968100.0
2014-10-30 09:30:00,22.33,22.74,22.2,22.46,3800400.0,21.0689,21.4558,20.9463,21.1916,3800400.0
2014-10-30 10:00:00,22.45,22.72,22.32,22.66,1848600.0,21.1822,21.4369,21.0595,21.3803,1848600.0
2014-10-30 10:30:00,22.66,22.74,22.55,22.73,1503300.0,21.3803,21.4558,21.2765,21.4463,1503300.0
2014-10-30 11:00:00,22.73,22.86,22.65,22.77,1324500.0,21.4463,21.569,21.3709,21.4841,1324500.0
2014-10-30 11:30:00,22.78,23.23,22.67,23.21,1745100.0,21.4935,21.9181,21.3897,21.8992,1745100.0
2014-10-30 12:00:00,23.2,23.55,23.19,23.51,1850100.0,21.8898,22.22,21.8804,22.1823,1850100.0
2014-10-30 12:30:00,23.5,23.56,23.15,23.2,995800.0,22.1729,22.2295,21.8426,21.8898,995800.0
2014-10-30 13:00:00,23.2,23.26,23.11,23.23,430600.0,21.8898,21.9464,21.8049,21.9181,430600.0
2014-10-30 13:30:00,23.23,23.38,23.18,23.34,461700.0,21.9181,22.0596,21.8709,22.0219,461700.0
2014-10-30 14:00:00,23.34,23.36,23.24,23.31,877100.0,22.0219,22.0408,21.9275,21.9936,877100.0
2014-10-30 14:30:00,23.32,23.34,23.14,23.17,954100.0,22.003,22.0219,21.8332,21.8615,954100.0
2014-10-30 15:00:00,23.17,23.24,23.08,23.09,936200.0,21.8615,21.9275,21.7766,21.786,936200.0
2014-10-30 15:30:00,23.09,23.15,22.98,22.98,2796600.0,21.786,21.8426,21.6822,21.6822,2796600.0
2014-10-31 09:30:00,23.59,23.7,23.42,23.56,2122700.0,22.2578,22.3616,22.0974,22.2295,2122700.0
2014-10-31 10:00:00,23.56,23.57,23.41,23.43,1117600.0,22.2295,22.2389,22.0879,22.1068,1117600.0
2014-10-31 10:30:00,23.44,23.52,23.37,23.37,1088000.0,22.1162,22.1917,22.0502,22.0502,1088000.0
2014-10-31 11:00:00,23.37,23.45,23.31,23.44,445000.0,22.0502,22.1257,21.9936,22.1162,445000.0
2014-10-31 11:30:00,23.43,23.44,23.28,23.3,303600.0,22.1068,22.1162,21.9653,21.9842,303600.0
2014-10-31 12:00:00,23.29,23.37,23.23,23.35,541900.0,21.9747,22.0502,21.9181,22.0313,541900.0
2014-10-31 12:30:00,23.36,23.45,23.34,23.43,617400.0,22.0408,22.1257,22.0219,22.1068,617400.0
2014-10-31 13:00:00,23.44,23.45,23.38,23.39,233900.0,22.1162,22.1257,22.0596,22.0691,233900.0
2014-10-31 13:30:00,23.4,23.4,23.32,23.39,289300.0,22.0785,22.0785,22.003,22.0691,289300.0
2014-10-31 14:00:00,23.39,23.41,23.32,23.35,310700.0,22.0691,22.0879,22.003,22.0313,310700.0
2014-10-31 14:30:00,23.35,23.36,23.27,23.3,394400.0,22.0313,22.0408,21.9558,21.9842,394400.0
2014-10-31 15:00:00,23.3,23.33,23.26,23.28,587900.0,21.9842,22.0125,21.9464,21.9653,587900.0
2014-10-31 15:30:00,23.27,23.36,23.24,23.26,1791000.0,21.9558,22.0408,21.9275,21.9464,1791000.0
2014-11-03 09:30:00,23.23,23.29,23.02,23.13,846500.0,21.9181,21.9747,21.72,21.8238,846500.0
2014-11-03 10:00:00,23.15,23.28,23.0,23.05,719700.0,21.8426,21.9653,21.7011,21.7483,719700.0
2014-11-03 10:30:00,23.05,23.22,23.03,23.14,567500.0,21.7483,21.9087,21.7294,21.8332,567500.0
2014-11-03 11:00:00,23.14,23.3,23.13,23.25,1271000.0,21.8332,21.9842,21.8238,21.937,1271000.0
2014-11-03 11:30:00,23.25,23.28,23.18,23.25,356400.0,21.937,21.9653,21.8709,21.937,356400.0
2014-11-03 12:00:00,23.24,23.26,23.16,23.16,317600.0,21.9275,21.9464,21.8521,21.8521,317600.0
2014-11-03 12:30:00,23.16,23.25,23.14,23.22,444600.0,21.8521,21.937,21.8332,21.9087,444600.0
2014-11-03 13:00:00,23.22,23.22,23.11,23.11,130400.0,21.9087,21.9087,21.8049,21.8049,130400.0
2014-11-03 13:30:00,23.12,23.17,23.08,23.08,342700.0,21.8143,21.8615,21.7766,21.7766,342700.0
2014-11-03 14:00:00,23.07,23.1,23.0,23.0,393300.0,21.7671,21.7954,21.7011,21.7011,393300.0
2014-11-03 14:30:00,23.0,23.02,22.91,23.0,622500.0,21.7011,21.72,21.6162,21.7011,622500.0
2014-11-03 15:00:00,23.0,23.06,22.94,22.95,625600.0,21.7011,21.7577,21.6445,21.6539,625600.0
2014-11-03 15:30:00,22.95,23.03,22.93,23.02,1949300.0,21.6539,21.7294,21.635,21.72,1949300.0
2014-11-04 09:30:00,22.77,22.77,22.14,22.15,2363200.0,21.4841,21.4841,20.8897,20.8991,2363200.0
2014-11-04 10:00:00,22.15,22.33,22.02,22.06,1955000.0,20.8991,21.0689,20.7764,20.8142,1955000.0
2014-11-04 10:30:00,22.06,22.08,21.86,22.02,1556700.0,20.8142,20.8331,20.6255,20.7764,1556700.0
2014-11-04 11:00:00,22.02,22.11,22.0,22.07,914900.0,20.7764,20.8614,20.7576,20.8236,914900.0
2014-11-04 11:30:00,22.07,22.15,21.95,22.05,1149600.0,20.8236,20.8991,20.7104,20.8047,1149600.0
2014-11-04 12:00:00,22.04,22.24,22.04,22.23,577800.0,20.7953,20.984,20.7953,20.9746,577800.0
2014-11-04 12:30:00,22.23,22.33,22.15,22.21,549800.0,20.9746,21.0689,20.8991,20.9557,549800.0
2014-11-04 13:00:00,22.21,22.4,22.2,22.33,775200.0,20.9557,21.135,20.9463,21.0689,775200.0
2014-11-04 13:30:00,22.33,22.36,22.26,22.28,682800.0,21.0689,21.0972,21.0029,21.0218,682800.0
2014-11-04 14:00:00,22.29,22.31,22.23,22.28,412500.0,21.0312,21.0501,20.9746,21.0218,412500.0
2014-11-04 14:30:00,22.27,22.32,22.21,22.32,386600.0,21.0123,21.0595,20.9557,21.0595,386600.0
2014-11-04 15:00:00,22.33,22.4,22.31,22.35,790500.0,21.0689,21.135,21.0501,21.0878,790500.0
2014-11-04 15:30:00,22.35,22.41,22.27,22.33,2179300.0,21.0878,21.1444,21.0123,21.0689,2179300.0
2014-11-05 09:30:00,21.9,21.98,21.5,21.53,2764300.0,20.6632,20.7387,20.2858,20.3141,2764300.0
2014-11-05 10:00:00,21.52,21.82,21.35,21.74,2582400.0,20.3047,20.5877,20.1443,20.5123,2582400.0
2014-11-05 10:30:00,21.75,21.82,21.59,21.76,1201900.0,20.5217,20.5877,20.3707,20.5311,1201900.0
2014-11-05 11:00:00,21.76,21.96,21.76,21.81,992600.0,20.5311,20.7198,20.5311,20.5783,992600.0
2014-11-05 11:30:00,21.82,21.83,21.72,21.74,620200.0,20.5877,20.5972,20.4934,20.5123,620200.0
2014-11-05 12:00:00,21.74,21.79,21.73,21.76,169900.0,20.5123,20.5594,20.5028,20.5311,169900.0
2014-11-05 12:30:00,21.76,21.95,21.76,21.94,489000.0,20.5311,20.7104,20.5311,20.701,489000.0
2014-11-05 13:00:00,21.94,22.02,21.88,21.95,572800.0,20.701,20.7764,20.6443,20.7104,572800.0
2014-11-05 13:30:00,21.95,21.97,21.79,21.8,362300.0,20.7104,20.7293,20.5594,20.5689,362300.0
2014-11-05 14:00:00,21.8,21.83,21.76,21.8,766500.0,20.5689,20.5972,20.5311,20.5689,766500.0
2014-11-05 14:30:00,21.8,21.82,21.71,21.74,341500.0,20.5689,20.5877,20.4839,20.5123,341500.0
2014-11-05 15:00:00,21.74,21.78,21.71,21.72,351400.0,20.5123,20.55,20.4839,20.4934,351400.0
2014-11-05 15:30:00,21.71,21.78,21.68,21.73,3257800.0,20.4839,20.55,20.4556,20.5028,3257800.0
2014-11-06 09:30:00,21.73,21.82,21.52,21.66,795200.0,20.5028,20.5877,20.3047,20.4368,795200.0
2014-11-06 10:00:00,21.66,21.83,21.65,21.69,586400.0,20.4368,20.5972,20.4273,20.4651,586400.0
2014-11-06 10:30:00,21.7,21.78,21.61,21.73,448800.0,20.4745,20.55,20.3896,20.5028,448800.0
2014-11-06 11:00:00,21.72,21.82,21.71,21.8,455900.0,20.4934,20.5877,20.4839,20.5689,455900.0
2014-11-06 11:30:00,21.8,21.83,21.67,21.7,410100.0,20.5689,20.5972,20.4462,20.4745,410100.0
2014-11-06 12:00:00,21.71,21.76,21.69,21.76,267400.0,20.4839,20.5311,20.4651,20.5311,267400.0
2014-11-06 12:30:00,21.76,21.86,21.76,21.83,201100.0,20.5311,20.6255,20.5311,20.5972,201100.0
2014-11-06 13:00:00,21.83,21.89,21.82,21.88,253900.0,20.5972,20.6538,20.5877,20.6443,253900.0
2014-11-06 13:30:00,21.87,21.89,21.73,21.76,289700.0,20.6349,20.6538,20.5028,20.5311,289700.0
2014-11-06 14:00:00,21.76,21.76,21.7,21.72,178900.0,20.5311,20.5311,20.4745,20.4934,178900.0
2014-11-06 14:30:00,21.72,21.82,21.7,21.79,222000.0,20.4934,20.5877,20.4745,20.5594,222000.0
2014-11-06 15:00:00,21.8,21.84,21.77,21.83,380800.0,20.5689,20.6066,20.5406,20.5972,380800.0
2014-11-06 15:30:00,21.84,21.88,21.83,21.87,1287700.0,20.6066,20.6443,20.5972,20.6349,1287700.0
2014-11-07 09:30:00,21.85,21.99,21.75,21.88,771700.0,20.616,20.7481,20.5217,20.6443,771700.0
2014-11-07 10:00:00,21.88,21.99,21.81,21.92,436400.0,20.6443,20.7481,20.5783,20.6821,436400.0
2014-11-07 10:30:00,21.91,22.0,21.84,22.0,201800.0,20.6727,20.7576,20.6066,20.7576,201800.0
2014-11-07 11:00:00,21.99,22.02,21.89,21.96,211200.0,20.7481,20.7764,20.6538,20.7198,211200.0
2014-11-07 11:30:00,21.97,22.07,21.97,22.06,321500.0,20.7293,20.8236,20.7293,20.8142,321500.0
2014-11-07 12:00:00,22.06,22.07,22.04,22.05,201600.0,20.8142,20.8236,20.7953,20.8047,201600.0
2014-11-07 12:30:00,22.05,22.06,21.91,21.94,233900.0,20.8047,20.8142,20.6727,20.701,233900.0
2014-11-07 13:00:00,21.93,22.0,21.92,21.96,179800.0,20.6915,20.7576,20.6821,20.7198,179800.0
2014-11-07 13:30:00,21.96,22.08,21.96,21.98,373000.0,20.7198,20.8331,20.7198,20.7387,373000.0
2014-11-07 14:00:00,21.98,21.98,21.8,21.84,439000.0,20.7387,20.7387,20.5689,20.6066,439000.0
2014-11-07 14:30:00,21.84,21.92,21.79,21.91,473100.0,20.6066,20.6821,20.5594,20.6727,473100.0
2014-11-07 15:00:00,21.91,22.02,21.9,21.91,481800.0,20.6727,20.7764,20.6632,20.6727,481800.0
2014-11-07 15:30:00,21.91,21.99,21.89,21.95,877500.0,20.6727,20.7481,20.6538,20.7104,877500.0
2014-11-10 09:30:00,22.06,22.43,22.04,22.34,873500.0,20.8142,21.1633,20.7953,21.0784,873500.0
2014-11-10 10:00:00,22.34,22.42,22.25,22.29,663300.0,21.0784,21.1538,20.9935,21.0312,663300.0
2014-11-10 10:30:00,22.29,22.32,22.25,22.25,297700.0,21.0312,21.0595,20.9935,20.9935,297700.0
2014-11-10 11:00:00,22.26,22.27,22.19,22.21,272200.0,21.0029,21.0123,20.9368,20.9557,272200.0
2014-11-10 11:30:00,22.21,22.26,22.19,22.24,195900.0,20.9557,21.0029,20.9368,20.984,195900.0
2014-11-10 12:00:00,22.24,22.24,22.09,22.12,165400.0,20.984,20.984,20.8425,20.8708,165400.0
2014-11-10 12:30:00,22.12,22.16,22.1,22.14,131400.0,20.8708,20.9085,20.8519,20.8897,131400.0
2014-11-10 13:00:00,22.14,22.2,22.11,22.19,178100.0,20.8897,20.9463,20.8614,20.9368,178100.0
2014-11-10 13:30:00,22.19,22.21,22.1,22.12,263600.0,20.9368,20.9557,20.8519,20.8708,263600.0
2014-11-10 14:00:00,22.12,22.14,22.06,22.07,180100.0,20.8708,20.8897,20.8142,20.8236,180100.0
2014-11-10 14:30:00,22.07,22.17,22.05,22.16,249700.0,20.8236,20.918,20.8047,20.9085,249700.0
2014-11-10 15:00:00,22.16,22.2,22.14,22.15,306300.0,20.9085,20.9463,20.8897,20.8991,306300.0
2014-11-10 15:30:00,22.15,22.16,22.12,22.15,548400.0,20.8991,20.9085,20.8708,20.8991,548400.0
2014-11-11 09:30:00,22.12,22.2,21.93,22.12,557900.0,20.8708,20.9463,20.6915,20.8708,557900.0
2014-11-11 10:00:00,22.11,22.42,22.11,22.39,571900.0,20.8614,21.1538,20.8614,21.1255,571900.0
2014-11-11 10:30:00,22.39,22.41,22.34,22.4,270800.0,21.1255,21.1444,21.0784,21.135,270800.0
2014-11-11 11:00:00,22.4,22.42,22.35,22.36,202200.0,21.135,21.1538,21.0878,21.0972,202200.0
2014-11-11 11:30:00,22.36,22.37,22.32,22.34,285000.0,21.0972,21.1067,21.0595,21.0784,285000.0
2014-11-11 12:00:00,22.35,22.43,22.33,22.43,164700.0,21.0878,21.1633,21.0689,21.1633,164700.0
2014-11-11 12:30:00,22.43,22.47,22.38,22.38,282600.0,21.1633,21.201,21.1161,21.1161,282600.0
2014-11-11 13:00:00,22.38,22.43,22.34,22.38,167200.0,21.1161,21.1633,21.0784,21.1161,167200.0
2014-11-11 13:30:00,22.38,22.44,22.37,22.43,224900.0,21.1161,21.1727,21.1067,21.1633,224900.0
2014-11-11 14:00:00,22.43,22.44,22.38,22.43,322400.0,21.1633,21.1727,21.1161,21.1633,322400.0
2014-11-11 14:30:00,22.43,22.49,22.42,22.48,419000.0,21.1633,21.2199,21.1538,21.2105,419000.0
2014-11-11 15:00:00,22.47,22.55,22.44,22.54,593000.0,21.201,21.2765,21.1727,21.2671,593000.0
2014-11-11 15:30:00,22.54,22.57,22.51,22.56,1426300.0,21.2671,21.2954,21.2388,21.2859,1426300.0
2014-11-12 09:30:00,22.4,22.63,22.38,22.58,279600.0,21.135,21.352,21.1161,21.3048,279600.0
2014-11-12 10:00:00,22.59,22.66,22.54,22.61,379400.0,21.3142,21.3803,21.2671,21.3331,379400.0
2014-11-12 10:30:00,22.6,22.61,22.5,22.51,105400.0,21.3237,21.3331,21.2293,21.2388,105400.0
2014-11-12 11:00:00,22.51,22.63,22.5,22.62,120100.0,21.2388,21.352,21.2293,21.3426,120100.0
2014-11-12 11:30:00,22.61,22.65,22.6,22.62,170100.0,21.3331,21.3709,21.3237,21.3426,170100.0
2014-11-12 12:00:00,22.61,22.64,22.56,22.58,116200.0,21.3331,21.3614,21.2859,21.3048,116200.0
2014-11-12 12:30:00,22.59,22.59,22.54,22.56,60300.0,21.3142,21.3142,21.2671,21.2859,60300.0
2014-11-12 13:00:00,22.56,22.56,22.51,22.54,76200.0,21.2859,21.2859,21.2388,21.2671,76200.0
2014-11-12 13:30:00,22.55,22.6,22.53,22.59,105900.0,21.2765,21.3237,21.2576,21.3142,105900.0
2014-11-12 14:00:00,22.58,22.61,22.55,22.59,164600.0,21.3048,21.3331,21.2765,21.3142,164600.0
2014-11-12 14:30:00,22.59,22.62,22.51,22.54,179200.0,21.3142,21.3426,21.2388,21.2671,179200.0
2014-11-12 15:00:00,22.54,22.57,22.53,22.54,188700.0,21.2671,21.2954,21.2576,21.2671,188700.0
2014-11-12 15:30:00,22.54,22.58,22.53,22.55,585200.0,21.2671,21.3048,21.2576,21.2765,585200.0
2014-11-13 09:30:00,22.69,22.95,22.62,22.92,775800.0,21.4086,21.6539,21.3426,21.6256,775800.0
2014-11-13 10:00:00,22.92,22.92,22.88,22.9,447900.0,21.6256,21.6256,21.5879,21.6067,447900.0
2014-11-13 10:30:00,22.9,22.91,22.84,22.84,404900.0,21.6067,21.6162,21.5501,21.5501,404900.0
2014-11-13 11:00:00,22.85,22.87,22.68,22.68,416200.0,21.5596,21.5784,21.3992,21.3992,416200.0
2014-11-13 11:30:00,22.68,22.71,22.64,22.68,197000.0,21.3992,21.4275,21.3614,21.3992,197000.0
2014-11-13 12:00:00,22.68,22.81,22.68,22.76,168000.0,21.3992,21.5218,21.3992,21.4746,168000.0
2014-11-13 12:30:00,22.76,22.9,22.76,22.85,388300.0,21.4746,21.6067,21.4746,21.5596,388300.0
2014-11-13 13:00:00,22.86,22.87,22.7,22.72,224100.0,21.569,21.5784,21.418,21.4369,224100.0
2014-11-13 13:30:00,22.72,22.77,22.68,22.71,228600.0,21.4369,21.4841,21.3992,21.4275,228600.0
2014-11-13 14:00:00,22.71,22.73,22.69,22.72,276600.0,21.4275,21.4463,21.4086,21.4369,276600.0
2014-11-13 14:30:00,22.73,22.77,22.7,22.72,303100.0,21.4463,21.4841,21.418,21.4369,303100.0
2014-11-13 15:00:00,22.71,22.74,22.68,22.68,395600.0,21.4275,21.4558,21.3992,21.3992,395600.0
2014-11-13 15:30:00,22.68,22.72,22.64,22.66,1707800.0,21.3992,21.4369,21.3614,21.3803,1707800.0
2014-11-14 09:30:00,22.68,22.77,22.59,22.68,764800.0,21.3992,21.4841,21.3142,21.3992,764800.0
2014-11-14 10:00:00,22.68,22.69,22.51,22.6,703800.0,21.3992,21.4086,21.2388,21.3237,703800.0
2014-11-14 10:30:00,22.6,22.66,22.56,22.64,221700.0,21.3237,21.3803,21.2859,21.3614,221700.0
2014-11-14 11:00:00,22.64,22.65,22.55,22.58,159100.0,21.3614,21.3709,21.2765,21.3048,159100.0
2014-11-14 11:30:00,22.57,22.59,22.52,22.55,111100.0,21.2954,21.3142,21.2482,21.2765,111100.0
2014-11-14 12:00:00,22.55,22.62,22.55,22.56,124900.0,21.2765,21.3426,21.2765,21.2859,124900.0
2014-11-14 12:30:00,22.56,22.66,22.55,22.64,186000.0,21.2859,21.3803,21.2765,21.3614,186000.0
2014-11-14 13:00:00,22.64,22.69,22.64,22.64,232700.0,21.3614,21.4086,21.3614,21.3614,232700.0
2014-11-14 13:30:00,22.64,22.68,22.63,22.64,201600.0,21.3614,21.3992,21.352,21.3614,201600.0
2014-11-14 14:00:00,22.63,22.71,22.61,22.71,374100.0,21.352,21.4275,21.3331,21.4275,374100.0
2014-11-14 14:30:00,22.7,22.77,22.67,22.68,488500.0,21.418,21.4841,21.3897,21.3992,488500.0
2014-11-14 15:00:00,22.68,22.73,22.66,22.73,429000.0,21.3992,21.4463,21.3803,21.4463,429000.0
2014-11-14 15:30:00,22.73,22.77,22.7,22.72,739100.0,21.4463,21.4841,21.418,21.4369,739100.0
2014-11-17 09:30:00,22.43,22.5,22.27,22.45,1149700.0,21.1633,21.2293,21.0123,21.1822,1149700.0
2014-11-17 10:00:00,22.46,22.5,22.28,22.41,922500.0,21.1916,21.2293,21.0218,21.1444,922500.0
2014-11-17 10:30:00,22.42,22.42,22.24,22.35,332300.0,21.1538,21.1538,20.984,21.0878,332300.0
2014-11-17 11:00:00,22.36,22.36,22.27,22.3,369200.0,21.0972,21.0972,21.0123,21.0406,369200.0
2014-11-17 11:30:00,22.3,22.39,22.29,22.37,335900.0,21.0406,21.1255,21.0312,21.1067,335900.0
2014-11-17 12:00:00,22.37,22.39,22.33,22.38,237500.0,21.1067,21.1255,21.0689,21.1161,237500.0
2014-11-17 12:30:00,22.38,22.4,22.33,22.34,109700.0,21.1161,21.135,21.0689,21.0784,109700.0
2014-11-17 13:00:00,22.33,22.41,22.32,22.39,121100.0,21.0689,21.1444,21.0595,21.1255,121100.0
2014-11-17 13:30:00,22.4,22.43,22.38,22.43,149100.0,21.135,21.1633,21.1161,21.1633,149100.0
2014-11-17 14:00:00,22.43,22.48,22.42,22.45,175200.0,21.1633,21.2105,21.1538,21.1822,175200.0
2014-11-17 14:30:00,22.45,22.48,22.39,22.45,253600.0,21.1822,21.2105,21.1255,21.1822,253600.0
2014-11-17 15:00:00,22.45,22.45,22.4,22.42,214700.0,21.1822,21.1822,21.135,21.1538,214700.0
2014-11-17 15:30:00,22.41,22.45,22.41,22.42,750600.0,21.1444,21.1822,21.1444,21.1538,750600.0
2014-11-18 09:30:00,22.29,22.47,22.2,22.29,939300.0,21.0312,21.201,20.9463,21.0312,939300.0
2014-11-18 10:00:00,22.3,22.32,22.16,22.17,284300.0,21.0406,21.0595,20.9085,20.918,284300.0
2014-11-18 10:30:00,22.16,22.17,22.03,22.05,379600.0,20.9085,20.918,20.7859,20.8047,379600.0
2014-11-18 11:00:00,22.05,22.08,22.02,22.02,404800.0,20.8047,20.8331,20.7764,20.7764,404800.0
2014-11-18 11:30:00,22.03,22.06,21.96,22.02,339900.0,20.7859,20.8142,20.7198,20.7764,339900.0
2014-11-18 12:00:00,22.03,22.16,22.02,22.15,278300.0,20.7859,20.9085,20.7764,20.8991,278300.0
2014-11-18 12:30:00,22.14,22.2,22.09,22.2,508500.0,20.8897,20.9463,20.8425,20.9463,508500.0
2014-11-18 13:00:00,22.2,22.39,22.2,22.38,558500.0,20.9463,21.1255,20.9463,21.1161,558500.0
2014-11-18 13:30:00,22.37,22.41,22.32,22.32,391300.0,21.1067,21.1444,21.0595,21.0595,391300.0
2014-11-18 14:00:00,22.32,22.43,22.32,22.41,297400.0,21.0595,21.1633,21.0595,21.1444,297400.0
2014-11-18 14:30:00,22.41,22.46,22.4,22.46,362200.0,21.1444,21.1916,21.135,21.1916,362200.0
2014-11-18 15:00:00,22.46,22.52,22.38,22.39,502300.0,21.1916,21.2482,21.1161,21.1255,502300.0
2014-11-18 15:30:00,22.39,22.42,22.33,22.41,992500.0,21.1255,21.1538,21.0689,21.1444,992500.0
2014-11-19 09:30:00,22.44,23.06,22.18,22.19,1571200.0,21.1727,21.7577,20.9274,20.9368,1571200.0
2014-11-19 10:00:00,22.19,22.24,22.07,22.1,718300.0,20.9368,20.984,20.8236,20.8519,718300.0
2014-11-19 10:30:00,22.1,22.19,22.1,22.13,218400.0,20.8519,20.9368,20.8519,20.8802,218400.0
2014-11-19 11:00:00,22.12,22.16,22.08,22.11,164500.0,20.8708,20.9085,20.8331,20.8614,164500.0
2014-11-19 11:30:00,22.12,22.15,22.1,22.11,218700.0,20.8708,20.8991,20.8519,20.8614,218700.0
2014-11-19 12:00:00,22.11,22.14,22.09,22.1,160900.0,20.8614,20.8897,20.8425,20.8519,160900.0
2014-11-19 12:30:00,22.11,22.15,22.09,22.15,183200.0,20.8614,20.8991,20.8425,20.8991,183200.0
2014-11-19 13:00:00,22.15,22.22,22.12,22.2,154700.0,20.8991,20.9651,20.8708,20.9463,154700.0
2014-11-19 13:30:00,22.2,22.24,22.17,22.2,283200.0,20.9463,20.984,20.918,20.9463,283200.0
2014-11-19 14:00:00,22.2,22.23,22.13,22.16,276700.0,20.9463,20.9746,20.8802,20.9085,276700.0
2014-11-19 14:30:00,22.16,22.19,22.12,22.15,201700.0,20.9085,20.9368,20.8708,20.8991,201700.0
2014-11-19 15:00:00,22.15,22.21,22.11,22.2,397600.0,20.8991,20.9557,20.8614,20.9463,397600.0
2014-11-19 15:30:00,22.21,22.21,22.16,22.2,987400.0,20.9557,20.9557,20.9085,20.9463,987400.0
2014-11-20 09:30:00,22.02,22.23,21.9,22.19,736300.0,20.7764,20.9746,20.6632,20.9368,736300.0
2014-11-20 10:00:00,22.2,22.34,22.19,22.29,339100.0,20.9463,21.0784,20.9368,21.0312,339100.0
2014-11-20 10:30:00,22.29,22.34,22.22,22.25,138100.0,21.0312,21.0784,20.9651,20.9935,138100.0
2014-11-20 11:00:00,22.25,22.31,22.19,22.19,151500.0,20.9935,21.0501,20.9368,20.9368,151500.0
2014-11-20 11:30:00,22.19,22.35,22.19,22.31,123000.0,20.9368,21.0878,20.9368,21.0501,123000.0
2014-11-20 12:00:00,22.31,22.32,22.24,22.25,105700.0,21.0501,21.0595,20.984,20.9935,105700.0
2014-11-20 12:30:00,22.26,22.31,22.21,22.31,105800.0,21.0029,21.0501,20.9557,21.0501,105800.0
2014-11-20 13:00:00,22.31,22.32,22.26,22.27,109300.0,21.0501,21.0595,21.0029,21.0123,109300.0
2014-11-20 13:30:00,22.27,22.28,22.24,22.24,66500.0,21.0123,21.0218,20.984,20.984,66500.0
2014-11-20 14:00:00,22.24,22.26,22.16,22.23,217200.0,20.984,21.0029,20.9085,20.9746,217200.0
2014-11-20 14:30:00,22.23,22.24,22.06,22.06,603600.0,20.9746,20.984,20.8142,20.8142,603600.0
2014-11-20 15:00:00,22.06,22.17,22.04,22.16,458800.0,20.8142,20.918,20.7953,20.9085,458800.0
2014-11-20 15:30:00,22.16,22.21,22.14,22.2,710600.0,20.9085,20.9557,20.8897,20.9463,710600.0
2014-11-21 09:30:00,22.63,22.84,22.57,22.79,1399800.0,21.352,21.5501,21.2954,21.503,1399800.0
2014-11-21 10:00:00,22.78,22.8,22.65,22.7,642300.0,21.4935,21.5124,21.3709,21.418,642300.0
2014-11-21 10:30:00,22.7,22.76,22.67,22.73,561400.0,21.418,21.4746,21.3897,21.4463,561400.0
2014-11-21 11:00:00,22.73,22.74,22.68,22.7,481700.0,21.4463,21.4558,21.3992,21.418,481700.0
2014-11-21 11:30:00,22.7,22.73,22.66,22.71,293600.0,21.418,21.4463,21.3803,21.4275,293600.0
2014-11-21 12:00:00,22.7,22.72,22.62,22.62,235900.0,21.418,21.4369,21.3426,21.3426,235900.0
2014-11-21 12:30:00,22.63,22.67,22.61,22.62,229100.0,21.352,21.3897,21.3331,21.3426,229100.0
2014-11-21 13:00:00,22.62,22.64,22.55,22.56,162300.0,21.3426,21.3614,21.2765,21.2859,162300.0
2014-11-21 13:30:00,22.56,22.61,22.53,22.61,322300.0,21.2859,21.3331,21.2576,21.3331,322300.0
2014-11-21 14:00:00,22.61,22.65,22.55,22.55,361800.0,21.3331,21.3709,21.2765,21.2765,361800.0
2014-11-21 14:30:00,22.55,22.73,22.52,22.71,596300.0,21.2765,21.4463,21.2482,21.4275,596300.0
2014-11-21 15:00:00,22.72,22.75,22.62,22.64,962400.0,21.4369,21.4652,21.3426,21.3614,962400.0
2014-11-21 15:30:00,22.64,22.73,22.63,22.72,1814900.0,21.3614,21.4463,21.352,21.4369,1814900.0
2014-11-24 09:30:00,22.78,22.9,22.72,22.79,450000.0,21.4935,21.6067,21.4369,21.503,450000.0
2014-11-24 10:00:00,22.79,22.97,22.79,22.94,432800.0,21.503,21.6728,21.503,21.6445,432800.0
2014-11-24 10:30:00,22.95,22.99,22.89,22.89,327900.0,21.6539,21.6917,21.5973,21.5973,327900.0
2014-11-24 11:00:00,22.89,22.92,22.82,22.84,203600.0,21.5973,21.6256,21.5313,21.5501,203600.0
2014-11-24 11:30:00,22.84,22.89,22.81,22.82,119200.0,21.5501,21.5973,21.5218,21.5313,119200.0
2014-11-24 12:00:00,22.83,22.86,22.8,22.85,258800.0,21.5407,21.569,21.5124,21.5596,258800.0
2014-11-24 12:30:00,22.85,22.85,22.76,22.79,124500.0,21.5596,21.5596,21.4746,21.503,124500.0
2014-11-24 13:00:00,22.79,22.82,22.76,22.79,173200.0,21.503,21.5313,21.4746,21.503,173200.0
2014-11-24 13:30:00,22.79,22.88,22.78,22.87,179000.0,21.503,21.5879,21.4935,21.5784,179000.0
2014-11-24 14:00:00,22.87,22.92,22.86,22.9,248700.0,21.5784,21.6256,21.569,21.6067,248700.0
2014-11-24 14:30:00,22.9,22.91,22.86,22.88,284000.0,21.6067,21.6162,21.569,21.5879,284000.0
2014-11-24 15:00:00,22.88,22.92,22.87,22.9,444500.0,21.5879,21.6256,21.5784,21.6067,444500.0
2014-11-24 15:30:00,22.91,22.94,22.84,22.85,1555900.0,21.6162,21.6445,21.5501,21.5596,1555900.0
2014-11-25 09:30:00,23.0,23.3,22.98,23.1,1118600.0,21.7011,21.9842,21.6822,21.7954,1118600.0
2014-11-25 10:00:00,23.1,23.17,22.94,23.04,659900.0,21.7954,21.8615,21.6445,21.7388,659900.0
2014-11-25 10:30:00,23.03,23.04,22.96,22.96,319000.0,21.7294,21.7388,21.6634,21.6634,319000.0
2014-11-25 11:00:00,22.97,22.97,22.8,22.92,659500.0,21.6728,21.6728,21.5124,21.6256,659500.0
2014-11-25 11:30:00,22.91,23.0,22.87,22.92,253600.0,21.6162,21.7011,21.5784,21.6256,253600.0
2014-11-25 12:00:00,22.92,22.97,22.91,22.97,120800.0,21.6256,21.6728,21.6162,21.6728,120800.0
2014-11-25 12:30:00,22.97,22.98,22.83,22.87,348800.0,21.6728,21.6822,21.5407,21.5784,348800.0
2014-11-25 13:00:00,22.87,22.87,22.78,22.8,218000.0,21.5784,21.5784,21.4935,21.5124,218000.0
2014-11-25 13:30:00,22.8,22.87,22.8,22.81,458100.0,21.5124,21.5784,21.5124,21.5218,458100.0
2014-11-25 14:00:00,22.8,22.81,22.7,22.8,509300.0,21.5124,21.5218,21.418,21.5124,509300.0
2014-11-25 14:30:00,22.8,22.85,22.77,22.8,489400.0,21.5124,21.5596,21.4841,21.5124,489400.0
2014-11-25 15:00:00,22.79,22.89,22.79,22.87,454100.0,21.503,21.5973,21.503,21.5784,454100.0
2014-11-25 15:30:00,22.86,22.88,22.79,22.81,1037100.0,21.569,21.5879,21.503,21.5218,1037100.0
2014-11-26 09:30:00,22.81,22.89,22.7,22.82,440700.0,21.5218,21.5973,21.418,21.5313,440700.0
2014-11-26 10:00:00,22.82,22.91,22.78,22.89,719000.0,21.5313,21.6162,21.4935,21.5973,719000.0
2014-11-26 10:30:00,22.9,22.94,22.84,22.87,372800.0,21.6067,21.6445,21.5501,21.5784,372800.0
2014-11-26 11:00:00,22.88,22.89,22.83,22.88,192100.0,21.5879,21.5973,21.5407,21.5879,192100.0
2014-11-26 11:30:00,22.87,22.94,22.87,22.88,353900.0,21.5784,21.6445,21.5784,21.5879,353900.0
2014-11-26 12:00:00,22.89,22.9,22.84,22.85,105400.0,21.5973,21.6067,21.5501,21.5596,105400.0
2014-11-26 12:30:00,22.84,22.89,22.84,22.85,138600.0,21.5501,21.5973,21.5501,21.5596,138600.0
2014-11-26 13:00:00,22.85,22.89,22.84,22.89,242100.0,21.5596,21.5973,21.5501,21.5973,242100.0
2014-11-26 13:30:00,22.88,22.9,22.86,22.88,199600.0,21.5879,21.6067,21.569,21.5879,199600.0
2014-11-26 14:00:00,22.88,22.89,22.85,22.85,202600.0,21.5879,21.5973,21.5596,21.5596,202600.0
2014-11-26 14:30:00,22.85,22.88,22.84,22.87,396600.0,21.5596,21.5879,21.5501,21.5784,396600.0
2014-11-26 15:00:00,22.86,22.88,22.83,22.86,281000.0,21.569,21.5879,21.5407,21.569,281000.0
2014-11-26 15:30:00,22.86,22.86,22.81,22.82,662500.0,21.569,21.569,21.5218,21.5313,662500.0
2014-11-28 09:30:00,22.88,22.9,22.67,22.83,342800.0,21.5879,21.6067,21.3897,21.5407,342800.0
2014-11-28 10:00:00,22.83,22.87,22.75,22.79,435900.0,21.5407,21.5784,21.4652,21.503,435900.0
2014-11-28 10:30:00,22.79,22.84,22.74,22.75,228800.0,21.503,21.5501,21.4558,21.4652,228800.0
2014-11-28 11:00:00,22.76,22.8,22.74,22.75,304300.0,21.4746,21.5124,21.4558,21.4652,304300.0
2014-11-28 11:30:00,22.75,22.83,22.74,22.8,292600.0,21.4652,21.5407,21.4558,21.5124,292600.0
2014-11-28 12:00:00,22.8,22.83,22.76,22.79,298100.0,21.5124,21.5407,21.4746,21.503,298100.0
2014-11-28 12:30:00,22.79,22.82,22.75,22.81,578400.0,21.503,21.5313,21.4652,21.5218,578400.0
2014-12-01 09:30:00,22.47,22.58,22.37,22.48,973500.0,21.201,21.3048,21.1067,21.2105,973500.0
2014-12-01 10:00:00,22.48,22.48,22.33,22.37,520100.0,21.2105,21.2105,21.0689,21.1067,520100.0
2014-12-01 10:30:00,22.38,22.38,22.19,22.21,458700.0,21.1161,21.1161,20.9368,20.9557,458700.0
2014-12-01 11:00:00,22.21,22.26,22.18,22.19,758600.0,20.9557,21.0029,20.9274,20.9368,758600.0
2014-12-01 11:30:00,22.2,22.22,22.1,22.11,338100.0,20.9463,20.9651,20.8519,20.8614,338100.0
2014-12-01 12:00:00,22.11,22.28,22.1,22.23,548000.0,20.8614,21.0218,20.8519,20.9746,548000.0
2014-12-01 12:30:00,22.23,22.3,22.2,22.28,598600.0,20.9746,21.0406,20.9463,21.0218,598600.0
2014-12-01 13:00:00,22.29,22.32,22.25,22.29,636000.0,21.0312,21.0595,20.9935,21.0312,636000.0
2014-12-01 13:30:00,22.29,22.3,22.26,22.27,410500.0,21.0312,21.0406,21.0029,21.0123,410500.0
2014-12-01 14:00:00,22.26,22.28,22.21,22.24,299800.0,21.0029,21.0218,20.9557,20.984,299800.0
2014-12-01 14:30:00,22.23,22.32,22.22,22.24,433000.0,20.9746,21.0595,20.9651,20.984,433000.0
2014-12-01 15:00:00,22.23,22.34,22.22,22.25,661100.0,20.9746,21.0784,20.9651,20.9935,661100.0
2014-12-01 15:30:00,22.25,22.32,22.2,22.27,2227200.0,20.9935,21.0595,20.9463,21.0123,2227200.0
2014-12-02 09:30:00,22.3,22.35,22.13,22.17,501600.0,21.0406,21.0878,20.8802,20.918,501600.0
2014-12-02 10:00:00,22.17,22.29,22.1,22.28,292000.0,20.918,21.0312,20.8519,21.0218,292000.0
2014-12-02 10:30:00,22.28,22.3,22.2,22.29,233400.0,21.0218,21.0406,20.9463,21.0312,233400.0
2014-12-02 11:00:00,22.3,22.33,22.17,22.2,291900.0,21.0406,21.0689,20.918,20.9463,291900.0
2014-12-02 11:30:00,22.2,22.2,22.12,22.18,219300.0,20.9463,20.9463,20.8708,20.9274,219300.0
2014-12-02 12:00:00,22.17,22.21,22.13,22.19,191600.0,20.918,20.9557,20.8802,20.9368,191600.0
2014-12-02 12:30:00,22.19,22.24,22.16,22.21,400400.0,20.9368,20.984,20.9085,20.9557,400400.0
2014-12-02 13:00:00,22.21,22.27,22.2,22.26,302800.0,20.9557,21.0123,20.9463,21.0029,302800.0
2014-12-02 13:30:00,22.27,22.27,22.19,22.21,282700.0,21.0123,21.0123,20.9368,20.9557,282700.0
2014-12-02 14:00:00,22.21,22.23,22.17,22.2,234700.0,20.9557,20.9746,20.918,20.9463,234700.0
2014-12-02 14:30:00,22.2,22.25,22.17,22.2,145500.0,20.9463,20.9935,20.918,20.9463,145500.0
2014-12-02 15:00:00,22.21,22.23,22.19,22.21,214800.0,20.9557,20.9746,20.9368,20.9557,214800.0
2014-12-02 15:30:00,22.21,22.23,22.13,22.15,952800.0,20.9557,20.9746,20.8802,20.8991,952800.0
2014-12-03 09:30:00,21.81,22.23,21.77,22.21,997900.0,20.5783,20.9746,20.5406,20.9557,997900.0
2014-12-03 10:00:00,22.22,22.23,22.08,22.1,728200.0,20.9651,20.9746,20.8331,20.8519,728200.0
2014-12-03 10:30:00,22.11,22.17,22.08,22.1,465300.0,20.8614,20.918,20.8331,20.8519,465300.0
2014-12-03 11:00:00,22.09,22.11,22.02,22.07,330000.0,20.8425,20.8614,20.7764,20.8236,330000.0
2014-12-03 11:30:00,22.07,22.11,22.05,22.08,303000.0,20.8236,20.8614,20.8047,20.8331,303000.0
2014-12-03 12:00:00,22.08,22.11,22.05,22.05,414600.0,20.8331,20.8614,20.8047,20.8047,414600.0
2014-12-03 12:30:00,22.05,22.09,22.04,22.09,246300.0,20.8047,20.8425,20.7953,20.8425,246300.0
2014-12-03 13:00:00,22.09,22.11,22.05,22.06,213700.0,20.8425,20.8614,20.8047,20.8142,213700.0
2014-12-03 13:30:00,22.06,22.07,22.04,22.07,125700.0,20.8142,20.8236,20.7953,20.8236,125700.0
2014-12-03 14:00:00,22.06,22.12,22.05,22.1,172900.0,20.8142,20.8708,20.8047,20.8519,172900.0
2014-12-03 14:30:00,22.1,22.13,22.08,22.12,163400.0,20.8519,20.8802,20.8331,20.8708,163400.0
2014-12-03 15:00:00,22.12,22.17,22.1,22.15,243000.0,20.8708,20.918,20.8519,20.8991,243000.0
2014-12-03 15:30:00,22.15,22.17,22.12,22.14,908400.0,20.8991,20.918,20.8708,20.8897,908400.0
2014-12-04 09:30:00,22.04,22.05,21.82,21.84,461700.0,20.7953,20.8047,20.5877,20.6066,461700.0
2014-12-04 10:00:00,21.84,21.9,21.83,21.85,468800.0,20.6066,20.6632,20.5972,20.616,468800.0
2014-12-04 10:30:00,21.86,21.89,21.79,21.88,452600.0,20.6255,20.6538,20.5594,20.6443,452600.0
2014-12-04 11:00:00,21.88,21.9,21.81,21.81,320700.0,20.6443,20.6632,20.5783,20.5783,320700.0
2014-12-04 11:30:00,21.81,21.87,21.8,21.81,261600.0,20.5783,20.6349,20.5689,20.5783,261600.0
2014-12-04 12:00:00,21.82,21.92,21.81,21.9,284300.0,20.5877,20.6821,20.5783,20.6632,284300.0
2014-12-04 12:30:00,21.9,21.99,21.83,21.83,216500.0,20.6632,20.7481,20.5972,20.5972,216500.0
2014-12-04 13:00:00,21.83,21.86,21.82,21.85,169900.0,20.5972,20.6255,20.5877,20.616,169900.0
2014-12-04 13:30:00,21.85,21.92,21.84,21.91,177900.0,20.616,20.6821,20.6066,20.6727,177900.0
2014-12-04 14:00:00,21.91,21.92,21.85,21.85,199800.0,20.6727,20.6821,20.616,20.616,199800.0
2014-12-04 14:30:00,21.85,21.86,21.75,21.77,370700.0,20.616,20.6255,20.5217,20.5406,370700.0
2014-12-04 15:00:00,21.77,21.85,21.74,21.85,597100.0,20.5406,20.616,20.5123,20.616,597100.0
2014-12-04 15:30:00,21.85,21.98,21.83,21.96,1541200.0,20.616,20.7387,20.5972,20.7198,1541200.0
2014-12-05 09:30:00,22.01,22.05,21.78,21.79,582400.0,20.767,20.8047,20.55,20.5594,582400.0
2014-12-05 10:00:00,21.8,21.82,21.72,21.81,677600.0,20.5689,20.5877,20.4934,20.5783,677600.0
2014-12-05 10:30:00,21.81,21.89,21.8,21.87,205200.0,20.5783,20.6538,20.5689,20.6349,205200.0
2014-12-05 11:00:00,21.88,21.92,21.87,21.91,187100.0,20.6443,20.6821,20.6349,20.6727,187100.0
2014-12-05 11:30:00,21.9,21.96,21.89,21.94,166300.0,20.6632,20.7198,20.6538,20.701,166300.0
2014-12-05 12:00:00,21.94,22.0,21.93,21.99,79400.0,20.701,20.7576,20.6915,20.7481,79400.0
2014-12-05 12:30:00,22.0,22.05,21.98,22.02,119200.0,20.7576,20.8047,20.7387,20.7764,119200.0
2014-12-05 13:00:00,22.03,22.04,21.94,21.97,156200.0,20.7859,20.7953,20.701,20.7293,156200.0
2014-12-05 13:30:00,21.97,21.98,21.93,21.95,114100.0,20.7293,20.7387,20.6915,20.7104,114100.0
2014-12-05 14:00:00,21.95,21.97,21.87,21.87,111800.0,20.7104,20.7293,20.6349,20.6349,111800.0
2014-12-05 14:30:00,21.87,21.88,21.79,21.79,174800.0,20.6349,20.6443,20.5594,20.5594,174800.0
2014-12-05 15:00:00,21.79,21.9,21.79,21.88,231100.0,20.5594,20.6632,20.5594,20.6443,231100.0
2014-12-05 15:30:00,21.88,21.91,21.84,21.9,520800.0,20.6443,20.6727,20.6066,20.6632,520800.0
2014-12-08 09:30:00,21.67,21.88,21.62,21.74,554000.0,20.4462,20.6443,20.399,20.5123,554000.0
2014-12-08 10:00:00,21.73,21.74,21.64,21.71,277400.0,20.5028,20.5123,20.4179,20.4839,277400.0
2014-12-08 10:30:00,21.71,21.8,21.7,21.78,350100.0,20.4839,20.5689,20.4745,20.55,350100.0
2014-12-08 11:00:00,21.77,21.82,21.74,21.78,197700.0,20.5406,20.5877,20.5123,20.55,197700.0
2014-12-08 11:30:00,21.78,21.8,21.65,21.69,275700.0,20.55,20.5689,20.4273,20.4651,275700.0
2014-12-08 12:00:00,21.69,21.73,21.6,21.68,543100.0,20.4651,20.5028,20.3802,20.4556,543100.0
2014-12-08 12:30:00,21.68,21.77,21.67,21.71,423000.0,20.4556,20.5406,20.4462,20.4839,423000.0
2014-12-08 13:00:00,21.72,21.75,21.68,21.74,468700.0,20.4934,20.5217,20.4556,20.5123,468700.0
2014-12-08 13:30:00,21.75,21.75,21.59,21.59,416300.0,20.5217,20.5217,20.3707,20.3707,416300.0
2014-12-08 14:00:00,21.59,21.6,21.47,21.59,637200.0,20.3707,20.3802,20.2575,20.3707,637200.0
2014-12-08 14:30:00,21.59,21.75,21.58,21.69,533000.0,20.3707,20.5217,20.3613,20.4651,533000.0
2014-12-08 15:00:00,21.68,21.71,21.63,21.71,479600.0,20.4556,20.4839,20.4085,20.4839,479600.0
2014-12-08 15:30:00,21.71,21.74,21.61,21.64,1643300.0,20.4839,20.5123,20.3896,20.4179,1643300.0
2014-12-09 09:30:00,21.27,21.64,21.23,21.5,1538300.0,20.0688,20.4179,20.0311,20.2858,1538300.0
2014-12-09 10:00:00,21.48,21.59,21.36,21.37,791300.0,20.2669,20.3707,20.1537,20.1631,791300.0
2014-12-09 10:30:00,21.37,21.4,21.31,21.35,809400.0,20.1631,20.1915,20.1065,20.1443,809400.0
2014-12-09 11:00:00,21.36,21.38,21.24,21.25,728000.0,20.1537,20.1726,20.0405,20.0499,728000.0
2014-12-09 11:30:00,21.25,21.36,21.25,21.33,385600.0,20.0499,20.1537,20.0499,20.1254,385600.0
2014-12-09 12:00:00,21.33,21.36,21.29,21.33,293600.0,20.1254,20.1537,20.0877,20.1254,293600.0
2014-12-09 12:30:00,21.33,21.39,21.29,21.32,184300.0,20.1254,20.182,20.0877,20.116,184300.0
2014-12-09 13:00:00,21.32,21.37,21.26,21.33,739700.0,20.116,20.1631,20.0594,20.1254,739700.0
2014-12-09 13:30:00,21.32,21.43,21.31,21.42,368000.0,20.116,20.2198,20.1065,20.2103,368000.0
2014-12-09 14:00:00,21.42,21.44,21.36,21.4,486600.0,20.2103,20.2292,20.1537,20.1915,486600.0
2014-12-09 14:30:00,21.4,21.43,21.36,21.4,333000.0,20.1915,20.2198,20.1537,20.1915,333000.0
2014-12-09 15:00:00,21.39,21.43,21.36,21.41,404300.0,20.182,20.2198,20.1537,20.2009,404300.0
2014-12-09 15:30:00,21.4,21.53,21.38,21.51,1385300.0,20.1915,20.3141,20.1726,20.2952,1385300.0
2014-12-10 09:30:00,21.42,21.52,21.13,21.17,1039800.0,20.2103,20.3047,19.9367,19.9744,1039800.0
2014-12-10 10:00:00,21.17,21.19,21.0,21.02,1443300.0,19.9744,19.9933,19.814,19.8329,1443300.0
2014-12-10 10:30:00,21.02,21.02,20.87,20.98,1712200.0,19.8329,19.8329,19.6914,19.7952,1712200.0
2014-12-10 11:00:00,20.99,21.01,20.92,20.95,974100.0,19.8046,19.8235,19.7386,19.7669,974100.0
2014-12-10 11:30:00,20.94,21.04,20.87,20.87,833600.0,19.7574,19.8518,19.6914,19.6914,833600.0
2014-12-10 12:00:00,20.88,20.88,20.75,20.8,635800.0,19.7008,19.7008,19.5782,19.6253,635800.0
2014-12-10 12:30:00,20.8,20.94,20.79,20.84,572400.0,19.6253,19.7574,19.6159,19.6631,572400.0
2014-12-10 13:00:00,20.84,20.86,20.79,20.84,534500.0,19.6631,19.6819,19.6159,19.6631,534500.0
2014-12-10 13:30:00,20.84,20.88,20.77,20.8,785600.0,19.6631,19.7008,19.597,19.6253,785600.0
2014-12-10 14:00:00,20.8,20.87,20.76,20.82,664600.0,19.6253,19.6914,19.5876,19.6442,664600.0
2014-12-10 14:30:00,20.82,20.83,20.64,20.64,903500.0,19.6442,19.6536,19.4744,19.4744,903500.0
2014-12-10 15:00:00,20.65,20.75,20.6,20.69,1135700.0,19.4838,19.5782,19.4366,19.5216,1135700.0
2014-12-10 15:30:00,20.69,20.77,20.67,20.71,2491200.0,19.5216,19.597,19.5027,19.5404,2491200.0
2014-12-11 09:30:00,20.76,20.93,20.53,20.83,1518900.0,19.5876,19.748,19.3706,19.6536,1518900.0
2014-12-11 10:00:00,20.82,20.87,20.67,20.81,914900.0,19.6442,19.6914,19.5027,19.6348,914900.0
2014-12-11 10:30:00,20.81,20.86,20.78,20.8,454000.0,19.6348,19.6819,19.6065,19.6253,454000.0
2014-12-11 11:00:00,20.79,20.85,20.77,20.85,416100.0,19.6159,19.6725,19.597,19.6725,416100.0
2014-12-11 11:30:00,20.85,20.89,20.81,20.83,426400.0,19.6725,19.7103,19.6348,19.6536,426400.0
2014-12-11 12:00:00,20.84,20.91,20.82,20.88,449200.0,19.6631,19.7291,19.6442,19.7008,449200.0
2014-12-11 12:30:00,20.88,20.89,20.77,20.78,383200.0,19.7008,19.7103,19.597,19.6065,383200.0
2014-12-11 13:00:00,20.78,20.79,20.69,20.72,789600.0,19.6065,19.6159,19.5216,19.5499,789600.0
2014-12-11 13:30:00,20.73,20.79,20.56,20.6,861300.0,19.5593,19.6159,19.3989,19.4366,861300.0
2014-12-11 14:00:00,20.59,20.71,20.59,20.64,646400.0,19.4272,19.5404,19.4272,19.4744,646400.0
2014-12-11 14:30:00,20.64,20.66,20.52,20.54,590000.0,19.4744,19.4932,19.3612,19.38,590000.0
2014-12-11 15:00:00,20.54,20.67,20.52,20.59,620200.0,19.38,19.5027,19.3612,19.4272,620200.0
2014-12-11 15:30:00,20.59,20.62,20.52,20.54,1547000.0,19.4272,19.4555,19.3612,19.38,1547000.0
2014-12-12 09:30:00,20.35,20.57,20.26,20.52,782100.0,19.2008,19.4083,19.1158,19.3612,782100.0
2014-12-12 10:00:00,20.53,20.53,20.39,20.48,609800.0,19.3706,19.3706,19.2385,19.3234,609800.0
2014-12-12 10:30:00,20.48,20.5,20.36,20.37,619000.0,19.3234,19.3423,19.2102,19.2196,619000.0
2014-12-12 11:00:00,20.37,20.42,20.29,20.37,429700.0,19.2196,19.2668,19.1441,19.2196,429700.0
2014-12-12 11:30:00,20.37,20.4,20.24,20.26,586700.0,19.2196,19.2479,19.097,19.1158,586700.0
2014-12-12 12:00:00,20.26,20.34,20.25,20.33,440300.0,19.1158,19.1913,19.1064,19.1819,440300.0
2014-12-12 12:30:00,20.34,20.47,20.31,20.42,645000.0,19.1913,19.314,19.163,19.2668,645000.0
2014-12-12 13:00:00,20.43,20.43,20.33,20.36,608800.0,19.2762,19.2762,19.1819,19.2102,608800.0
2014-12-12 13:30:00,20.37,20.38,20.3,20.34,482300.0,19.2196,19.2291,19.1536,19.1913,482300.0
2014-12-12 14:00:00,20.33,20.38,20.3,20.32,472300.0,19.1819,19.2291,19.1536,19.1724,472300.0
2014-12-12 14:30:00,20.33,20.36,20.3,20.35,483100.0,19.1819,19.2102,19.1536,19.2008,483100.0
2014-12-12 15:00:00,20.35,20.37,20.21,20.22,879100.0,19.2008,19.2196,19.0687,19.0781,879100.0
2014-12-12 15:30:00,20.23,20.23,20.09,20.17,2493300.0,19.0875,19.0875,18.9554,19.0309,2493300.0
2014-12-15 09:30:00,20.25,20.39,20.11,20.24,1661300.0,19.1064,19.2385,18.9743,19.097,1661300.0
2014-12-15 10:00:00,20.23,20.23,20.03,20.08,1144200.0,19.0875,19.0875,18.8988,18.946,1144200.0
2014-12-15 10:30:00,20.08,20.16,19.94,19.97,1233500.0,18.946,19.0215,18.8139,18.8422,1233500.0
2014-12-15 11:00:00,19.96,19.98,19.79,19.84,1410600.0,18.8328,18.8516,18.6724,18.7196,1410600.0
2014-12-15 11:30:00,19.83,19.86,19.68,19.8,1144200.0,18.7101,18.7384,18.5686,18.6818,1144200.0
2014-12-15 12:00:00,19.81,20.07,19.79,20.07,888600.0,18.6912,18.9366,18.6724,18.9366,888600.0
2014-12-15 12:30:00,20.07,20.12,19.95,20.03,879000.0,18.9366,18.9837,18.8233,18.8988,879000.0
2014-12-15 13:00:00,20.03,20.09,19.9,20.05,834100.0,18.8988,18.9554,18.7762,18.9177,834100.0
2014-12-15 13:30:00,20.04,20.09,19.92,19.97,322700.0,18.9083,18.9554,18.795,18.8422,322700.0
2014-12-15 14:00:00,19.98,20.04,19.93,20.03,643400.0,18.8516,18.9083,18.8045,18.8988,643400.0
2014-12-15 14:30:00,20.03,20.05,19.93,19.97,662900.0,18.8988,18.9177,18.8045,18.8422,662900.0
2014-12-15 15:00:00,19.97,20.02,19.94,19.94,786100.0,18.8422,18.8894,18.8139,18.8139,786100.0
2014-12-15 15:30:00,19.94,20.01,19.81,19.82,2128200.0,18.8139,18.88,18.6912,18.7007,2128200.0
2014-12-16 09:30:00,19.69,19.73,19.21,19.42,4305500.0,18.578,18.6158,18.1251,18.3233,4305500.0
2014-12-16 10:00:00,19.42,19.49,19.21,19.4,1873900.0,18.3233,18.3893,18.1251,18.3044,1873900.0
2014-12-16 10:30:00,19.4,19.4,19.25,19.36,1295600.0,18.3044,18.3044,18.1629,18.2667,1295600.0
2014-12-16 11:00:00,19.37,19.44,19.3,19.4,1507600.0,18.2761,18.3421,18.21,18.3044,1507600.0
2014-12-16 11:30:00,19.4,19.43,19.23,19.25,2878200.0,18.3044,18.3327,18.144,18.1629,2878200.0
2014-12-16 12:00:00,19.25,19.27,19.12,19.25,854000.0,18.1629,18.1817,18.0402,18.1629,854000.0
2014-12-16 12:30:00,19.25,19.27,19.08,19.09,665500.0,18.1629,18.1817,18.0025,18.0119,665500.0
2014-12-16 13:00:00,19.1,19.11,18.85,18.89,1420800.0,18.0213,18.0308,17.7855,17.8232,1420800.0
2014-12-16 13:30:00,18.88,19.07,18.79,19.04,2017100.0,17.8138,17.993,17.7289,17.9647,2017100.0
2014-12-16 14:00:00,19.04,19.09,18.99,19.06,791200.0,17.9647,18.0119,17.9176,17.9836,791200.0
2014-12-16 14:30:00,19.05,19.23,19.05,19.21,1285400.0,17.9742,18.144,17.9742,18.1251,1285400.0
2014-12-16 15:00:00,19.21,19.31,19.1,19.14,1208200.0,18.1251,18.2195,18.0213,18.0591,1208200.0
2014-12-16 15:30:00,19.14,19.19,18.83,18.84,4541400.0,18.0591,18.1063,17.7666,17.776,4541400.0
2014-12-17 09:30:00,18.3,18.53,17.86,17.89,7849500.0,17.2665,17.4835,16.8514,16.8797,7849500.0
2014-12-17 10:00:00,17.88,17.89,17.54,17.55,4987500.0,16.8702,16.8797,16.5494,16.5589,4987500.0
2014-12-17 10:30:00,17.55,17.79,17.25,17.49,6316600.0,16.5589,16.7853,16.2758,16.5023,6316600.0
2014-12-17 11:00:00,17.5,17.98,17.45,17.85,4511400.0,16.5117,16.9646,16.4645,16.8419,4511400.0
2014-12-17 11:30:00,17.86,18.11,17.82,18.1,3317500.0,16.8514,17.0873,16.8136,17.0778,3317500.0
2014-12-17 12:00:00,18.1,18.17,17.85,17.92,1660000.0,17.0778,17.1439,16.8419,16.908,1660000.0
2014-12-17 12:30:00,17.92,18.4,17.91,18.38,2518800.0,16.908,17.3609,16.8985,17.342,2518800.0
2014-12-17 13:00:00,18.38,18.54,18.25,18.37,2251700.0,17.342,17.493,17.2193,17.3326,2251700.0
2014-12-17 13:30:00,18.36,18.43,18.17,18.21,1099000.0,17.3231,17.3892,17.1439,17.1816,1099000.0
2014-12-17 14:00:00,18.21,18.44,18.2,18.37,1130400.0,17.1816,17.3986,17.1722,17.3326,1130400.0
2014-12-17 14:30:00,18.37,18.38,17.94,17.96,1803400.0,17.3326,17.342,16.9269,16.9457,1803400.0
2014-12-17 15:00:00,17.97,18.15,17.88,18.08,2130700.0,16.9552,17.125,16.8702,17.0589,2130700.0
2014-12-17 15:30:00,18.07,18.23,17.89,18.01,5043900.0,17.0495,17.2005,16.8797,16.9929,5043900.0
2014-12-18 09:30:00,18.43,19.08,18.42,18.97,4605300.0,17.3892,18.0025,17.3797,17.8987,4605300.0
2014-12-18 10:00:00,18.96,19.19,18.93,19.02,2120500.0,17.8893,18.1063,17.8609,17.9459,2120500.0
2014-12-18 10:30:00,19.01,19.05,18.86,18.94,1250400.0,17.9364,17.9742,17.7949,17.8704,1250400.0
2014-12-18 11:00:00,18.93,19.0,18.82,18.99,1316400.0,17.8609,17.927,17.7572,17.9176,1316400.0
2014-12-18 11:30:00,18.99,19.06,18.89,18.91,1488000.0,17.9176,17.9836,17.8232,17.8421,1488000.0
2014-12-18 12:00:00,18.91,18.95,18.81,18.82,1367900.0,17.8421,17.8798,17.7477,17.7572,1367900.0
2014-12-18 12:30:00,18.82,18.94,18.79,18.9,940200.0,17.7572,17.8704,17.7289,17.8326,940200.0
2014-12-18 13:00:00,18.89,18.94,18.84,18.89,765400.0,17.8232,17.8704,17.776,17.8232,765400.0
2014-12-18 13:30:00,18.89,18.93,18.87,18.91,452600.0,17.8232,17.8609,17.8043,17.8421,452600.0
2014-12-18 14:00:00,18.91,18.95,18.85,18.85,751900.0,17.8421,17.8798,17.7855,17.7855,751900.0
2014-12-18 14:30:00,18.85,18.96,18.82,18.96,988400.0,17.7855,17.8893,17.7572,17.8893,988400.0
2014-12-18 15:00:00,18.96,19.23,18.95,19.2,2251900.0,17.8893,18.144,17.8798,18.1157,2251900.0
2014-12-18 15:30:00,19.2,19.46,19.18,19.41,6332900.0,18.1157,18.361,18.0968,18.3138,6332900.0
2014-12-19 09:30:00,19.73,19.94,19.46,19.87,2746900.0,18.6158,18.8139,18.361,18.7479,2746900.0
2014-12-19 10:00:00,19.86,20.04,19.77,19.96,1809100.0,18.7384,18.9083,18.6535,18.8328,1809100.0
2014-12-19 10:30:00,19.96,19.98,19.8,19.84,1425400.0,18.8328,18.8516,18.6818,18.7196,1425400.0
2014-12-19 11:00:00,19.85,19.88,19.78,19.84,960200.0,18.729,18.7573,18.6629,18.7196,960200.0
2014-12-19 11:30:00,19.84,19.88,19.79,19.88,756100.0,18.7196,18.7573,18.6724,18.7573,756100.0
2014-12-19 12:00:00,19.87,19.91,19.81,19.81,898000.0,18.7479,18.7856,18.6912,18.6912,898000.0
2014-12-19 12:30:00,19.82,19.88,19.8,19.83,1034900.0,18.7007,18.7573,18.6818,18.7101,1034900.0
2014-12-19 13:00:00,19.83,19.9,19.82,19.87,439300.0,18.7101,18.7762,18.7007,18.7479,439300.0
2014-12-19 13:30:00,19.87,19.97,19.87,19.91,695300.0,18.7479,18.8422,18.7479,18.7856,695300.0
2014-12-19 14:00:00,19.91,20.07,19.88,20.03,914400.0,18.7856,18.9366,18.7573,18.8988,914400.0
2014-12-19 14:30:00,20.04,20.16,19.99,20.12,841300.0,18.9083,19.0215,18.8611,18.9837,841300.0
2014-12-19 15:00:00,20.13,20.34,20.12,20.32,2106700.0,18.9932,19.1913,18.9837,19.1724,2106700.0
2014-12-19 15:30:00,20.32,20.41,20.27,20.33,4856700.0,19.1724,19.2574,19.1253,19.1819,4856700.0
2014-12-22 09:30:00,20.77,20.85,20.26,20.37,1062900.0,19.597,19.6725,19.1158,19.2196,1062900.0
2014-12-22 10:00:00,20.37,20.38,20.15,20.16,1105200.0,19.2196,19.2291,19.012,19.0215,1105200.0
2014-12-22 10:30:00,20.16,20.24,20.0,20.07,1238600.0,19.0215,19.097,18.8705,18.9366,1238600.0
2014-12-22 11:00:00,20.07,20.13,19.98,20.0,788100.0,18.9366,18.9932,18.8516,18.8705,788100.0
2014-12-22 11:30:00,20.0,20.03,19.9,20.03,525200.0,18.8705,18.8988,18.7762,18.8988,525200.0
2014-12-22 12:00:00,20.02,20.2,20.02,20.13,694600.0,18.8894,19.0592,18.8894,18.9932,694600.0
2014-12-22 12:30:00,20.14,20.2,20.1,20.14,762000.0,19.0026,19.0592,18.9649,19.0026,762000.0
2014-12-22 13:00:00,20.14,20.15,20.08,20.11,419300.0,19.0026,19.012,18.946,18.9743,419300.0
2014-12-22 13:30:00,20.1,20.11,20.05,20.07,339300.0,18.9649,18.9743,18.9177,18.9366,339300.0
2014-12-22 14:00:00,20.07,20.13,20.06,20.12,293600.0,18.9366,18.9932,18.9271,18.9837,293600.0
2014-12-22 14:30:00,20.12,20.18,20.08,20.11,440600.0,18.9837,19.0404,18.946,18.9743,440600.0
2014-12-22 15:00:00,20.11,20.2,20.1,20.19,507200.0,18.9743,19.0592,18.9649,19.0498,507200.0
2014-12-22 15:30:00,20.2,20.35,20.19,20.29,1821200.0,19.0592,19.2008,19.0498,19.1441,1821200.0
2014-12-23 09:30:00,20.27,20.75,20.27,20.74,1364900.0,19.1253,19.5782,19.1253,19.5687,1364900.0
2014-12-23 10:00:00,20.74,20.8,20.64,20.68,937800.0,19.5687,19.6253,19.4744,19.5121,937800.0
2014-12-23 10:30:00,20.68,20.71,20.64,20.66,959100.0,19.5121,19.5404,19.4744,19.4932,959100.0
2014-12-23 11:00:00,20.67,20.71,20.6,20.63,946000.0,19.5027,19.5404,19.4366,19.4649,946000.0
2014-12-23 11:30:00,20.64,20.66,20.55,20.66,549400.0,19.4744,19.4932,19.3895,19.4932,549400.0
2014-12-23 12:00:00,20.66,20.85,20.65,20.81,631100.0,19.4932,19.6725,19.4838,19.6348,631100.0
2014-12-23 12:30:00,20.8,20.81,20.68,20.73,493400.0,19.6253,19.6348,19.5121,19.5593,493400.0
2014-12-23 13:00:00,20.73,20.78,20.67,20.72,547600.0,19.5593,19.6065,19.5027,19.5499,547600.0
2014-12-23 13:30:00,20.72,20.76,20.7,20.75,499500.0,19.5499,19.5876,19.531,19.5782,499500.0
2014-12-23 14:00:00,20.75,20.82,20.75,20.8,604300.0,19.5782,19.6442,19.5782,19.6253,604300.0
2014-12-23 14:30:00,20.81,20.98,20.81,20.96,945100.0,19.6348,19.7952,19.6348,19.7763,945100.0
2014-12-23 15:00:00,20.96,20.99,20.84,20.86,1307900.0,19.7763,19.8046,19.6631,19.6819,1307900.0
2014-12-23 15:30:00,20.85,20.98,20.84,20.96,2597100.0,19.6725,19.7952,19.6631,19.7763,2597100.0
2014-12-24 09:30:00,21.02,21.17,20.98,21.0,362000.0,19.8329,19.9744,19.7952,19.814,362000.0
2014-12-24 10:00:00,21.0,21.02,20.93,20.98,212300.0,19.814,19.8329,19.748,19.7952,212300.0
2014-12-24 10:30:00,20.98,21.02,20.94,21.0,330200.0,19.7952,19.8329,19.7574,19.814,330200.0
2014-12-24 11:00:00,21.0,21.07,20.95,20.96,304600.0,19.814,19.8801,19.7669,19.7763,304600.0
2014-12-24 11:30:00,20.97,20.97,20.81,20.81,423100.0,19.7857,19.7857,19.6348,19.6348,423100.0
2014-12-24 12:00:00,20.82,20.94,20.81,20.91,364100.0,19.6442,19.7574,19.6348,19.7291,364100.0
2014-12-24 12:30:00,20.91,21.04,20.89,20.94,659100.0,19.7291,19.8518,19.7103,19.7574,659100.0
2014-12-26 09:30:00,21.03,21.18,21.0,21.07,372600.0,19.8423,19.9839,19.814,19.8801,372600.0
2014-12-26 10:00:00,21.07,21.15,21.0,21.14,342000.0,19.8801,19.9556,19.814,19.9461,342000.0
2014-12-26 10:30:00,21.14,21.19,21.07,21.1,377400.0,19.9461,19.9933,19.8801,19.9084,377400.0
2014-12-26 11:00:00,21.1,21.16,21.07,21.07,140900.0,19.9084,19.965,19.8801,19.8801,140900.0
2014-12-26 11:30:00,21.08,21.09,21.02,21.07,152400.0,19.8895,19.899,19.8329,19.8801,152400.0
2014-12-26 12:00:00,21.07,21.08,21.02,21.06,130000.0,19.8801,19.8895,19.8329,19.8707,130000.0
2014-12-26 12:30:00,21.06,21.08,21.02,21.04,159900.0,19.8707,19.8895,19.8329,19.8518,159900.0
2014-12-26 13:00:00,21.04,21.11,21.03,21.1,117600.0,19.8518,19.9178,19.8423,19.9084,117600.0
2014-12-26 13:30:00,21.1,21.1,21.06,21.06,106000.0,19.9084,19.9084,19.8707,19.8707,106000.0
2014-12-26 14:00:00,21.07,21.1,21.06,21.08,166200.0,19.8801,19.9084,19.8707,19.8895,166200.0
2014-12-26 14:30:00,21.08,21.14,21.08,21.14,200700.0,19.8895,19.9461,19.8895,19.9461,200700.0
2014-12-26 15:00:00,21.14,21.16,21.13,21.14,256700.0,19.9461,19.965,19.9367,19.9461,256700.0
2014-12-26 15:30:00,21.14,21.16,21.11,21.11,1044500.0,19.9461,19.965,19.9178,19.9178,1044500.0
2014-12-29 09:30:00,21.02,21.05,20.81,20.96,831500.0,19.8329,19.8612,19.6348,19.7763,831500.0
2014-12-29 10:00:00,20.97,21.26,20.96,21.26,677500.0,19.7857,20.0594,19.7763,20.0594,677500.0
2014-12-29 10:30:00,21.25,21.5,21.25,21.46,1013600.0,20.0499,20.2858,20.0499,20.2481,1013600.0
2014-12-29 11:00:00,21.46,21.52,21.4,21.46,684000.0,20.2481,20.3047,20.1915,20.2481,684000.0
2014-12-29 11:30:00,21.47,21.5,21.35,21.39,841600.0,20.2575,20.2858,20.1443,20.182,841600.0
2014-12-29 12:00:00,21.4,21.4,21.35,21.39,612600.0,20.1915,20.1915,20.1443,20.182,612600.0
2014-12-29 12:30:00,21.39,21.39,21.29,21.32,344400.0,20.182,20.182,20.0877,20.116,344400.0
2014-12-29 13:00:00,21.33,21.45,21.32,21.4,396600.0,20.1254,20.2386,20.116,20.1915,396600.0
2014-12-29 13:30:00,21.4,21.43,21.36,21.42,290800.0,20.1915,20.2198,20.1537,20.2103,290800.0
2014-12-29 14:00:00,21.42,21.54,21.4,21.51,759700.0,20.2103,20.3235,20.1915,20.2952,759700.0
2014-12-29 14:30:00,21.51,21.61,21.48,21.61,564800.0,20.2952,20.3896,20.2669,20.3896,564800.0
2014-12-29 15:00:00,21.6,21.64,21.53,21.53,884900.0,20.3802,20.4179,20.3141,20.3141,884900.0
2014-12-29 15:30:00,21.54,21.57,21.48,21.48,2343600.0,20.3235,20.3519,20.2669,20.2669,2343600.0
2014-12-30 09:30:00,21.31,21.65,21.29,21.45,638200.0,20.1065,20.4273,20.0877,20.2386,638200.0
2014-12-30 10:00:00,21.46,21.55,21.37,21.38,685500.0,20.2481,20.333,20.1631,20.1726,685500.0
2014-12-30 10:30:00,21.38,21.42,21.29,21.41,567600.0,20.1726,20.2103,20.0877,20.2009,567600.0
2014-12-30 11:00:00,21.41,21.41,21.33,21.35,304500.0,20.2009,20.2009,20.1254,20.1443,304500.0
2014-12-30 11:30:00,21.36,21.37,21.33,21.36,278100.0,20.1537,20.1631,20.1254,20.1537,278100.0
2014-12-30 12:00:00,21.36,21.4,21.35,21.36,249000.0,20.1537,20.1915,20.1443,20.1537,249000.0
2014-12-30 12:30:00,21.36,21.45,21.36,21.45,259700.0,20.1537,20.2386,20.1537,20.2386,259700.0
2014-12-30 13:00:00,21.45,21.51,21.37,21.4,511800.0,20.2386,20.2952,20.1631,20.1915,511800.0
2014-12-30 13:30:00,21.4,21.47,21.39,21.41,493200.0,20.1915,20.2575,20.182,20.2009,493200.0
2014-12-30 14:00:00,21.41,21.42,21.38,21.41,290700.0,20.2009,20.2103,20.1726,20.2009,290700.0
2014-12-30 14:30:00,21.4,21.42,21.39,21.41,425200.0,20.1915,20.2103,20.182,20.2009,425200.0
2014-12-30 15:00:00,21.41,21.43,21.4,21.43,293100.0,20.2009,20.2198,20.1915,20.2198,293100.0
2014-12-30 15:30:00,21.42,21.49,21.41,21.45,1199100.0,20.2103,20.2764,20.2009,20.2386,1199100.0
2014-12-31 09:30:00,21.52,21.61,21.42,21.57,543700.0,20.3047,20.3896,20.2103,20.3519,543700.0
2014-12-31 10:00:00,21.58,21.68,21.56,21.62,770900.0,20.3613,20.4556,20.3424,20.399,770900.0
2014-12-31 10:30:00,21.62,21.63,21.51,21.52,890200.0,20.399,20.4085,20.2952,20.3047,890200.0
2014-12-31 11:00:00,21.53,21.61,21.52,21.55,420400.0,20.3141,20.3896,20.3047,20.333,420400.0
2014-12-31 11:30:00,21.55,21.61,21.55,21.57,288300.0,20.333,20.3896,20.333,20.3519,288300.0
2014-12-31 12:00:00,21.57,21.57,21.42,21.53,629100.0,20.3519,20.3519,20.2103,20.3141,629100.0
2014-12-31 12:30:00,21.54,21.55,21.44,21.52,815800.0,20.3235,20.333,20.2292,20.3047,815800.0
2014-12-31 13:00:00,21.51,21.53,21.44,21.49,218100.0,20.2952,20.3141,20.2292,20.2764,218100.0
2014-12-31 13:30:00,21.49,21.51,21.45,21.47,225700.0,20.2764,20.2952,20.2386,20.2575,225700.0
2014-12-31 14:00:00,21.48,21.49,21.41,21.44,269800.0,20.2669,20.2764,20.2009,20.2292,269800.0
2014-12-31 14:30:00,21.44,21.45,21.4,21.41,256900.0,20.2292,20.2386,20.1915,20.2009,256900.0
2014-12-31 15:00:00,21.41,21.46,21.38,21.46,330400.0,20.2009,20.2481,20.1726,20.2481,330400.0
2014-12-31 15:30:00,21.46,21.46,21.34,21.36,1281400.0,20.2481,20.2481,20.1348,20.1537,1281400.0
2015-01-02 09:30:00,21.32,21.49,20.94,21.01,1254100.0,20.116,20.2764,19.7574,19.8235,1254100.0
2015-01-02 10:00:00,21.01,21.07,20.64,20.71,1500900.0,19.8235,19.8801,19.4744,19.5404,1500900.0
2015-01-02 10:30:00,20.71,20.74,20.41,20.72,1367500.0,19.5404,19.5687,19.2574,19.5499,1367500.0
2015-01-02 11:00:00,20.72,20.72,20.53,20.59,902000.0,19.5499,19.5499,19.3706,19.4272,902000.0
2015-01-02 11:30:00,20.59,20.77,20.53,20.71,564000.0,19.4272,19.597,19.3706,19.5404,564000.0
2015-01-02 12:00:00,20.71,20.81,20.63,20.65,498400.0,19.5404,19.6348,19.4649,19.4838,498400.0
2015-01-02 12:30:00,20.66,20.82,20.65,20.74,399200.0,19.4932,19.6442,19.4838,19.5687,399200.0
2015-01-02 13:00:00,20.74,20.83,20.72,20.75,366500.0,19.5687,19.6536,19.5499,19.5782,366500.0
2015-01-02 13:30:00,20.76,20.85,20.72,20.82,306700.0,19.5876,19.6725,19.5499,19.6442,306700.0
2015-01-02 14:00:00,20.82,20.97,20.78,20.93,370400.0,19.6442,19.7857,19.6065,19.748,370400.0
2015-01-02 14:30:00,20.94,20.98,20.88,20.91,516800.0,19.7574,19.7952,19.7008,19.7291,516800.0
2015-01-02 15:00:00,20.91,21.0,20.88,20.96,558300.0,19.7291,19.814,19.7008,19.7763,558300.0
2015-01-02 15:30:00,20.97,21.16,20.96,21.02,1525800.0,19.7857,19.965,19.7763,19.8329,1525800.0
2015-01-05 09:30:00,20.82,20.94,20.6,20.66,1183100.0,19.6442,19.7574,19.4366,19.4932,1183100.0
2015-01-05 10:00:00,20.66,20.68,20.55,20.62,691000.0,19.4932,19.5121,19.3895,19.4555,691000.0
2015-01-05 10:30:00,20.61,20.73,20.56,20.72,466800.0,19.4461,19.5593,19.3989,19.5499,466800.0
2015-01-05 11:00:00,20.71,20.76,20.59,20.61,402800.0,19.5404,19.5876,19.4272,19.4461,402800.0
2015-01-05 11:30:00,20.6,20.69,20.51,20.52,491300.0,19.4366,19.5216,19.3517,19.3612,491300.0
2015-01-05 12:00:00,20.53,20.57,20.45,20.51,366800.0,19.3706,19.4083,19.2951,19.3517,366800.0
2015-01-05 12:30:00,20.51,20.52,20.41,20.47,517300.0,19.3517,19.3612,19.2574,19.314,517300.0
2015-01-05 13:00:00,20.48,20.48,20.42,20.44,453500.0,19.3234,19.3234,19.2668,19.2857,453500.0
2015-01-05 13:30:00,20.44,20.49,20.42,20.45,441100.0,19.2857,19.3328,19.2668,19.2951,441100.0
2015-01-05 14:00:00,20.45,20.45,20.36,20.39,311500.0,19.2951,19.2951,19.2102,19.2385,311500.0
2015-01-05 14:30:00,20.39,20.4,20.32,20.37,363400.0,19.2385,19.2479,19.1724,19.2196,363400.0
2015-01-05 15:00:00,20.36,20.49,20.35,20.49,458500.0,19.2102,19.3328,19.2008,19.3328,458500.0
2015-01-05 15:30:00,20.48,20.54,20.43,20.44,1919100.0,19.3234,19.38,19.2762,19.2857,1919100.0
2015-01-06 09:30:00,20.32,20.39,20.05,20.32,1218700.0,19.1724,19.2385,18.9177,19.1724,1218700.0
2015-01-06 10:00:00,20.3,20.32,20.09,20.1,1060400.0,19.1536,19.1724,18.9554,18.9649,1060400.0
2015-01-06 10:30:00,20.11,20.12,19.78,19.82,1764700.0,18.9743,18.9837,18.6629,18.7007,1764700.0
2015-01-06 11:00:00,19.82,19.9,19.69,19.71,852100.0,18.7007,18.7762,18.578,18.5969,852100.0
2015-01-06 11:30:00,19.72,19.77,19.56,19.77,1037500.0,18.6063,18.6535,18.4554,18.6535,1037500.0
2015-01-06 12:00:00,19.77,19.77,19.63,19.75,795300.0,18.6535,18.6535,18.5214,18.6346,795300.0
2015-01-06 12:30:00,19.74,19.77,19.66,19.74,615900.0,18.6252,18.6535,18.5497,18.6252,615900.0
2015-01-06 13:00:00,19.74,19.75,19.49,19.56,1115900.0,18.6252,18.6346,18.3893,18.4554,1115900.0
2015-01-06 13:30:00,19.56,19.61,19.5,19.57,961000.0,18.4554,18.5025,18.3988,18.4648,961000.0
2015-01-06 14:00:00,19.57,19.59,19.49,19.59,905600.0,18.4648,18.4837,18.3893,18.4837,905600.0
2015-01-06 14:30:00,19.59,19.8,19.55,19.7,1180100.0,18.4837,18.6818,18.4459,18.5875,1180100.0
2015-01-06 15:00:00,19.69,19.87,19.65,19.85,1038000.0,18.578,18.7479,18.5403,18.729,1038000.0
2015-01-06 15:30:00,19.85,19.86,19.61,19.65,2050500.0,18.729,18.7384,18.5025,18.5403,2050500.0
2015-01-07 09:30:00,20.3,20.5,20.15,20.41,2094800.0,19.1536,19.3423,19.012,19.2574,2094800.0
2015-01-07 10:00:00,20.42,20.5,20.24,20.29,1247200.0,19.2668,19.3423,19.097,19.1441,1247200.0
2015-01-07 10:30:00,20.28,20.39,20.09,20.28,898600.0,19.1347,19.2385,18.9554,19.1347,898600.0
2015-01-07 11:00:00,20.29,20.35,20.19,20.21,714800.0,19.1441,19.2008,19.0498,19.0687,714800.0
2015-01-07 11:30:00,20.2,20.39,20.16,20.35,632100.0,19.0592,19.2385,19.0215,19.2008,632100.0
2015-01-07 12:00:00,20.35,20.49,20.33,20.45,886900.0,19.2008,19.3328,19.1819,19.2951,886900.0
2015-01-07 12:30:00,20.45,20.46,20.29,20.29,428000.0,19.2951,19.3045,19.1441,19.1441,428000.0
2015-01-07 13:00:00,20.3,20.34,20.15,20.16,614200.0,19.1536,19.1913,19.012,19.0215,614200.0
2015-01-07 13:30:00,20.17,20.4,20.17,20.31,500700.0,19.0309,19.2479,19.0309,19.163,500700.0
2015-01-07 14:00:00,20.31,20.35,20.21,20.23,305900.0,19.163,19.2008,19.0687,19.0875,305900.0
2015-01-07 14:30:00,20.23,20.28,20.21,20.22,367000.0,19.0875,19.1347,19.0687,19.0781,367000.0
2015-01-07 15:00:00,20.23,20.32,20.22,20.32,413900.0,19.0875,19.1724,19.0781,19.1724,413900.0
2015-01-07 15:30:00,20.32,20.48,20.28,20.42,2294200.0,19.1724,19.3234,19.1347,19.2668,2294200.0
2015-01-08 09:30:00,20.86,21.0,20.7,20.97,2392600.0,19.6819,19.814,19.531,19.7857,2392600.0
2015-01-08 10:00:00,20.97,21.01,20.74,20.74,1491700.0,19.7857,19.8235,19.5687,19.5687,1491700.0
2015-01-08 10:30:00,20.75,20.88,20.66,20.85,849500.0,19.5782,19.7008,19.4932,19.6725,849500.0
2015-01-08 11:00:00,20.86,20.91,20.68,20.69,573700.0,19.6819,19.7291,19.5121,19.5216,573700.0
2015-01-08 11:30:00,20.7,20.76,20.69,20.75,197200.0,19.531,19.5876,19.5216,19.5782,197200.0
2015-01-08 12:00:00,20.75,20.81,20.7,20.79,499400.0,19.5782,19.6348,19.531,19.6159,499400.0
2015-01-08 12:30:00,20.79,20.83,20.71,20.78,449900.0,19.6159,19.6536,19.5404,19.6065,449900.0
2015-01-08 13:00:00,20.78,20.85,20.76,20.78,309500.0,19.6065,19.6725,19.5876,19.6065,309500.0
2015-01-08 13:30:00,20.78,20.82,20.73,20.77,367900.0,19.6065,19.6442,19.5593,19.597,367900.0
2015-01-08 14:00:00,20.77,20.81,20.67,20.74,447100.0,19.597,19.6348,19.5027,19.5687,447100.0
2015-01-08 14:30:00,20.74,20.88,20.73,20.87,637400.0,19.5687,19.7008,19.5593,19.6914,637400.0
2015-01-08 15:00:00,20.87,20.87,20.79,20.86,572000.0,19.6914,19.6914,19.6159,19.6819,572000.0
2015-01-08 15:30:00,20.86,20.88,20.66,20.73,2600300.0,19.6819,19.7008,19.4932,19.5593,2600300.0
2015-01-09 09:30:00,20.8,20.87,20.49,20.56,899600.0,19.6253,19.6914,19.3328,19.3989,899600.0
2015-01-09 10:00:00,20.55,20.57,20.35,20.39,481700.0,19.3895,19.4083,19.2008,19.2385,481700.0
2015-01-09 10:30:00,20.4,20.54,20.35,20.5,539000.0,19.2479,19.38,19.2008,19.3423,539000.0
2015-01-09 11:00:00,20.5,20.5,20.4,20.47,450700.0,19.3423,19.3423,19.2479,19.314,450700.0
2015-01-09 11:30:00,20.46,20.57,20.42,20.56,280700.0,19.3045,19.4083,19.2668,19.3989,280700.0
2015-01-09 12:00:00,20.57,20.61,20.5,20.52,185900.0,19.4083,19.4461,19.3423,19.3612,185900.0
2015-01-09 12:30:00,20.53,20.54,20.44,20.48,204400.0,19.3706,19.38,19.2857,19.3234,204400.0
2015-01-09 13:00:00,20.47,20.52,20.42,20.51,153800.0,19.314,19.3612,19.2668,19.3517,153800.0
2015-01-09 13:30:00,20.51,20.64,20.51,20.57,198900.0,19.3517,19.4744,19.3517,19.4083,198900.0
2015-01-09 14:00:00,20.57,20.63,20.55,20.61,304200.0,19.4083,19.4649,19.3895,19.4461,304200.0
2015-01-09 14:30:00,20.6,20.64,20.56,20.58,490900.0,19.4366,19.4744,19.3989,19.4178,490900.0
2015-01-09 15:00:00,20.58,20.67,20.55,20.63,477600.0,19.4178,19.5027,19.3895,19.4649,477600.0
2015-01-09 15:30:00,20.64,20.64,20.47,20.51,1261400.0,19.4744,19.4744,19.314,19.3517,1261400.0
2015-01-12 09:30:00,20.42,20.51,20.14,20.19,1132800.0,19.2668,19.3517,19.0026,19.0498,1132800.0
2015-01-12 10:00:00,20.19,20.24,20.16,20.2,510300.0,19.0498,19.097,19.0215,19.0592,510300.0
2015-01-12 10:30:00,20.2,20.22,20.11,20.16,319100.0,19.0592,19.0781,18.9743,19.0215,319100.0
2015-01-12 11:00:00,20.17,20.25,20.13,20.17,347800.0,19.0309,19.1064,18.9932,19.0309,347800.0
2015-01-12 11:30:00,20.18,20.2,20.12,20.16,268400.0,19.0404,19.0592,18.9837,19.0215,268400.0
2015-01-12 12:00:00,20.17,20.3,20.16,20.29,324700.0,19.0309,19.1536,19.0215,19.1441,324700.0
2015-01-12 12:30:00,20.29,20.4,20.28,20.32,245400.0,19.1441,19.2479,19.1347,19.1724,245400.0
2015-01-12 13:00:00,20.31,20.33,20.22,20.32,375800.0,19.163,19.1819,19.0781,19.1724,375800.0
2015-01-12 13:30:00,20.32,20.35,20.3,20.34,202300.0,19.1724,19.2008,19.1536,19.1913,202300.0
2015-01-12 14:00:00,20.34,20.42,20.26,20.27,556200.0,19.1913,19.2668,19.1158,19.1253,556200.0
2015-01-12 14:30:00,20.26,20.27,20.12,20.13,518100.0,19.1158,19.1253,18.9837,18.9932,518100.0
2015-01-12 15:00:00,20.13,20.21,20.11,20.12,644300.0,18.9932,19.0687,18.9743,18.9837,644300.0
2015-01-12 15:30:00,20.12,20.27,20.1,20.22,1545600.0,18.9837,19.1253,18.9649,19.0781,1545600.0
2015-01-13 09:30:00,20.42,20.61,20.3,20.54,876300.0,19.2668,19.4461,19.1536,19.38,876300.0
2015-01-13 10:00:00,20.54,20.78,20.53,20.69,923900.0,19.38,19.6065,19.3706,19.5216,923900.0
2015-01-13 10:30:00,20.69,20.75,20.64,20.74,514700.0,19.5216,19.5782,19.4744,19.5687,514700.0
2015-01-13 11:00:00,20.74,20.78,20.64,20.71,407700.0,19.5687,19.6065,19.4744,19.5404,407700.0
2015-01-13 11:30:00,20.71,20.74,20.62,20.63,379000.0,19.5404,19.5687,19.4555,19.4649,379000.0
2015-01-13 12:00:00,20.64,20.65,20.46,20.58,300900.0,19.4744,19.4838,19.3045,19.4178,300900.0
2015-01-13 12:30:00,20.57,20.58,20.48,20.54,149700.0,19.4083,19.4178,19.3234,19.38,149700.0
2015-01-13 13:00:00,20.54,20.61,20.35,20.4,437700.0,19.38,19.4461,19.2008,19.2479,437700.0
2015-01-13 13:30:00,20.39,20.41,20.27,20.33,605200.0,19.2385,19.2574,19.1253,19.1819,605200.0
2015-01-13 14:00:00,20.33,20.33,20.17,20.27,771700.0,19.1819,19.1819,19.0309,19.1253,771700.0
2015-01-13 14:30:00,20.27,20.37,20.24,20.24,281000.0,19.1253,19.2196,19.097,19.097,281000.0
2015-01-13 15:00:00,20.24,20.35,20.2,20.28,516000.0,19.097,19.2008,19.0592,19.1347,516000.0
2015-01-13 15:30:00,20.28,20.46,20.27,20.36,1700600.0,19.1347,19.3045,19.1253,19.2102,1700600.0
2015-01-14 09:30:00,19.98,20.15,19.81,19.91,1158900.0,18.8516,19.012,18.6912,18.7856,1158900.0
2015-01-14 10:00:00,19.9,20.17,19.88,20.15,656600.0,18.7762,19.0309,18.7573,19.012,656600.0
2015-01-14 10:30:00,20.15,20.16,19.99,19.99,558700.0,19.012,19.0215,18.8611,18.8611,558700.0
2015-01-14 11:00:00,19.99,20.01,19.87,19.92,778600.0,18.8611,18.88,18.7479,18.795,778600.0
2015-01-14 11:30:00,19.92,20.08,19.9,19.91,463100.0,18.795,18.946,18.7762,18.7856,463100.0
2015-01-14 12:00:00,19.91,19.93,19.81,19.85,562600.0,18.7856,18.8045,18.6912,18.729,562600.0
2015-01-14 12:30:00,19.85,20.06,19.84,20.04,513100.0,18.729,18.9271,18.7196,18.9083,513100.0
2015-01-14 13:00:00,20.04,20.06,19.84,19.86,359100.0,18.9083,18.9271,18.7196,18.7384,359100.0
2015-01-14 13:30:00,19.86,19.91,19.81,19.88,587700.0,18.7384,18.7856,18.6912,18.7573,587700.0
2015-01-14 14:00:00,19.88,20.13,19.86,20.12,547600.0,18.7573,18.9932,18.7384,18.9837,547600.0
2015-01-14 14:30:00,20.13,20.2,20.08,20.11,366600.0,18.9932,19.0592,18.946,18.9743,366600.0
2015-01-14 15:00:00,20.11,20.26,20.1,20.21,825900.0,18.9743,19.1158,18.9649,19.0687,825900.0
2015-01-14 15:30:00,20.21,20.32,20.16,20.23,1730700.0,19.0687,19.1724,19.0215,19.0875,1730700.0
2015-01-15 09:30:00,20.44,20.67,20.36,20.44,1791600.0,19.2857,19.5027,19.2102,19.2857,1791600.0
2015-01-15 10:00:00,20.43,20.54,20.25,20.5,1173800.0,19.2762,19.38,19.1064,19.3423,1173800.0
2015-01-15 10:30:00,20.5,20.6,20.4,20.41,545200.0,19.3423,19.4366,19.2479,19.2574,545200.0
2015-01-15 11:00:00,20.42,20.44,20.32,20.35,565400.0,19.2668,19.2857,19.1724,19.2008,565400.0
2015-01-15 11:30:00,20.36,20.42,20.3,20.32,362000.0,19.2102,19.2668,19.1536,19.1724,362000.0
2015-01-15 12:00:00,20.32,20.38,20.23,20.24,283100.0,19.1724,19.2291,19.0875,19.097,283100.0
2015-01-15 12:30:00,20.24,20.24,20.1,20.15,409000.0,19.097,19.097,18.9649,19.012,409000.0
2015-01-15 13:00:00,20.15,20.32,20.15,20.23,353700.0,19.012,19.1724,19.012,19.0875,353700.0
2015-01-15 13:30:00,20.23,20.29,20.18,20.25,405500.0,19.0875,19.1441,19.0404,19.1064,405500.0
2015-01-15 14:00:00,20.25,20.31,20.21,20.23,315300.0,19.1064,19.163,19.0687,19.0875,315300.0
2015-01-15 14:30:00,20.23,20.27,20.18,20.23,607100.0,19.0875,19.1253,19.0404,19.0875,607100.0
2015-01-15 15:00:00,20.23,20.28,20.15,20.23,660300.0,19.0875,19.1347,19.012,19.0875,660300.0
2015-01-15 15:30:00,20.24,20.3,20.21,20.25,2477200.0,19.097,19.1536,19.0687,19.1064,2477200.0
2015-01-16 09:30:00,20.04,20.2,19.93,19.97,898600.0,18.9083,19.0592,18.8045,18.8422,898600.0
2015-01-16 10:00:00,19.98,20.03,19.87,19.97,963800.0,18.8516,18.8988,18.7479,18.8422,963800.0
2015-01-16 10:30:00,19.98,20.08,19.92,20.05,539600.0,18.8516,18.946,18.795,18.9177,539600.0
2015-01-16 11:00:00,20.05,20.07,19.96,19.97,472300.0,18.9177,18.9366,18.8328,18.8422,472300.0
2015-01-16 11:30:00,19.98,20.0,19.94,19.98,293500.0,18.8516,18.8705,18.8139,18.8516,293500.0
2015-01-16 12:00:00,19.98,20.02,19.95,20.01,478500.0,18.8516,18.8894,18.8233,18.88,478500.0
2015-01-16 12:30:00,20.01,20.05,19.96,19.98,223600.0,18.88,18.9177,18.8328,18.8516,223600.0
2015-01-16 13:00:00,19.99,20.02,19.96,19.98,512200.0,18.8611,18.8894,18.8328,18.8516,512200.0
2015-01-16 13:30:00,19.98,20.04,19.97,20.01,347800.0,18.8516,18.9083,18.8422,18.88,347800.0
2015-01-16 14:00:00,20.0,20.05,19.98,20.0,419500.0,18.8705,18.9177,18.8516,18.8705,419500.0
2015-01-16 14:30:00,20.0,20.03,19.97,20.01,783800.0,18.8705,18.8988,18.8422,18.88,783800.0
2015-01-16 15:00:00,20.01,20.03,19.97,19.99,695100.0,18.88,18.8988,18.8422,18.8611,695100.0
2015-01-16 15:30:00,19.99,20.04,19.98,20.02,2093400.0,18.8611,18.9083,18.8516,18.8894,2093400.0
2015-01-20 09:30:00,20.0,20.0,19.59,19.6,1621200.0,18.8705,18.8705,18.4837,18.4931,1621200.0
2015-01-20 10:00:00,19.6,19.61,19.37,19.37,1528600.0,18.4931,18.5025,18.2761,18.2761,1528600.0
2015-01-20 10:30:00,19.37,19.39,19.16,19.21,1940400.0,18.2761,18.295,18.078,18.1251,1940400.0
2015-01-20 11:00:00,19.2,19.2,19.09,19.12,1339900.0,18.1157,18.1157,18.0119,18.0402,1339900.0
2015-01-20 11:30:00,19.12,19.14,18.87,19.01,1664500.0,18.0402,18.0591,17.8043,17.9364,1664500.0
2015-01-20 12:00:00,19.01,19.16,19.0,19.08,749100.0,17.9364,18.078,17.927,18.0025,749100.0
2015-01-20 12:30:00,19.07,19.08,18.99,19.0,603400.0,17.993,18.0025,17.9176,17.927,603400.0
2015-01-20 13:00:00,18.99,19.08,18.89,19.0,923500.0,17.9176,18.0025,17.8232,17.927,923500.0
2015-01-20 13:30:00,19.0,19.03,18.98,19.02,707200.0,17.927,17.9553,17.9081,17.9459,707200.0
2015-01-20 14:00:00,19.03,19.13,19.02,19.11,880700.0,17.9553,18.0496,17.9459,18.0308,880700.0
2015-01-20 14:30:00,19.11,19.37,19.1,19.3,1024700.0,18.0308,18.2761,18.0213,18.21,1024700.0
2015-01-20 15:00:00,19.3,19.32,19.19,19.23,876700.0,18.21,18.2289,18.1063,18.144,876700.0
2015-01-20 15:30:00,19.24,19.24,19.01,19.13,3085600.0,18.1534,18.1534,17.9364,18.0496,3085600.0
2015-01-21 09:30:00,18.98,19.31,18.82,19.28,1473200.0,17.9081,18.2195,17.7572,18.1912,1473200.0
2015-01-21 10:00:00,19.28,19.63,19.23,19.51,1573800.0,18.1912,18.5214,18.144,18.4082,1573800.0
2015-01-21 10:30:00,19.51,19.61,19.43,19.53,752900.0,18.4082,18.5025,18.3327,18.4271,752900.0
2015-01-21 11:00:00,19.53,19.55,19.29,19.41,416000.0,18.4271,18.4459,18.2006,18.3138,416000.0
2015-01-21 11:30:00,19.42,19.44,19.33,19.41,394000.0,18.3233,18.3421,18.2384,18.3138,394000.0
2015-01-21 12:00:00,19.41,19.46,19.37,19.39,539800.0,18.3138,18.361,18.2761,18.295,539800.0
2015-01-21 12:30:00,19.39,19.43,19.33,19.37,283200.0,18.295,18.3327,18.2384,18.2761,283200.0
2015-01-21 13:00:00,19.36,19.44,19.27,19.31,496500.0,18.2667,18.3421,18.1817,18.2195,496500.0
2015-01-21 13:30:00,19.3,19.31,19.16,19.2,473300.0,18.21,18.2195,18.078,18.1157,473300.0
2015-01-21 14:00:00,19.19,19.31,19.18,19.22,425500.0,18.1063,18.2195,18.0968,18.1346,425500.0
2015-01-21 14:30:00,19.22,19.31,19.2,19.26,325300.0,18.1346,18.2195,18.1157,18.1723,325300.0
2015-01-21 15:00:00,19.25,19.29,19.12,19.23,543200.0,18.1629,18.2006,18.0402,18.144,543200.0
2015-01-21 15:30:00,19.23,19.28,19.2,19.23,1135000.0,18.144,18.1912,18.1157,18.144,1135000.0
2015-01-22 09:30:00,19.45,19.63,19.31,19.61,1042600.0,18.3516,18.5214,18.2195,18.5025,1042600.0
2015-01-22 10:00:00,19.61,19.68,19.57,19.62,715500.0,18.5025,18.5686,18.4648,18.512,715500.0
2015-01-22 10:30:00,19.62,19.63,19.54,19.62,481900.0,18.512,18.5214,18.4365,18.512,481900.0
2015-01-22 11:00:00,19.63,19.64,19.44,19.44,844100.0,18.5214,18.5308,18.3421,18.3421,844100.0
2015-01-22 11:30:00,19.45,19.46,19.38,19.45,487000.0,18.3516,18.361,18.2855,18.3516,487000.0
2015-01-22 12:00:00,19.46,19.5,19.38,19.44,425100.0,18.361,18.3988,18.2855,18.3421,425100.0
2015-01-22 12:30:00,19.44,19.49,19.41,19.44,299300.0,18.3421,18.3893,18.3138,18.3421,299300.0
2015-01-22 13:00:00,19.44,19.49,19.41,19.42,286000.0,18.3421,18.3893,18.3138,18.3233,286000.0
2015-01-22 13:30:00,19.42,19.57,19.42,19.55,454000.0,18.3233,18.4648,18.3233,18.4459,454000.0
2015-01-22 14:00:00,19.55,19.63,19.55,19.59,692300.0,18.4459,18.5214,18.4459,18.4837,692300.0
2015-01-22 14:30:00,19.59,19.7,19.59,19.69,765700.0,18.4837,18.5875,18.4837,18.578,765700.0
2015-01-22 15:00:00,19.69,19.81,19.66,19.8,993500.0,18.578,18.6912,18.5497,18.6818,993500.0
2015-01-22 15:30:00,19.79,19.94,19.79,19.88,2747200.0,18.6724,18.8139,18.6724,18.7573,2747200.0
2015-01-23 09:30:00,19.88,19.98,19.63,19.74,1131600.0,18.7573,18.8516,18.5214,18.6252,1131600.0
2015-01-23 10:00:00,19.73,19.77,19.71,19.72,478600.0,18.6158,18.6535,18.5969,18.6063,478600.0
2015-01-23 10:30:00,19.72,19.73,19.65,19.71,451200.0,18.6063,18.6158,18.5403,18.5969,451200.0
2015-01-23 11:00:00,19.7,19.83,19.69,19.82,363500.0,18.5875,18.7101,18.578,18.7007,363500.0
2015-01-23 11:30:00,19.83,19.83,19.76,19.78,264000.0,18.7101,18.7101,18.6441,18.6629,264000.0
2015-01-23 12:00:00,19.77,19.9,19.75,19.81,469600.0,18.6535,18.7762,18.6346,18.6912,469600.0
2015-01-23 12:30:00,19.8,19.99,19.8,19.99,557900.0,18.6818,18.8611,18.6818,18.8611,557900.0
2015-01-23 13:00:00,19.99,20.0,19.91,19.97,418500.0,18.8611,18.8705,18.7856,18.8422,418500.0
2015-01-23 13:30:00,19.97,20.1,19.95,20.02,412600.0,18.8422,18.9649,18.8233,18.8894,412600.0
2015-01-23 14:00:00,20.03,20.09,19.99,20.09,304600.0,18.8988,18.9554,18.8611,18.9554,304600.0
2015-01-23 14:30:00,20.08,20.09,19.99,20.05,394500.0,18.946,18.9554,18.8611,18.9177,394500.0
2015-01-23 15:00:00,20.05,20.06,20.0,20.04,500300.0,18.9177,18.9271,18.8705,18.9083,500300.0
2015-01-23 15:30:00,20.04,20.06,19.98,20.0,1138700.0,18.9083,18.9271,18.8516,18.8705,1138700.0
2015-01-26 09:30:00,20.13,20.76,20.09,20.65,2379700.0,18.9932,19.5876,18.9554,19.4838,2379700.0
2015-01-26 10:00:00,20.66,20.78,20.6,20.75,1012400.0,19.4932,19.6065,19.4366,19.5782,1012400.0
2015-01-26 10:30:00,20.78,20.87,20.74,20.85,924900.0,19.6065,19.6914,19.5687,19.6725,924900.0
2015-01-26 11:00:00,20.85,20.89,20.76,20.79,669900.0,19.6725,19.7103,19.5876,19.6159,669900.0
2015-01-26 11:30:00,20.79,20.83,20.75,20.8,378400.0,19.6159,19.6536,19.5782,19.6253,378400.0
2015-01-26 12:00:00,20.8,20.82,20.75,20.8,463900.0,19.6253,19.6442,19.5782,19.6253,463900.0
2015-01-26 12:30:00,20.8,20.89,20.75,20.84,288200.0,19.6253,19.7103,19.5782,19.6631,288200.0
2015-01-26 13:00:00,20.84,20.85,20.74,20.78,339400.0,19.6631,19.6725,19.5687,19.6065,339400.0
2015-01-26 13:30:00,20.78,20.84,20.76,20.8,287300.0,19.6065,19.6631,19.5876,19.6253,287300.0
2015-01-26 14:00:00,20.79,20.83,20.76,20.77,266300.0,19.6159,19.6536,19.5876,19.597,266300.0
2015-01-26 14:30:00,20.78,20.88,20.77,20.84,374100.0,19.6065,19.7008,19.597,19.6631,374100.0
2015-01-26 15:00:00,20.85,20.86,20.8,20.83,641800.0,19.6725,19.6819,19.6253,19.6536,641800.0
2015-01-26 15:30:00,20.83,20.9,20.8,20.88,1396400.0,19.6536,19.7197,19.6253,19.7008,1396400.0
2015-01-27 09:30:00,20.85,20.98,20.52,20.54,1111100.0,19.6725,19.7952,19.3612,19.38,1111100.0
2015-01-27 10:00:00,20.53,20.69,20.5,20.56,511300.0,19.3706,19.5216,19.3423,19.3989,511300.0
2015-01-27 10:30:00,20.56,20.7,20.54,20.68,447200.0,19.3989,19.531,19.38,19.5121,447200.0
2015-01-27 11:00:00,20.68,20.71,20.63,20.7,705300.0,19.5121,19.5404,19.4649,19.531,705300.0
2015-01-27 11:30:00,20.7,20.77,20.67,20.69,296500.0,19.531,19.597,19.5027,19.5216,296500.0
2015-01-27 12:00:00,20.69,20.76,20.6,20.75,226600.0,19.5216,19.5876,19.4366,19.5782,226600.0
2015-01-27 12:30:00,20.76,20.77,20.69,20.72,380200.0,19.5876,19.597,19.5216,19.5499,380200.0
2015-01-27 13:00:00,20.72,20.75,20.7,20.73,249700.0,19.5499,19.5782,19.531,19.5593,249700.0
2015-01-27 13:30:00,20.73,20.75,20.67,20.75,184200.0,19.5593,19.5782,19.5027,19.5782,184200.0
2015-01-27 14:00:00,20.75,20.95,20.74,20.94,458300.0,19.5782,19.7669,19.5687,19.7574,458300.0
2015-01-27 14:30:00,20.94,21.02,20.91,20.92,417000.0,19.7574,19.8329,19.7291,19.7386,417000.0
2015-01-27 15:00:00,20.93,21.0,20.89,20.94,815100.0,19.748,19.814,19.7103,19.7574,815100.0
2015-01-27 15:30:00,20.94,20.97,20.86,20.87,1693300.0,19.7574,19.7857,19.6819,19.6914,1693300.0
2015-01-28 09:30:00,20.94,20.97,20.54,20.6,1215600.0,19.7574,19.7857,19.38,19.4366,1215600.0
2015-01-28 10:00:00,20.6,20.71,20.55,20.57,432100.0,19.4366,19.5404,19.3895,19.4083,432100.0
2015-01-28 10:30:00,20.57,20.63,20.51,20.53,413200.0,19.4083,19.4649,19.3517,19.3706,413200.0
2015-01-28 11:00:00,20.53,20.59,20.5,20.53,411800.0,19.3706,19.4272,19.3423,19.3706,411800.0
2015-01-28 11:30:00,20.54,20.58,20.43,20.46,413700.0,19.38,19.4178,19.2762,19.3045,413700.0
2015-01-28 12:00:00,20.47,20.54,20.44,20.52,486300.0,19.314,19.38,19.2857,19.3612,486300.0
2015-01-28 12:30:00,20.52,20.55,20.45,20.51,280000.0,19.3612,19.3895,19.2951,19.3517,280000.0
2015-01-28 13:00:00,20.5,20.5,20.41,20.42,254700.0,19.3423,19.3423,19.2574,19.2668,254700.0
2015-01-28 13:30:00,20.43,20.46,20.33,20.37,416500.0,19.2762,19.3045,19.1819,19.2196,416500.0
2015-01-28 14:00:00,20.37,20.47,20.29,20.35,565400.0,19.2196,19.314,19.1441,19.2008,565400.0
2015-01-28 14:30:00,20.34,20.46,20.28,20.4,428200.0,19.1913,19.3045,19.1347,19.2479,428200.0
2015-01-28 15:00:00,20.41,20.46,20.26,20.3,727000.0,19.2574,19.3045,19.1158,19.1536,727000.0
2015-01-28 15:30:00,20.3,20.36,20.18,20.31,2054400.0,19.1536,19.2102,19.0404,19.163,2054400.0
2015-01-29 09:30:00,20.4,20.45,20.08,20.24,872800.0,19.2479,19.2951,18.946,19.097,872800.0
2015-01-29 10:00:00,20.24,20.26,20.06,20.09,473700.0,19.097,19.1158,18.9271,18.9554,473700.0
2015-01-29 10:30:00,20.09,20.1,19.87,19.99,695000.0,18.9554,18.9649,18.7479,18.8611,695000.0
2015-01-29 11:00:00,20.0,20.04,19.94,20.02,536100.0,18.8705,18.9083,18.8139,18.8894,536100.0
2015-01-29 11:30:00,20.02,20.06,19.94,19.99,346200.0,18.8894,18.9271,18.8139,18.8611,346200.0
2015-01-29 12:00:00,19.98,20.02,19.83,19.87,391600.0,18.8516,18.8894,18.7101,18.7479,391600.0
2015-01-29 12:30:00,19.86,19.88,19.81,19.86,414300.0,18.7384,18.7573,18.6912,18.7384,414300.0
2015-01-29 13:00:00,19.86,19.95,19.81,19.94,460000.0,18.7384,18.8233,18.6912,18.8139,460000.0
2015-01-29 13:30:00,19.95,20.1,19.93,20.05,507800.0,18.8233,18.9649,18.8045,18.9177,507800.0
2015-01-29 14:00:00,20.05,20.17,20.05,20.15,309800.0,18.9177,19.0309,18.9177,19.012,309800.0
2015-01-29 14:30:00,20.15,20.18,19.98,20.02,418000.0,19.012,19.0404,18.8516,18.8894,418000.0
2015-01-29 15:00:00,20.02,20.17,20.0,20.16,450300.0,18.8894,19.0309,18.8705,19.0215,450300.0
2015-01-29 15:30:00,20.16,20.3,20.15,20.17,1112200.0,19.0215,19.1536,19.012,19.0309,1112200.0
2015-01-30 09:30:00,20.09,20.09,19.6,19.87,1320200.0,18.9554,18.9554,18.4931,18.7479,1320200.0
2015-01-30 10:00:00,19.86,19.89,19.6,19.64,1010700.0,18.7384,18.7667,18.4931,18.5308,1010700.0
2015-01-30 10:30:00,19.64,19.77,19.53,19.6,668500.0,18.5308,18.6535,18.4271,18.4931,668500.0
2015-01-30 11:00:00,19.6,19.67,19.5,19.64,715300.0,18.4931,18.5592,18.3988,18.5308,715300.0
2015-01-30 11:30:00,19.63,19.67,19.54,19.6,392800.0,18.5214,18.5592,18.4365,18.4931,392800.0
2015-01-30 12:00:00,19.6,19.7,19.59,19.66,301100.0,18.4931,18.5875,18.4837,18.5497,301100.0
2015-01-30 12:30:00,19.65,19.66,19.57,19.63,420600.0,18.5403,18.5497,18.4648,18.5214,420600.0
2015-01-30 13:00:00,19.64,19.75,19.61,19.64,462300.0,18.5308,18.6346,18.5025,18.5308,462300.0
2015-01-30 13:30:00,19.64,19.75,19.63,19.74,404700.0,18.5308,18.6346,18.5214,18.6252,404700.0
2015-01-30 14:00:00,19.74,19.91,19.72,19.8,836900.0,18.6252,18.7856,18.6063,18.6818,836900.0
2015-01-30 14:30:00,19.81,19.83,19.59,19.62,588200.0,18.6912,18.7101,18.4837,18.512,588200.0
2015-01-30 15:00:00,19.61,19.64,19.49,19.53,569200.0,18.5025,18.5308,18.3893,18.4271,569200.0
2015-01-30 15:30:00,19.52,19.53,19.43,19.47,1772300.0,18.4176,18.4271,18.3327,18.3704,1772300.0
2015-02-02 09:30:00,19.44,19.44,19.24,19.24,555200.0,18.3421,18.3421,18.1534,18.1534,555200.0
2015-02-02 10:00:00,19.24,19.3,19.12,19.29,898400.0,18.1534,18.21,18.0402,18.2006,898400.0
2015-02-02 10:30:00,19.29,19.51,19.29,19.45,511500.0,18.2006,18.4082,18.2006,18.3516,511500.0
2015-02-02 11:00:00,19.45,19.58,19.42,19.53,567000.0,18.3516,18.4742,18.3233,18.4271,567000.0
2015-02-02 11:30:00,19.53,19.63,19.48,19.49,533700.0,18.4271,18.5214,18.3799,18.3893,533700.0
2015-02-02 12:00:00,19.49,19.52,19.42,19.47,331400.0,18.3893,18.4176,18.3233,18.3704,331400.0
2015-02-02 12:30:00,19.48,19.51,19.37,19.37,254900.0,18.3799,18.4082,18.2761,18.2761,254900.0
2015-02-02 13:00:00,19.38,19.5,19.34,19.48,240300.0,18.2855,18.3988,18.2478,18.3799,240300.0
2015-02-02 13:30:00,19.48,19.5,19.34,19.38,279000.0,18.3799,18.3988,18.2478,18.2855,279000.0
2015-02-02 14:00:00,19.39,19.48,19.37,19.46,333900.0,18.295,18.3799,18.2761,18.361,333900.0
2015-02-02 14:30:00,19.47,19.57,19.42,19.48,664600.0,18.3704,18.4648,18.3233,18.3799,664600.0
2015-02-02 15:00:00,19.47,19.55,19.42,19.53,401900.0,18.3704,18.4459,18.3233,18.4271,401900.0
2015-02-02 15:30:00,19.53,19.75,19.52,19.73,1308600.0,18.4271,18.6346,18.4176,18.6158,1308600.0
2015-02-03 09:30:00,19.81,19.95,19.67,19.94,761800.0,18.6912,18.8233,18.5592,18.8139,761800.0
2015-02-03 10:00:00,19.95,19.99,19.87,19.93,818600.0,18.8233,18.8611,18.7479,18.8045,818600.0
2015-02-03 10:30:00,19.93,20.0,19.9,19.99,695400.0,18.8045,18.8705,18.7762,18.8611,695400.0
2015-02-03 11:00:00,19.98,20.16,19.9,20.11,849700.0,18.8516,19.0215,18.7762,18.9743,849700.0
2015-02-03 11:30:00,20.11,20.28,20.1,20.14,695800.0,18.9743,19.1347,18.9649,19.0026,695800.0
2015-02-03 12:00:00,20.14,20.25,20.08,20.24,312900.0,19.0026,19.1064,18.946,19.097,312900.0
2015-02-03 12:30:00,20.24,20.25,20.17,20.21,297200.0,19.097,19.1064,19.0309,19.0687,297200.0
2015-02-03 13:00:00,20.21,20.3,20.2,20.3,377400.0,19.0687,19.1536,19.0592,19.1536,377400.0
2015-02-03 13:30:00,20.3,20.43,20.26,20.38,470600.0,19.1536,19.2762,19.1158,19.2291,470600.0
2015-02-03 14:00:00,20.37,20.39,20.27,20.29,361900.0,19.2196,19.2385,19.1253,19.1441,361900.0
2015-02-03 14:30:00,20.29,20.43,20.26,20.4,354900.0,19.1441,19.2762,19.1158,19.2479,354900.0
2015-02-03 15:00:00,20.4,20.43,20.36,20.41,479800.0,19.2479,19.2762,19.2102,19.2574,479800.0
2015-02-03 15:30:00,20.41,20.48,20.4,20.45,1183400.0,19.2574,19.3234,19.2479,19.2951,1183400.0
2015-02-04 09:30:00,20.12,20.29,19.95,20.24,1221700.0,18.9837,19.1441,18.8233,19.097,1221700.0
2015-02-04 10:00:00,20.25,20.25,20.11,20.14,578500.0,19.1064,19.1064,18.9743,19.0026,578500.0
2015-02-04 10:30:00,20.14,20.25,20.09,20.14,730600.0,19.0026,19.1064,18.9554,19.0026,730600.0
2015-02-04 11:00:00,20.14,20.21,20.05,20.1,770400.0,19.0026,19.0687,18.9177,18.9649,770400.0
2015-02-04 11:30:00,20.11,20.16,20.08,20.11,316300.0,18.9743,19.0215,18.946,18.9743,316300.0
2015-02-04 12:00:00,20.11,20.19,20.1,20.1,299200.0,18.9743,19.0498,18.9649,18.9649,299200.0
2015-02-04 12:30:00,20.1,20.14,20.06,20.09,272700.0,18.9649,19.0026,18.9271,18.9554,272700.0
2015-02-04 13:00:00,20.1,20.16,20.0,20.03,503600.0,18.9649,19.0215,18.8705,18.8988,503600.0
2015-02-04 13:30:00,20.04,20.08,19.84,19.88,487800.0,18.9083,18.946,18.7196,18.7573,487800.0
2015-02-04 14:00:00,19.89,19.92,19.75,19.82,622000.0,18.7667,18.795,18.6346,18.7007,622000.0
2015-02-04 14:30:00,19.83,19.92,19.81,19.85,519100.0,18.7101,18.795,18.6912,18.729,519100.0
2015-02-04 15:00:00,19.85,19.97,19.85,19.97,448000.0,18.729,18.8422,18.729,18.8422,448000.0
2015-02-04 15:30:00,19.97,20.04,19.79,19.86,1400100.0,18.8422,18.9083,18.6724,18.7384,1400100.0
2015-02-05 09:30:00,19.9,20.18,19.84,20.04,649900.0,18.7762,19.0404,18.7196,18.9083,649900.0
2015-02-05 10:00:00,20.04,20.17,20.02,20.17,833100.0,18.9083,19.0309,18.8894,19.0309,833100.0
2015-02-05 10:30:00,20.16,20.2,20.1,20.12,497700.0,19.0215,19.0592,18.9649,18.9837,497700.0
2015-02-05 11:00:00,20.11,20.14,20.06,20.13,258600.0,18.9743,19.0026,18.9271,18.9932,258600.0
2015-02-05 11:30:00,20.13,20.17,20.06,20.11,516500.0,18.9932,19.0309,18.9271,18.9743,516500.0
2015-02-05 12:00:00,20.1,20.27,20.1,20.21,609100.0,18.9649,19.1253,18.9649,19.0687,609100.0
2015-02-05 12:30:00,20.21,20.26,20.2,20.24,477400.0,19.0687,19.1158,19.0592,19.097,477400.0
2015-02-05 13:00:00,20.24,20.31,20.21,20.3,562000.0,19.097,19.163,19.0687,19.1536,562000.0
2015-02-05 13:30:00,20.31,20.31,20.2,20.25,429700.0,19.163,19.163,19.0592,19.1064,429700.0
2015-02-05 14:00:00,20.25,20.31,20.24,20.29,258700.0,19.1064,19.163,19.097,19.1441,258700.0
2015-02-05 14:30:00,20.3,20.41,20.27,20.35,433900.0,19.1536,19.2574,19.1253,19.2008,433900.0
2015-02-05 15:00:00,20.35,20.45,20.34,20.39,561200.0,19.2008,19.2951,19.1913,19.2385,561200.0
2015-02-05 15:30:00,20.38,20.39,20.32,20.34,1468800.0,19.2291,19.2385,19.1724,19.1913,1468800.0
2015-02-06 09:30:00,20.58,20.67,20.29,20.34,951400.0,19.4178,19.5027,19.1441,19.1913,951400.0
2015-02-06 10:00:00,20.34,20.38,20.31,20.35,470000.0,19.1913,19.2291,19.163,19.2008,470000.0
2015-02-06 10:30:00,20.34,20.39,20.31,20.34,824700.0,19.1913,19.2385,19.163,19.1913,824700.0
2015-02-06 11:00:00,20.34,20.45,20.33,20.39,281700.0,19.1913,19.2951,19.1819,19.2385,281700.0
2015-02-06 11:30:00,20.39,20.4,20.3,20.36,496200.0,19.2385,19.2479,19.1536,19.2102,496200.0
2015-02-06 12:00:00,20.36,20.4,20.33,20.38,794000.0,19.2102,19.2479,19.1819,19.2291,794000.0
2015-02-06 12:30:00,20.38,20.42,20.23,20.25,755300.0,19.2291,19.2668,19.0875,19.1064,755300.0
2015-02-06 13:00:00,20.25,20.31,20.1,20.13,434800.0,19.1064,19.163,18.9649,18.9932,434800.0
2015-02-06 13:30:00,20.12,20.23,20.11,20.2,344000.0,18.9837,19.0875,18.9743,19.0592,344000.0
2015-02-06 14:00:00,20.2,20.2,20.1,20.12,372400.0,19.0592,19.0592,18.9649,18.9837,372400.0
2015-02-06 14:30:00,20.13,20.21,20.13,20.2,487100.0,18.9932,19.0687,18.9932,19.0592,487100.0
2015-02-06 15:00:00,20.2,20.2,20.01,20.02,683100.0,19.0592,19.0592,18.88,18.8894,683100.0
2015-02-06 15:30:00,20.01,20.09,19.92,19.96,1656300.0,18.88,18.9554,18.795,18.8328,1656300.0
2015-02-09 09:30:00,19.82,19.85,19.66,19.85,1164200.0,18.7007,18.729,18.5497,18.729,1164200.0
2015-02-09 10:00:00,19.85,19.92,19.65,19.7,1221200.0,18.729,18.795,18.5403,18.5875,1221200.0
2015-02-09 10:30:00,19.71,19.79,19.69,19.7,648300.0,18.5969,18.6724,18.578,18.5875,648300.0
2015-02-09 11:00:00,19.7,19.84,19.69,19.78,606000.0,18.5875,18.7196,18.578,18.6629,606000.0
2015-02-09 11:30:00,19.78,19.81,19.66,19.69,917800.0,18.6629,18.6912,18.5497,18.578,917800.0
2015-02-09 12:00:00,19.69,19.74,19.67,19.73,1063600.0,18.578,18.6252,18.5592,18.6158,1063600.0
2015-02-09 12:30:00,19.73,19.77,19.69,19.7,408100.0,18.6158,18.6535,18.578,18.5875,408100.0
2015-02-09 13:00:00,19.7,19.76,19.7,19.71,781200.0,18.5875,18.6441,18.5875,18.5969,781200.0
2015-02-09 13:30:00,19.71,19.75,19.68,19.75,507100.0,18.5969,18.6346,18.5686,18.6346,507100.0
2015-02-09 14:00:00,19.75,19.76,19.71,19.74,1071400.0,18.6346,18.6441,18.5969,18.6252,1071400.0
2015-02-09 14:30:00,19.74,19.75,19.72,19.72,1411400.0,18.6252,18.6346,18.6063,18.6063,1411400.0
2015-02-09 15:00:00,19.72,19.73,19.61,19.66,1312300.0,18.6063,18.6158,18.5025,18.5497,1312300.0
2015-02-09 15:30:00,19.67,19.67,19.55,19.6,3904900.0,18.5592,18.5592,18.4459,18.4931,3904900.0
2015-02-10 09:30:00,19.88,20.05,19.81,20.05,1533500.0,18.7573,18.9177,18.6912,18.9177,1533500.0
2015-02-10 10:00:00,20.05,20.21,20.04,20.15,1246700.0,18.9177,19.0687,18.9083,19.012,1246700.0
2015-02-10 10:30:00,20.15,20.26,20.12,20.18,775300.0,19.012,19.1158,18.9837,19.0404,775300.0
2015-02-10 11:00:00,20.18,20.31,20.15,20.29,564000.0,19.0404,19.163,19.012,19.1441,564000.0
2015-02-10 11:30:00,20.3,20.31,20.25,20.3,465800.0,19.1536,19.163,19.1064,19.1536,465800.0
2015-02-10 12:00:00,20.29,20.31,20.23,20.3,683400.0,19.1441,19.163,19.0875,19.1536,683400.0
2015-02-10 12:30:00,20.3,20.44,20.27,20.38,916100.0,19.1536,19.2857,19.1253,19.2291,916100.0
2015-02-10 13:00:00,20.39,20.44,20.33,20.39,570300.0,19.2385,19.2857,19.1819,19.2385,570300.0
2015-02-10 13:30:00,20.39,20.5,20.38,20.43,824000.0,19.2385,19.3423,19.2291,19.2762,824000.0
2015-02-10 14:00:00,20.43,20.6,20.42,20.55,704200.0,19.2762,19.4366,19.2668,19.3895,704200.0
2015-02-10 14:30:00,20.55,20.67,20.54,20.67,1554700.0,19.3895,19.5027,19.38,19.5027,1554700.0
2015-02-10 15:00:00,20.67,20.69,20.6,20.69,1170600.0,19.5027,19.5216,19.4366,19.5216,1170600.0
2015-02-10 15:30:00,20.69,20.77,20.68,20.74,3420000.0,19.5216,19.597,19.5121,19.5687,3420000.0
2015-02-11 09:30:00,20.73,20.78,20.5,20.65,843900.0,19.5593,19.6065,19.3423,19.4838,843900.0
2015-02-11 10:00:00,20.65,20.67,20.44,20.51,786700.0,19.4838,19.5027,19.2857,19.3517,786700.0
2015-02-11 10:30:00,20.51,20.52,20.42,20.48,320700.0,19.3517,19.3612,19.2668,19.3234,320700.0
2015-02-11 11:00:00,20.49,20.61,20.48,20.54,256300.0,19.3328,19.4461,19.3234,19.38,256300.0
2015-02-11 11:30:00,20.53,20.61,20.51,20.59,311000.0,19.3706,19.4461,19.3517,19.4272,311000.0
2015-02-11 12:00:00,20.59,20.69,20.56,20.67,205700.0,19.4272,19.5216,19.3989,19.5027,205700.0
2015-02-11 12:30:00,20.67,20.73,20.63,20.67,571000.0,19.5027,19.5593,19.4649,19.5027,571000.0
2015-02-11 13:00:00,20.68,20.69,20.48,20.62,459000.0,19.5121,19.5216,19.3234,19.4555,459000.0
2015-02-11 13:30:00,20.63,20.66,20.57,20.66,390000.0,19.4649,19.4932,19.4083,19.4932,390000.0
2015-02-11 14:00:00,20.65,20.69,20.64,20.66,333800.0,19.4838,19.5216,19.4744,19.4932,333800.0
2015-02-11 14:30:00,20.65,20.72,20.65,20.69,263800.0,19.4838,19.5499,19.4838,19.5216,263800.0
2015-02-11 15:00:00,20.69,20.81,20.67,20.78,668800.0,19.5216,19.6348,19.5027,19.6065,668800.0
2015-02-11 15:30:00,20.79,20.84,20.65,20.75,1916900.0,19.6159,19.6631,19.4838,19.5782,1916900.0
2015-02-12 09:30:00,20.79,20.97,20.71,20.88,673300.0,19.6159,19.7857,19.5404,19.7008,673300.0
2015-02-12 10:00:00,20.88,21.18,20.84,21.1,1952200.0,19.7008,19.9839,19.6631,19.9084,1952200.0
2015-02-12 10:30:00,21.1,21.23,21.09,21.17,993100.0,19.9084,20.0311,19.899,19.9744,993100.0
2015-02-12 11:00:00,21.17,21.19,21.06,21.12,740000.0,19.9744,19.9933,19.8707,19.9273,740000.0
2015-02-12 11:30:00,21.13,21.2,21.1,21.12,405500.0,19.9367,20.0027,19.9084,19.9273,405500.0
2015-02-12 12:00:00,21.12,21.2,21.11,21.2,228000.0,19.9273,20.0027,19.9178,20.0027,228000.0
2015-02-12 12:30:00,21.2,21.23,21.14,21.21,520400.0,20.0027,20.0311,19.9461,20.0122,520400.0
2015-02-12 13:00:00,21.21,21.33,21.21,21.3,674100.0,20.0122,20.1254,20.0122,20.0971,674100.0
2015-02-12 13:30:00,21.3,21.34,21.27,21.31,848200.0,20.0971,20.1348,20.0688,20.1065,848200.0
2015-02-12 14:00:00,21.3,21.31,21.23,21.27,575700.0,20.0971,20.1065,20.0311,20.0688,575700.0
2015-02-12 14:30:00,21.27,21.4,21.25,21.38,486300.0,20.0688,20.1915,20.0499,20.1726,486300.0
2015-02-12 15:00:00,21.38,21.38,21.24,21.28,880600.0,20.1726,20.1726,20.0405,20.0782,880600.0
2015-02-12 15:30:00,21.28,21.32,21.17,21.25,1880500.0,20.0782,20.116,19.9744,20.0499,1880500.0
2015-02-13 09:30:00,21.36,21.55,21.24,21.5,985800.0,20.1537,20.333,20.0405,20.2858,985800.0
2015-02-13 10:00:00,21.5,21.54,21.36,21.38,1568500.0,20.2858,20.3235,20.1537,20.1726,1568500.0
2015-02-13 10:30:00,21.38,21.47,21.34,21.38,977200.0,20.1726,20.2575,20.1348,20.1726,977200.0
2015-02-13 11:00:00,21.37,21.56,21.35,21.49,1215800.0,20.1631,20.3424,20.1443,20.2764,1215800.0
2015-02-13 11:30:00,21.5,21.61,21.48,21.56,1055600.0,20.2858,20.3896,20.2669,20.3424,1055600.0
2015-02-13 12:00:00,21.56,21.63,21.5,21.62,615800.0,20.3424,20.4085,20.2858,20.399,615800.0
2015-02-13 12:30:00,21.62,21.63,21.53,21.6,751700.0,20.399,20.4085,20.3141,20.3802,751700.0
2015-02-13 13:00:00,21.6,21.64,21.49,21.49,927800.0,20.3802,20.4179,20.2764,20.2764,927800.0
2015-02-13 13:30:00,21.49,21.58,21.4,21.58,696400.0,20.2764,20.3613,20.1915,20.3613,696400.0
2015-02-13 14:00:00,21.58,21.72,21.56,21.62,783100.0,20.3613,20.4934,20.3424,20.399,783100.0
2015-02-13 14:30:00,21.61,21.65,21.57,21.62,546400.0,20.3896,20.4273,20.3519,20.399,546400.0
2015-02-13 15:00:00,21.63,21.64,21.55,21.59,862500.0,20.4085,20.4179,20.333,20.3707,862500.0
2015-02-13 15:30:00,21.59,21.59,21.44,21.47,2933800.0,20.3707,20.3707,20.2292,20.2575,2933800.0
2015-02-17 09:30:00,21.28,21.81,21.08,21.48,2162000.0,20.0782,20.5783,19.8895,20.2669,2162000.0
2015-02-17 10:00:00,21.49,21.64,21.3,21.41,1418800.0,20.2764,20.4179,20.0971,20.2009,1418800.0
2015-02-17 10:30:00,21.4,21.66,21.38,21.61,1809900.0,20.1915,20.4368,20.1726,20.3896,1809900.0
2015-02-17 11:00:00,21.6,22.13,21.39,21.68,2585500.0,20.3802,20.8802,20.182,20.4556,2585500.0
2015-02-17 11:30:00,21.68,22.4,21.65,22.21,2604100.0,20.4556,21.135,20.4273,20.9557,2604100.0
2015-02-17 12:00:00,22.21,22.4,22.11,22.12,2781100.0,20.9557,21.135,20.8614,20.8708,2781100.0
2015-02-17 12:30:00,22.12,22.23,22.04,22.05,998300.0,20.8708,20.9746,20.7953,20.8047,998300.0
2015-02-17 13:00:00,22.05,22.14,21.96,21.98,769400.0,20.8047,20.8897,20.7198,20.7387,769400.0
2015-02-17 13:30:00,21.97,22.06,21.85,22.06,1192100.0,20.7293,20.8142,20.616,20.8142,1192100.0
2015-02-17 14:00:00,22.05,22.06,21.94,22.05,675400.0,20.8047,20.8142,20.701,20.8047,675400.0
2015-02-17 14:30:00,22.05,22.09,21.91,21.95,911300.0,20.8047,20.8425,20.6727,20.7104,911300.0
2015-02-17 15:00:00,21.94,21.99,21.9,21.96,939600.0,20.701,20.7481,20.6632,20.7198,939600.0
2015-02-17 15:30:00,21.96,21.97,21.81,21.88,3262700.0,20.7198,20.7293,20.5783,20.6443,3262700.0
2015-02-18 09:30:00,21.96,22.47,21.81,22.21,2579000.0,20.7198,21.201,20.5783,20.9557,2579000.0
2015-02-18 10:00:00,22.22,22.28,22.15,22.23,1372300.0,20.9651,21.0218,20.8991,20.9746,1372300.0
2015-02-18 10:30:00,22.23,22.33,22.18,22.24,1087800.0,20.9746,21.0689,20.9274,20.984,1087800.0
2015-02-18 11:00:00,22.24,22.29,22.19,22.29,547400.0,20.984,21.0312,20.9368,21.0312,547400.0
2015-02-18 11:30:00,22.29,22.42,22.28,22.37,1534400.0,21.0312,21.1538,21.0218,21.1067,1534400.0
2015-02-18 12:00:00,22.38,22.46,22.36,22.44,706600.0,21.1161,21.1916,21.0972,21.1727,706600.0
2015-02-18 12:30:00,22.44,22.48,22.36,22.39,784300.0,21.1727,21.2105,21.0972,21.1255,784300.0
2015-02-18 13:00:00,22.4,22.42,22.33,22.34,607500.0,21.135,21.1538,21.0689,21.0784,607500.0
2015-02-18 13:30:00,22.34,22.43,22.34,22.42,611200.0,21.0784,21.1633,21.0784,21.1538,611200.0
2015-02-18 14:00:00,22.42,22.47,22.3,22.32,744100.0,21.1538,21.201,21.0406,21.0595,744100.0
2015-02-18 14:30:00,22.32,22.37,22.27,22.28,635100.0,21.0595,21.1067,21.0123,21.0218,635100.0
2015-02-18 15:00:00,22.29,22.33,22.28,22.31,633700.0,21.0312,21.0689,21.0218,21.0501,633700.0
2015-02-18 15:30:00,22.31,22.33,22.29,22.3,2130200.0,21.0501,21.0689,21.0312,21.0406,2130200.0
2015-02-19 09:30:00,22.33,22.59,22.29,22.29,868200.0,21.0689,21.3142,21.0312,21.0312,868200.0
2015-02-19 10:00:00,22.29,22.33,22.2,22.3,722000.0,21.0312,21.0689,20.9463,21.0406,722000.0
2015-02-19 10:30:00,22.31,22.33,22.22,22.33,447700.0,21.0501,21.0689,20.9651,21.0689,447700.0
2015-02-19 11:00:00,22.33,22.4,22.28,22.34,383500.0,21.0689,21.135,21.0218,21.0784,383500.0
2015-02-19 11:30:00,22.33,22.43,22.3,22.35,836900.0,21.0689,21.1633,21.0406,21.0878,836900.0
2015-02-19 12:00:00,22.35,22.38,22.31,22.35,385000.0,21.0878,21.1161,21.0501,21.0878,385000.0
2015-02-19 12:30:00,22.36,22.45,22.32,22.41,537800.0,21.0972,21.1822,21.0595,21.1444,537800.0
2015-02-19 13:00:00,22.42,22.49,22.39,22.47,420200.0,21.1538,21.2199,21.1255,21.201,420200.0
2015-02-19 13:30:00,22.48,22.67,22.46,22.64,897100.0,21.2105,21.3897,21.1916,21.3614,897100.0
2015-02-19 14:00:00,22.64,22.66,22.52,22.54,506600.0,21.3614,21.3803,21.2482,21.2671,506600.0
2015-02-19 14:30:00,22.55,22.57,22.47,22.48,390800.0,21.2765,21.2954,21.201,21.2105,390800.0
2015-02-19 15:00:00,22.48,22.53,22.43,22.43,771300.0,21.2105,21.2576,21.1633,21.1633,771300.0
2015-02-19 15:30:00,22.43,22.47,22.41,22.45,2040500.0,21.1633,21.201,21.1444,21.1822,2040500.0
2015-02-20 09:30:00,22.42,22.58,22.33,22.42,583300.0,21.1538,21.3048,21.0689,21.1538,583300.0
2015-02-20 10:00:00,22.43,22.68,22.41,22.55,659200.0,21.1633,21.3992,21.1444,21.2765,659200.0
2015-02-20 10:30:00,22.54,22.63,22.49,22.55,537000.0,21.2671,21.352,21.2199,21.2765,537000.0
2015-02-20 11:00:00,22.55,22.61,22.52,22.55,717300.0,21.2765,21.3331,21.2482,21.2765,717300.0
2015-02-20 11:30:00,22.55,22.66,22.49,22.56,920300.0,21.2765,21.3803,21.2199,21.2859,920300.0
2015-02-20 12:00:00,22.57,22.63,22.56,22.6,398100.0,21.2954,21.352,21.2859,21.3237,398100.0
2015-02-20 12:30:00,22.6,22.66,22.55,22.58,444400.0,21.3237,21.3803,21.2765,21.3048,444400.0
2015-02-20 13:00:00,22.57,22.57,22.5,22.54,530800.0,21.2954,21.2954,21.2293,21.2671,530800.0
2015-02-20 13:30:00,22.54,22.57,22.49,22.51,576700.0,21.2671,21.2954,21.2199,21.2388,576700.0
2015-02-20 14:00:00,22.52,22.53,22.49,22.51,440000.0,21.2482,21.2576,21.2199,21.2388,440000.0
2015-02-20 14:30:00,22.51,22.56,22.5,22.5,780000.0,21.2388,21.2859,21.2293,21.2293,780000.0
2015-02-20 15:00:00,22.5,22.59,22.5,22.56,629300.0,21.2293,21.3142,21.2293,21.2859,629300.0
2015-02-20 15:30:00,22.56,22.66,22.53,22.63,2186100.0,21.2859,21.3803,21.2576,21.352,2186100.0
2015-02-23 09:30:00,22.44,22.5,22.31,22.41,1370400.0,21.1727,21.2293,21.0501,21.1444,1370400.0
2015-02-23 10:00:00,22.4,22.53,22.35,22.52,880100.0,21.135,21.2576,21.0878,21.2482,880100.0
2015-02-23 10:30:00,22.5,22.57,22.43,22.44,497300.0,21.2293,21.2954,21.1633,21.1727,497300.0
2015-02-23 11:00:00,22.44,22.56,22.43,22.55,627400.0,21.1727,21.2859,21.1633,21.2765,627400.0
2015-02-23 11:30:00,22.56,22.63,22.51,22.51,469000.0,21.2859,21.352,21.2388,21.2388,469000.0
2015-02-23 12:00:00,22.52,22.58,22.51,22.52,802900.0,21.2482,21.3048,21.2388,21.2482,802900.0
2015-02-23 12:30:00,22.51,22.58,22.47,22.57,305500.0,21.2388,21.3048,21.201,21.2954,305500.0
2015-02-23 13:00:00,22.57,22.6,22.5,22.51,258900.0,21.2954,21.3237,21.2293,21.2388,258900.0
2015-02-23 13:30:00,22.51,22.6,22.5,22.52,313300.0,21.2388,21.3237,21.2293,21.2482,313300.0
2015-02-23 14:00:00,22.51,22.55,22.5,22.51,364100.0,21.2388,21.2765,21.2293,21.2388,364100.0
2015-02-23 14:30:00,22.5,22.51,22.43,22.5,419000.0,21.2293,21.2388,21.1633,21.2293,419000.0
2015-02-23 15:00:00,22.49,22.52,22.48,22.52,787100.0,21.2199,21.2482,21.2105,21.2482,787100.0
2015-02-23 15:30:00,22.52,22.56,22.48,22.55,1979200.0,21.2482,21.2859,21.2105,21.2765,1979200.0
2015-02-24 09:30:00,22.1,22.12,21.67,21.81,3852500.0,20.8519,20.8708,20.4462,20.5783,3852500.0
2015-02-24 10:00:00,21.82,22.03,21.79,22.03,1465600.0,20.5877,20.7859,20.5594,20.7859,1465600.0
2015-02-24 10:30:00,22.04,22.07,21.82,21.91,1120200.0,20.7953,20.8236,20.5877,20.6727,1120200.0
2015-02-24 11:00:00,21.91,22.04,21.88,21.88,886600.0,20.6727,20.7953,20.6443,20.6443,886600.0
2015-02-24 11:30:00,21.88,21.99,21.83,21.9,801400.0,20.6443,20.7481,20.5972,20.6632,801400.0
2015-02-24 12:00:00,21.89,21.95,21.86,21.92,664100.0,20.6538,20.7104,20.6255,20.6821,664100.0
2015-02-24 12:30:00,21.92,21.93,21.83,21.89,618600.0,20.6821,20.6915,20.5972,20.6538,618600.0
2015-02-24 13:00:00,21.88,21.94,21.84,21.85,685100.0,20.6443,20.701,20.6066,20.616,685100.0
2015-02-24 13:30:00,21.86,21.91,21.84,21.86,460800.0,20.6255,20.6727,20.6066,20.6255,460800.0
2015-02-24 14:00:00,21.86,21.93,21.84,21.92,420600.0,20.6255,20.6915,20.6066,20.6821,420600.0
2015-02-24 14:30:00,21.91,21.93,21.85,21.87,387300.0,20.6727,20.6915,20.616,20.6349,387300.0
2015-02-24 15:00:00,21.86,21.92,21.84,21.9,1047900.0,20.6255,20.6821,20.6066,20.6632,1047900.0
2015-02-24 15:30:00,21.91,21.97,21.88,21.88,3446300.0,20.6727,20.7293,20.6443,20.6443,3446300.0
2015-02-25 09:30:00,21.51,21.7,21.38,21.6,2134000.0,20.2952,20.4745,20.1726,20.3802,2134000.0
2015-02-25 10:00:00,21.59,21.67,21.48,21.5,1317200.0,20.3707,20.4462,20.2669,20.2858,1317200.0
2015-02-25 10:30:00,21.5,21.79,21.46,21.73,948700.0,20.2858,20.5594,20.2481,20.5028,948700.0
2015-02-25 11:00:00,21.74,21.87,21.69,21.86,1051100.0,20.5123,20.6349,20.4651,20.6255,1051100.0
2015-02-25 11:30:00,21.86,22.01,21.81,21.91,1065600.0,20.6255,20.767,20.5783,20.6727,1065600.0
2015-02-25 12:00:00,21.91,22.08,21.89,21.97,970500.0,20.6727,20.8331,20.6538,20.7293,970500.0
2015-02-25 12:30:00,21.98,22.08,21.95,22.03,601300.0,20.7387,20.8331,20.7104,20.7859,601300.0
2015-02-25 13:00:00,22.03,22.07,21.93,22.01,818800.0,20.7859,20.8236,20.6915,20.767,818800.0
2015-02-25 13:30:00,22.02,22.04,21.93,22.01,618800.0,20.7764,20.7953,20.6915,20.767,618800.0
2015-02-25 14:00:00,22.0,22.02,21.9,21.98,891700.0,20.7576,20.7764,20.6632,20.7387,891700.0
2015-02-25 14:30:00,21.98,22.01,21.9,21.96,666600.0,20.7387,20.767,20.6632,20.7198,666600.0
2015-02-25 15:00:00,21.96,21.96,21.88,21.91,848100.0,20.7198,20.7198,20.6443,20.6727,848100.0
2015-02-25 15:30:00,21.92,22.01,21.89,21.97,2512000.0,20.6821,20.767,20.6538,20.7293,2512000.0
2015-02-26 09:30:00,21.91,22.12,21.85,22.03,644300.0,20.6727,20.8708,20.616,20.7859,644300.0
2015-02-26 10:00:00,22.03,22.1,21.88,21.91,582100.0,20.7859,20.8519,20.6443,20.6727,582100.0
2015-02-26 10:30:00,21.91,21.98,21.81,21.92,1000500.0,20.6727,20.7387,20.5783,20.6821,1000500.0
2015-02-26 11:00:00,21.91,22.08,21.9,22.02,504700.0,20.6727,20.8331,20.6632,20.7764,504700.0
2015-02-26 11:30:00,22.03,22.08,21.97,22.0,330200.0,20.7859,20.8331,20.7293,20.7576,330200.0
2015-02-26 12:00:00,22.0,22.04,21.93,22.04,565000.0,20.7576,20.7953,20.6915,20.7953,565000.0
2015-02-26 12:30:00,22.04,22.11,22.03,22.07,468000.0,20.7953,20.8614,20.7859,20.8236,468000.0
2015-02-26 13:00:00,22.07,22.08,21.99,22.04,203800.0,20.8236,20.8331,20.7481,20.7953,203800.0
2015-02-26 13:30:00,22.04,22.13,22.03,22.04,640100.0,20.7953,20.8802,20.7859,20.7953,640100.0
2015-02-26 14:00:00,22.05,22.08,21.95,21.96,458900.0,20.8047,20.8331,20.7104,20.7198,458900.0
2015-02-26 14:30:00,21.97,22.01,21.87,21.89,522800.0,20.7293,20.767,20.6349,20.6538,522800.0
2015-02-26 15:00:00,21.88,22.04,21.87,21.94,649600.0,20.6443,20.7953,20.6349,20.701,649600.0
2015-02-26 15:30:00,21.95,22.03,21.93,21.96,1312400.0,20.7104,20.7859,20.6915,20.7198,1312400.0
2015-02-27 09:30:00,22.01,22.23,21.93,22.15,1118100.0,20.767,20.9746,20.6915,20.8991,1118100.0
2015-02-27 10:00:00,22.14,22.18,21.93,21.98,721100.0,20.8897,20.9274,20.6915,20.7387,721100.0
2015-02-27 10:30:00,21.98,21.99,21.84,21.95,633400.0,20.7387,20.7481,20.6066,20.7104,633400.0
2015-02-27 11:00:00,21.95,21.95,21.86,21.88,759800.0,20.7104,20.7104,20.6255,20.6443,759800.0
2015-02-27 11:30:00,21.88,21.91,21.74,21.79,347100.0,20.6443,20.6727,20.5123,20.5594,347100.0
2015-02-27 12:00:00,21.79,21.86,21.74,21.77,452000.0,20.5594,20.6255,20.5123,20.5406,452000.0
2015-02-27 12:30:00,21.77,21.81,21.71,21.81,446800.0,20.5406,20.5783,20.4839,20.5783,446800.0
2015-02-27 13:00:00,21.81,21.85,21.72,21.75,471000.0,20.5783,20.616,20.4934,20.5217,471000.0
2015-02-27 13:30:00,21.76,21.76,21.7,21.72,437700.0,20.5311,20.5311,20.4745,20.4934,437700.0
2015-02-27 14:00:00,21.72,21.75,21.69,21.72,514100.0,20.4934,20.5217,20.4651,20.4934,514100.0
2015-02-27 14:30:00,21.72,21.73,21.59,21.63,737300.0,20.4934,20.5028,20.3707,20.4085,737300.0
2015-02-27 15:00:00,21.62,21.69,21.61,21.64,442200.0,20.399,20.4651,20.3896,20.4179,442200.0
2015-02-27 15:30:00,21.64,21.77,21.63,21.74,1576300.0,20.4179,20.5406,20.4085,20.5123,1576300.0
2015-03-02 09:30:00,21.73,22.08,21.66,22.04,462400.0,20.5028,20.8331,20.4368,20.7953,462400.0
2015-03-02 10:00:00,22.05,22.15,21.96,22.0,655900.0,20.8047,20.8991,20.7198,20.7576,655900.0
2015-03-02 10:30:00,22.0,22.05,21.97,22.04,418400.0,20.7576,20.8047,20.7293,20.7953,418400.0
2015-03-02 11:00:00,22.05,22.07,21.9,21.98,450800.0,20.8047,20.8236,20.6632,20.7387,450800.0
2015-03-02 11:30:00,21.98,22.0,21.89,21.89,317300.0,20.7387,20.7576,20.6538,20.6538,317300.0
2015-03-02 12:00:00,21.89,21.91,21.74,21.83,529000.0,20.6538,20.6727,20.5123,20.5972,529000.0
2015-03-02 12:30:00,21.82,21.91,21.81,21.88,236000.0,20.5877,20.6727,20.5783,20.6443,236000.0
2015-03-02 13:00:00,21.88,21.94,21.86,21.87,199400.0,20.6443,20.701,20.6255,20.6349,199400.0
2015-03-02 13:30:00,21.88,21.93,21.84,21.89,336500.0,20.6443,20.6915,20.6066,20.6538,336500.0
2015-03-02 14:00:00,21.89,21.9,21.76,21.76,317300.0,20.6538,20.6632,20.5311,20.5311,317300.0
2015-03-02 14:30:00,21.76,21.86,21.76,21.86,385000.0,20.5311,20.6255,20.5311,20.6255,385000.0
2015-03-02 15:00:00,21.86,21.92,21.83,21.9,517900.0,20.6255,20.6821,20.5972,20.6632,517900.0
2015-03-02 15:30:00,21.89,21.93,21.83,21.88,1123200.0,20.6538,20.6915,20.5972,20.6443,1123200.0
2015-03-03 09:30:00,22.09,22.17,21.96,22.07,1216400.0,20.8425,20.918,20.7198,20.8236,1216400.0
2015-03-03 10:00:00,22.07,22.25,22.05,22.13,1065200.0,20.8236,20.9935,20.8047,20.8802,1065200.0
2015-03-03 10:30:00,22.13,22.15,22.01,22.02,490500.0,20.8802,20.8991,20.767,20.7764,490500.0
2015-03-03 11:00:00,22.01,22.05,21.97,22.03,792400.0,20.767,20.8047,20.7293,20.7859,792400.0
2015-03-03 11:30:00,22.03,22.07,22.0,22.03,505400.0,20.7859,20.8236,20.7576,20.7859,505400.0
2015-03-03 12:00:00,22.02,22.07,22.01,22.06,242600.0,20.7764,20.8236,20.767,20.8142,242600.0
2015-03-03 12:30:00,22.05,22.12,22.02,22.07,363400.0,20.8047,20.8708,20.7764,20.8236,363400.0
2015-03-03 13:00:00,22.08,22.1,21.99,22.02,196800.0,20.8331,20.8519,20.7481,20.7764,196800.0
2015-03-03 13:30:00,22.03,22.03,21.97,21.99,369400.0,20.7859,20.7859,20.7293,20.7481,369400.0
2015-03-03 14:00:00,21.98,22.1,21.98,22.1,377100.0,20.7387,20.8519,20.7387,20.8519,377100.0
2015-03-03 14:30:00,22.1,22.11,22.03,22.07,401100.0,20.8519,20.8614,20.7859,20.8236,401100.0
2015-03-03 15:00:00,22.07,22.07,21.98,22.02,562400.0,20.8236,20.8236,20.7387,20.7764,562400.0
2015-03-03 15:30:00,22.02,22.05,21.98,22.03,1707300.0,20.7764,20.8047,20.7387,20.7859,1707300.0
2015-03-04 09:30:00,21.83,22.09,21.72,22.0,913100.0,20.5972,20.8425,20.4934,20.7576,913100.0
2015-03-04 10:00:00,21.99,22.0,21.76,21.83,690300.0,20.7481,20.7576,20.5311,20.5972,690300.0
2015-03-04 10:30:00,21.82,21.83,21.72,21.77,933600.0,20.5877,20.5972,20.4934,20.5406,933600.0
2015-03-04 11:00:00,21.77,21.9,21.76,21.86,402700.0,20.5406,20.6632,20.5311,20.6255,402700.0
2015-03-04 11:30:00,21.87,21.94,21.86,21.91,316200.0,20.6349,20.701,20.6255,20.6727,316200.0
2015-03-04 12:00:00,21.91,21.96,21.88,21.93,328100.0,20.6727,20.7198,20.6443,20.6915,328100.0
2015-03-04 12:30:00,21.93,22.08,21.92,22.08,380200.0,20.6915,20.8331,20.6821,20.8331,380200.0
2015-03-04 13:00:00,22.08,22.1,22.0,22.03,354800.0,20.8331,20.8519,20.7576,20.7859,354800.0
2015-03-04 13:30:00,22.03,22.04,21.99,22.02,321300.0,20.7859,20.7953,20.7481,20.7764,321300.0
2015-03-04 14:00:00,22.02,22.05,21.98,22.0,279900.0,20.7764,20.8047,20.7387,20.7576,279900.0
2015-03-04 14:30:00,22.01,22.12,22.0,22.12,301000.0,20.767,20.8708,20.7576,20.8708,301000.0
2015-03-04 15:00:00,22.12,22.13,22.07,22.1,417800.0,20.8708,20.8802,20.8236,20.8519,417800.0
2015-03-04 15:30:00,22.1,22.13,22.03,22.08,1657400.0,20.8519,20.8802,20.7859,20.8331,1657400.0
2015-03-05 09:30:00,21.82,21.97,21.74,21.85,907100.0,20.5877,20.7293,20.5123,20.616,907100.0
2015-03-05 10:00:00,21.84,21.94,21.84,21.91,467700.0,20.6066,20.701,20.6066,20.6727,467700.0
2015-03-05 10:30:00,21.91,22.0,21.89,22.0,272200.0,20.6727,20.7576,20.6538,20.7576,272200.0
2015-03-05 11:00:00,22.0,22.0,21.87,21.89,245000.0,20.7576,20.7576,20.6349,20.6538,245000.0
2015-03-05 11:30:00,21.9,21.91,21.87,21.89,257800.0,20.6632,20.6727,20.6349,20.6538,257800.0
2015-03-05 12:00:00,21.89,21.92,21.88,21.91,200500.0,20.6538,20.6821,20.6443,20.6727,200500.0
2015-03-05 12:30:00,21.91,21.93,21.85,21.86,228600.0,20.6727,20.6915,20.616,20.6255,228600.0
2015-03-05 13:00:00,21.87,21.92,21.84,21.91,436700.0,20.6349,20.6821,20.6066,20.6727,436700.0
2015-03-05 13:30:00,21.91,21.91,21.86,21.88,733100.0,20.6727,20.6727,20.6255,20.6443,733100.0
2015-03-05 14:00:00,21.87,21.94,21.87,21.89,554900.0,20.6349,20.701,20.6349,20.6538,554900.0
2015-03-05 14:30:00,21.9,21.93,21.88,21.92,257700.0,20.6632,20.6915,20.6443,20.6821,257700.0
2015-03-05 15:00:00,21.92,21.92,21.88,21.9,377200.0,20.6821,20.6821,20.6443,20.6632,377200.0
2015-03-05 15:30:00,21.89,21.96,21.88,21.94,1099500.0,20.6538,20.7198,20.6443,20.701,1099500.0
2015-03-06 09:30:00,21.88,22.1,21.86,21.96,1297200.0,20.6443,20.8519,20.6255,20.7198,1297200.0
2015-03-06 10:00:00,21.95,21.98,21.89,21.96,1189300.0,20.7104,20.7387,20.6538,20.7198,1189300.0
2015-03-06 10:30:00,21.95,21.98,21.91,21.93,723500.0,20.7104,20.7387,20.6727,20.6915,723500.0
2015-03-06 11:00:00,21.93,21.95,21.73,21.83,1107600.0,20.6915,20.7104,20.5028,20.5972,1107600.0
2015-03-06 11:30:00,21.83,21.83,21.71,21.75,893500.0,20.5972,20.5972,20.4839,20.5217,893500.0
2015-03-06 12:00:00,21.75,21.81,21.74,21.8,716800.0,20.5217,20.5783,20.5123,20.5689,716800.0
2015-03-06 12:30:00,21.81,21.88,21.8,21.82,671200.0,20.5783,20.6443,20.5689,20.5877,671200.0
2015-03-06 13:00:00,21.82,21.84,21.69,21.76,545000.0,20.5877,20.6066,20.4651,20.5311,545000.0
2015-03-06 13:30:00,21.76,21.8,21.7,21.8,564300.0,20.5311,20.5689,20.4745,20.5689,564300.0
2015-03-06 14:00:00,21.79,21.86,21.72,21.73,453700.0,20.5594,20.6255,20.4934,20.5028,453700.0
2015-03-06 14:30:00,21.73,21.73,21.62,21.63,551500.0,20.5028,20.5028,20.399,20.4085,551500.0
2015-03-06 15:00:00,21.64,21.7,21.5,21.67,3047600.0,20.4179,20.4745,20.2858,20.4462,3047600.0
2015-03-06 15:30:00,21.67,21.69,21.59,21.62,1788900.0,20.4462,20.4651,20.3707,20.399,1788900.0
2015-03-09 09:30:00,21.64,21.76,21.16,21.25,2480700.0,20.4179,20.5311,19.965,20.0499,2480700.0
2015-03-09 10:00:00,21.24,21.29,20.9,20.95,1759500.0,20.0405,20.0877,19.7197,19.7669,1759500.0
2015-03-09 10:30:00,20.95,21.23,20.94,21.0,2375000.0,19.7669,20.0311,19.7574,19.814,2375000.0
2015-03-09 11:00:00,21.01,21.01,20.86,20.89,1418300.0,19.8235,19.8235,19.6819,19.7103,1418300.0
2015-03-09 11:30:00,20.89,21.0,20.86,20.87,963100.0,19.7103,19.814,19.6819,19.6914,963100.0
2015-03-09 12:00:00,20.87,20.99,20.86,20.99,665900.0,19.6914,19.8046,19.6819,19.8046,665900.0
2015-03-09 12:30:00,20.98,20.99,20.88,20.89,782800.0,19.7952,19.8046,19.7008,19.7103,782800.0
2015-03-09 13:00:00,20.89,20.9,20.74,20.76,1146100.0,19.7103,19.7197,19.5687,19.5876,1146100.0
2015-03-09 13:30:00,20.76,20.86,20.75,20.81,878000.0,19.5876,19.6819,19.5782,19.6348,878000.0
2015-03-09 14:00:00,20.81,20.86,20.76,20.78,805500.0,19.6348,19.6819,19.5876,19.6065,805500.0
2015-03-09 14:30:00,20.78,20.81,20.66,20.75,975100.0,19.6065,19.6348,19.4932,19.5782,975100.0
2015-03-09 15:00:00,20.75,20.84,20.73,20.79,1137000.0,19.5782,19.6631,19.5593,19.6159,1137000.0
2015-03-09 15:30:00,20.79,20.93,20.79,20.91,2607600.0,19.6159,19.748,19.6159,19.7291,2607600.0
2015-03-10 09:30:00,20.26,20.54,20.2,20.45,2423300.0,19.1158,19.38,19.0592,19.2951,2423300.0
2015-03-10 10:00:00,20.45,20.54,20.37,20.4,1229000.0,19.2951,19.38,19.2196,19.2479,1229000.0
2015-03-10 10:30:00,20.4,20.52,20.28,20.47,735500.0,19.2479,19.3612,19.1347,19.314,735500.0
2015-03-10 11:00:00,20.45,20.65,20.44,20.58,720700.0,19.2951,19.4838,19.2857,19.4178,720700.0
2015-03-10 11:30:00,20.59,20.63,20.49,20.5,619300.0,19.4272,19.4649,19.3328,19.3423,619300.0
2015-03-10 12:00:00,20.5,20.52,20.32,20.36,2593200.0,19.3423,19.3612,19.1724,19.2102,2593200.0
2015-03-10 12:30:00,20.35,20.43,20.34,20.35,720200.0,19.2008,19.2762,19.1913,19.2008,720200.0
2015-03-10 13:00:00,20.36,20.43,20.34,20.39,505400.0,19.2102,19.2762,19.1913,19.2385,505400.0
2015-03-10 13:30:00,20.39,20.43,20.31,20.34,812600.0,19.2385,19.2762,19.163,19.1913,812600.0
2015-03-10 14:00:00,20.35,20.35,20.19,20.23,1337400.0,19.2008,19.2008,19.0498,19.0875,1337400.0
2015-03-10 14:30:00,20.22,20.24,20.11,20.12,1012800.0,19.0781,19.097,18.9743,18.9837,1012800.0
2015-03-10 15:00:00,20.12,20.29,20.11,20.2,1695800.0,18.9837,19.1441,18.9743,19.0592,1695800.0
2015-03-10 15:30:00,20.2,20.22,20.01,20.01,3216700.0,19.0592,19.0781,18.88,18.88,3216700.0
2015-03-11 09:30:00,20.09,20.15,19.81,19.96,1608800.0,18.9554,19.012,18.6912,18.8328,1608800.0
2015-03-11 10:00:00,19.98,20.07,19.86,19.87,1086900.0,18.8516,18.9366,18.7384,18.7479,1086900.0
2015-03-11 10:30:00,19.87,19.91,19.71,19.73,1038000.0,18.7479,18.7856,18.5969,18.6158,1038000.0
2015-03-11 11:00:00,19.73,19.79,19.7,19.78,556800.0,18.6158,18.6724,18.5875,18.6629,556800.0
2015-03-11 11:30:00,19.78,19.85,19.7,19.75,2583400.0,18.6629,18.729,18.5875,18.6346,2583400.0
2015-03-11 12:00:00,19.75,19.83,19.73,19.74,1042500.0,18.6346,18.7101,18.6158,18.6252,1042500.0
2015-03-11 12:30:00,19.75,19.76,19.63,19.68,1191600.0,18.6346,18.6441,18.5214,18.5686,1191600.0
2015-03-11 13:00:00,19.68,19.72,19.66,19.67,773400.0,18.5686,18.6063,18.5497,18.5592,773400.0
2015-03-11 13:30:00,19.67,19.67,19.42,19.44,1644100.0,18.5592,18.5592,18.3233,18.3421,1644100.0
2015-03-11 14:00:00,19.43,19.57,19.42,19.53,1184800.0,18.3327,18.4648,18.3233,18.4271,1184800.0
2015-03-11 14:30:00,19.53,19.62,19.5,19.53,1114600.0,18.4271,18.512,18.3988,18.4271,1114600.0
2015-03-11 15:00:00,19.53,19.53,19.41,19.46,1967500.0,18.4271,18.4271,18.3138,18.361,1967500.0
2015-03-11 15:30:00,19.46,19.62,19.39,19.6,4230800.0,18.361,18.512,18.295,18.4931,4230800.0
2015-03-12 09:30:00,19.77,19.89,19.73,19.73,1176500.0,18.6535,18.7667,18.6158,18.6158,1176500.0
2015-03-12 10:00:00,19.73,19.81,19.67,19.7,798400.0,18.6158,18.6912,18.5592,18.5875,798400.0
2015-03-12 10:30:00,19.7,19.71,19.64,19.66,710300.0,18.5875,18.5969,18.5308,18.5497,710300.0
2015-03-12 11:00:00,19.66,19.68,19.54,19.59,488500.0,18.5497,18.5686,18.4365,18.4837,488500.0
2015-03-12 11:30:00,19.58,19.6,19.52,19.54,359700.0,18.4742,18.4931,18.4176,18.4365,359700.0
2015-03-12 12:00:00,19.54,19.62,19.53,19.62,359700.0,18.4365,18.512,18.4271,18.512,359700.0
2015-03-12 12:30:00,19.61,19.63,19.58,19.61,356700.0,18.5025,18.5214,18.4742,18.5025,356700.0
2015-03-12 13:00:00,19.61,19.73,19.6,19.72,569500.0,18.5025,18.6158,18.4931,18.6063,569500.0
2015-03-12 13:30:00,19.72,19.73,19.68,19.7,682800.0,18.6063,18.6158,18.5686,18.5875,682800.0
2015-03-12 14:00:00,19.7,19.7,19.6,19.62,424300.0,18.5875,18.5875,18.4931,18.512,424300.0
2015-03-12 14:30:00,19.61,19.68,19.59,19.68,318500.0,18.5025,18.5686,18.4837,18.5686,318500.0
2015-03-12 15:00:00,19.68,19.75,19.67,19.75,644700.0,18.5686,18.6346,18.5592,18.6346,644700.0
2015-03-12 15:30:00,19.75,19.77,19.71,19.73,1124700.0,18.6346,18.6535,18.5969,18.6158,1124700.0
2015-03-13 09:30:00,19.59,19.69,19.51,19.52,497800.0,18.4837,18.578,18.4082,18.4176,497800.0
2015-03-13 10:00:00,19.52,19.54,19.41,19.47,869500.0,18.4176,18.4365,18.3138,18.3704,869500.0
2015-03-13 10:30:00,19.46,19.63,19.46,19.48,525400.0,18.361,18.5214,18.361,18.3799,525400.0
2015-03-13 11:00:00,19.48,19.55,19.45,19.45,379500.0,18.3799,18.4459,18.3516,18.3516,379500.0
2015-03-13 11:30:00,19.46,19.48,19.43,19.48,541900.0,18.361,18.3799,18.3327,18.3799,541900.0
2015-03-13 12:00:00,19.48,19.48,19.38,19.42,561300.0,18.3799,18.3799,18.2855,18.3233,561300.0
2015-03-13 12:30:00,19.42,19.51,19.39,19.43,724100.0,18.3233,18.4082,18.295,18.3327,724100.0
2015-03-13 13:00:00,19.43,19.44,19.3,19.32,466800.0,18.3327,18.3421,18.21,18.2289,466800.0
2015-03-13 13:30:00,19.32,19.46,19.31,19.46,904500.0,18.2289,18.361,18.2195,18.361,904500.0
2015-03-13 14:00:00,19.46,19.46,19.36,19.39,497100.0,18.361,18.361,18.2667,18.295,497100.0
2015-03-13 14:30:00,19.39,19.43,19.34,19.43,913500.0,18.295,18.3327,18.2478,18.3327,913500.0
2015-03-13 15:00:00,19.42,19.44,19.38,19.42,712300.0,18.3233,18.3421,18.2855,18.3233,712300.0
2015-03-13 15:30:00,19.42,19.44,19.38,19.42,2130700.0,18.3233,18.3421,18.2855,18.3233,2130700.0
2015-03-16 09:30:00,19.41,19.47,19.1,19.12,1521200.0,18.3138,18.3704,18.0213,18.0402,1521200.0
2015-03-16 10:00:00,19.12,19.42,19.11,19.42,1477000.0,18.0402,18.3233,18.0308,18.3233,1477000.0
2015-03-16 10:30:00,19.42,19.56,19.31,19.35,1556800.0,18.3233,18.4554,18.2195,18.2572,1556800.0
2015-03-16 11:00:00,19.36,19.41,19.32,19.34,538700.0,18.2667,18.3138,18.2289,18.2478,538700.0
2015-03-16 11:30:00,19.35,19.4,19.34,19.37,316200.0,18.2572,18.3044,18.2478,18.2761,316200.0
2015-03-16 12:00:00,19.37,19.38,19.33,19.36,329200.0,18.2761,18.2855,18.2384,18.2667,329200.0
2015-03-16 12:30:00,19.35,19.37,19.34,19.36,310200.0,18.2572,18.2761,18.2478,18.2667,310200.0
2015-03-16 13:00:00,19.35,19.37,19.3,19.36,333100.0,18.2572,18.2761,18.21,18.2667,333100.0
2015-03-16 13:30:00,19.36,19.52,19.35,19.43,653300.0,18.2667,18.4176,18.2572,18.3327,653300.0
2015-03-16 14:00:00,19.43,19.6,19.41,19.54,740000.0,18.3327,18.4931,18.3138,18.4365,740000.0
2015-03-16 14:30:00,19.55,19.56,19.5,19.55,748400.0,18.4459,18.4554,18.3988,18.4459,748400.0
2015-03-16 15:00:00,19.54,19.69,19.53,19.69,1204800.0,18.4365,18.578,18.4271,18.578,1204800.0
2015-03-16 15:30:00,19.69,19.7,19.59,19.65,1864400.0,18.578,18.5875,18.4837,18.5403,1864400.0
2015-03-17 09:30:00,20.9,21.5,20.8,21.26,11338700.0,19.7197,20.2858,19.6253,20.0594,11338700.0
2015-03-17 10:00:00,21.26,21.47,21.13,21.4,4530700.0,20.0594,20.2575,19.9367,20.1915,4530700.0
2015-03-17 10:30:00,21.41,21.6,21.26,21.57,6129200.0,20.2009,20.3802,20.0594,20.3519,6129200.0
2015-03-17 11:00:00,21.57,21.58,21.29,21.39,4474700.0,20.3519,20.3613,20.0877,20.182,4474700.0
2015-03-17 11:30:00,21.39,21.46,21.33,21.42,3816300.0,20.182,20.2481,20.1254,20.2103,3816300.0
2015-03-17 12:00:00,21.44,21.79,21.39,21.63,2480100.0,20.2292,20.5594,20.182,20.4085,2480100.0
2015-03-17 12:30:00,21.63,21.85,21.61,21.74,2975300.0,20.4085,20.616,20.3896,20.5123,2975300.0
2015-03-17 13:00:00,21.74,21.8,21.66,21.71,1727600.0,20.5123,20.5689,20.4368,20.4839,1727600.0
2015-03-17 13:30:00,21.7,21.81,21.68,21.76,2351100.0,20.4745,20.5783,20.4556,20.5311,2351100.0
2015-03-17 14:00:00,21.76,21.78,21.57,21.58,1757100.0,20.5311,20.55,20.3519,20.3613,1757100.0
2015-03-17 14:30:00,21.58,21.7,21.49,21.69,2328000.0,20.3613,20.4745,20.2764,20.4651,2328000.0
2015-03-17 15:00:00,21.69,21.7,21.57,21.67,2206500.0,20.4651,20.4745,20.3519,20.4462,2206500.0
2015-03-17 15:30:00,21.67,21.8,21.62,21.75,4571800.0,20.4462,20.5689,20.399,20.5217,4571800.0
2015-03-18 09:30:00,21.55,22.12,21.4,22.06,4298600.0,20.333,20.8708,20.1915,20.8142,4298600.0
2015-03-18 10:00:00,22.06,22.38,22.06,22.23,6088900.0,20.8142,21.1161,20.8142,20.9746,6088900.0
2015-03-18 10:30:00,22.23,22.26,22.11,22.21,2596100.0,20.9746,21.0029,20.8614,20.9557,2596100.0
2015-03-18 11:00:00,22.2,22.31,22.1,22.11,1357900.0,20.9463,21.0501,20.8519,20.8614,1357900.0
2015-03-18 11:30:00,22.1,22.2,22.03,22.05,1356600.0,20.8519,20.9463,20.7859,20.8047,1356600.0
2015-03-18 12:00:00,22.05,22.16,22.01,22.11,975800.0,20.8047,20.9085,20.767,20.8614,975800.0
2015-03-18 12:30:00,22.1,22.23,22.06,22.15,784200.0,20.8519,20.9746,20.8142,20.8991,784200.0
2015-03-18 13:00:00,22.15,22.2,22.08,22.14,952900.0,20.8991,20.9463,20.8331,20.8897,952900.0
2015-03-18 13:30:00,22.14,22.33,22.11,22.32,1524500.0,20.8897,21.0689,20.8614,21.0595,1524500.0
2015-03-18 14:00:00,22.31,22.49,22.24,22.42,2182300.0,21.0501,21.2199,20.984,21.1538,2182300.0
2015-03-18 14:30:00,22.43,22.55,22.34,22.42,1952700.0,21.1633,21.2765,21.0784,21.1538,1952700.0
2015-03-18 15:00:00,22.41,22.5,22.35,22.47,1738200.0,21.1444,21.2293,21.0878,21.201,1738200.0
2015-03-18 15:30:00,22.47,22.56,22.38,22.52,4544700.0,21.201,21.2859,21.1161,21.2482,4544700.0
2015-03-19 09:30:00,22.59,22.88,22.59,22.79,2542700.0,21.3142,21.5879,21.3142,21.503,2542700.0
2015-03-19 10:00:00,22.79,22.92,22.7,22.7,1790300.0,21.503,21.6256,21.418,21.418,1790300.0
2015-03-19 10:30:00,22.7,22.75,22.57,22.59,1112400.0,21.418,21.4652,21.2954,21.3142,1112400.0
2015-03-19 11:00:00,22.59,22.72,22.59,22.69,825800.0,21.3142,21.4369,21.3142,21.4086,825800.0
2015-03-19 11:30:00,22.69,22.7,22.4,22.57,960900.0,21.4086,21.418,21.135,21.2954,960900.0
2015-03-19 12:00:00,22.57,22.64,22.55,22.56,830400.0,21.2954,21.3614,21.2765,21.2859,830400.0
2015-03-19 12:30:00,22.56,22.6,22.5,22.53,598500.0,21.2859,21.3237,21.2293,21.2576,598500.0
2015-03-19 13:00:00,22.52,22.75,22.5,22.73,967300.0,21.2482,21.4652,21.2293,21.4463,967300.0
2015-03-19 13:30:00,22.73,22.76,22.65,22.66,651800.0,21.4463,21.4746,21.3709,21.3803,651800.0
2015-03-19 14:00:00,22.67,22.75,22.64,22.72,591800.0,21.3897,21.4652,21.3614,21.4369,591800.0
2015-03-19 14:30:00,22.71,22.74,22.65,22.71,1563500.0,21.4275,21.4558,21.3709,21.4275,1563500.0
2015-03-19 15:00:00,22.71,22.81,22.69,22.79,1223300.0,21.4275,21.5218,21.4086,21.503,1223300.0
2015-03-19 15:30:00,22.78,22.89,22.76,22.86,2912100.0,21.4935,21.5973,21.4746,21.569,2912100.0
2015-03-20 09:30:00,23.18,23.25,23.04,23.18,1252000.0,21.8709,21.937,21.7388,21.8709,1252000.0
2015-03-20 10:00:00,23.18,23.18,22.99,23.0,1808700.0,21.8709,21.8709,21.6917,21.7011,1808700.0
2015-03-20 10:30:00,23.01,23.13,22.96,22.96,811600.0,21.7105,21.8238,21.6634,21.6634,811600.0
2015-03-20 11:00:00,22.96,23.01,22.9,22.93,699300.0,21.6634,21.7105,21.6067,21.635,699300.0
2015-03-20 11:30:00,22.92,22.98,22.84,22.97,858700.0,21.6256,21.6822,21.5501,21.6728,858700.0
2015-03-20 12:00:00,22.97,22.97,22.47,22.8,3401800.0,21.6728,21.6728,21.201,21.5124,3401800.0
2015-03-20 12:30:00,22.8,22.81,22.65,22.69,1806800.0,21.5124,21.5218,21.3709,21.4086,1806800.0
2015-03-20 13:00:00,22.7,22.71,22.38,22.4,1595800.0,21.418,21.4275,21.1161,21.135,1595800.0
2015-03-20 13:30:00,22.41,22.51,22.39,22.49,938400.0,21.1444,21.2388,21.1255,21.2199,938400.0
2015-03-20 14:00:00,22.49,22.54,22.45,22.48,805800.0,21.2199,21.2671,21.1822,21.2105,805800.0
2015-03-20 14:30:00,22.49,22.64,22.44,22.55,705400.0,21.2199,21.3614,21.1727,21.2765,705400.0
2015-03-20 15:00:00,22.55,22.57,22.44,22.51,888600.0,21.2765,21.2954,21.1727,21.2388,888600.0
2015-03-20 15:30:00,22.51,22.66,22.5,22.62,2643300.0,21.2388,21.3803,21.2293,21.3426,2643300.0
2015-03-23 09:30:00,22.5,22.64,22.41,22.54,643200.0,21.2293,21.3614,21.1444,21.2671,643200.0
2015-03-23 10:00:00,22.54,22.83,22.51,22.77,818500.0,21.2671,21.5407,21.2388,21.4841,818500.0
2015-03-23 10:30:00,22.78,22.78,22.65,22.69,971200.0,21.4935,21.4935,21.3709,21.4086,971200.0
2015-03-23 11:00:00,22.7,22.91,22.65,22.81,740600.0,21.418,21.6162,21.3709,21.5218,740600.0
2015-03-23 11:30:00,22.82,22.94,22.7,22.75,652000.0,21.5313,21.6445,21.418,21.4652,652000.0
2015-03-23 12:00:00,22.74,22.74,22.67,22.69,327600.0,21.4558,21.4558,21.3897,21.4086,327600.0
2015-03-23 12:30:00,22.69,22.76,22.6,22.61,451200.0,21.4086,21.4746,21.3237,21.3331,451200.0
2015-03-23 13:00:00,22.61,22.65,22.54,22.56,375500.0,21.3331,21.3709,21.2671,21.2859,375500.0
2015-03-23 13:30:00,22.56,22.6,22.51,22.58,291300.0,21.2859,21.3237,21.2388,21.3048,291300.0
2015-03-23 14:00:00,22.58,22.6,22.52,22.6,507100.0,21.3048,21.3237,21.2482,21.3237,507100.0
2015-03-23 14:30:00,22.61,22.68,22.51,22.53,540300.0,21.3331,21.3992,21.2388,21.2576,540300.0
2015-03-23 15:00:00,22.52,22.58,22.5,22.52,471200.0,21.2482,21.3048,21.2293,21.2482,471200.0
2015-03-23 15:30:00,22.52,22.52,22.41,22.41,1186500.0,21.2482,21.2482,21.1444,21.1444,1186500.0
2015-03-24 09:30:00,22.38,22.41,22.2,22.21,606400.0,21.1161,21.1444,20.9463,20.9557,606400.0
2015-03-24 10:00:00,22.21,22.3,22.11,22.16,693600.0,20.9557,21.0406,20.8614,20.9085,693600.0
2015-03-24 10:30:00,22.16,22.36,22.14,22.33,699600.0,20.9085,21.0972,20.8897,21.0689,699600.0
2015-03-24 11:00:00,22.34,22.53,22.29,22.47,700000.0,21.0784,21.2576,21.0312,21.201,700000.0
2015-03-24 11:30:00,22.47,22.49,22.35,22.36,343600.0,21.201,21.2199,21.0878,21.0972,343600.0
2015-03-24 12:00:00,22.37,22.37,22.24,22.24,330300.0,21.1067,21.1067,20.984,20.984,330300.0
2015-03-24 12:30:00,22.24,22.29,22.2,22.25,567100.0,20.984,21.0312,20.9463,20.9935,567100.0
2015-03-24 13:00:00,22.26,22.31,22.18,22.19,336900.0,21.0029,21.0501,20.9274,20.9368,336900.0
2015-03-24 13:30:00,22.19,22.22,22.13,22.14,451200.0,20.9368,20.9651,20.8802,20.8897,451200.0
2015-03-24 14:00:00,22.13,22.21,22.13,22.17,435900.0,20.8802,20.9557,20.8802,20.918,435900.0
2015-03-24 14:30:00,22.17,22.21,22.15,22.2,337000.0,20.918,20.9557,20.8991,20.9463,337000.0
2015-03-24 15:00:00,22.2,22.21,22.14,22.18,531000.0,20.9463,20.9557,20.8897,20.9274,531000.0
2015-03-24 15:30:00,22.18,22.19,22.05,22.07,2127000.0,20.9274,20.9368,20.8047,20.8236,2127000.0
2015-03-25 09:30:00,22.11,22.11,21.68,21.88,1163800.0,20.8614,20.8614,20.4556,20.6443,1163800.0
2015-03-25 10:00:00,21.88,21.97,21.85,21.9,1172300.0,20.6443,20.7293,20.616,20.6632,1172300.0
2015-03-25 10:30:00,21.9,21.9,21.74,21.83,709200.0,20.6632,20.6632,20.5123,20.5972,709200.0
2015-03-25 11:00:00,21.83,21.85,21.78,21.83,692700.0,20.5972,20.616,20.55,20.5972,692700.0
2015-03-25 11:30:00,21.82,21.83,21.73,21.75,873100.0,20.5877,20.5972,20.5028,20.5217,873100.0
2015-03-25 12:00:00,21.76,21.76,21.66,21.7,592400.0,20.5311,20.5311,20.4368,20.4745,592400.0
2015-03-25 12:30:00,21.7,21.76,21.67,21.76,594000.0,20.4745,20.5311,20.4462,20.5311,594000.0
2015-03-25 13:00:00,21.76,21.76,21.68,21.73,342800.0,20.5311,20.5311,20.4556,20.5028,342800.0
2015-03-25 13:30:00,21.73,21.81,21.72,21.77,612100.0,20.5028,20.5783,20.4934,20.5406,612100.0
2015-03-25 14:00:00,21.78,21.85,21.76,21.85,583900.0,20.55,20.616,20.5311,20.616,583900.0
2015-03-25 14:30:00,21.85,21.86,21.8,21.86,690800.0,20.616,20.6255,20.5689,20.6255,690800.0
2015-03-25 15:00:00,21.86,21.86,21.66,21.7,801100.0,20.6255,20.6255,20.4368,20.4745,801100.0
2015-03-25 15:30:00,21.69,21.74,21.67,21.68,1872700.0,20.4651,20.5123,20.4462,20.4556,1872700.0
2015-03-26 09:30:00,21.5,21.7,21.45,21.57,1246700.0,20.2858,20.4745,20.2386,20.3519,1246700.0
2015-03-26 10:00:00,21.57,21.62,21.46,21.46,932400.0,20.3519,20.399,20.2481,20.2481,932400.0
2015-03-26 10:30:00,21.46,21.47,21.33,21.35,1709200.0,20.2481,20.2575,20.1254,20.1443,1709200.0
2015-03-26 11:00:00,21.35,21.35,21.22,21.31,959300.0,20.1443,20.1443,20.0216,20.1065,959300.0
2015-03-26 11:30:00,21.3,21.36,21.24,21.26,930100.0,20.0971,20.1537,20.0405,20.0594,930100.0
2015-03-26 12:00:00,21.25,21.25,21.16,21.24,618500.0,20.0499,20.0499,19.965,20.0405,618500.0
2015-03-26 12:30:00,21.24,21.4,21.22,21.39,1222800.0,20.0405,20.1915,20.0216,20.182,1222800.0
2015-03-26 13:00:00,21.4,21.47,21.31,21.36,909200.0,20.1915,20.2575,20.1065,20.1537,909200.0
2015-03-26 13:30:00,21.36,21.54,21.35,21.48,780300.0,20.1537,20.3235,20.1443,20.2669,780300.0
2015-03-26 14:00:00,21.48,21.52,21.44,21.46,436600.0,20.2669,20.3047,20.2292,20.2481,436600.0
2015-03-26 14:30:00,21.45,21.46,21.38,21.39,427600.0,20.2386,20.2481,20.1726,20.182,427600.0
2015-03-26 15:00:00,21.39,21.44,21.35,21.44,615400.0,20.182,20.2292,20.1443,20.2292,615400.0
2015-03-26 15:30:00,21.44,21.46,21.32,21.41,1887000.0,20.2292,20.2481,20.116,20.2009,1887000.0
2015-03-27 09:30:00,21.51,21.58,21.34,21.58,970700.0,20.2952,20.3613,20.1348,20.3613,970700.0
2015-03-27 10:00:00,21.58,21.68,21.54,21.57,1686900.0,20.3613,20.4556,20.3235,20.3519,1686900.0
2015-03-27 10:30:00,21.57,21.58,21.4,21.45,578300.0,20.3519,20.3613,20.1915,20.2386,578300.0
2015-03-27 11:00:00,21.44,21.46,21.27,21.28,764800.0,20.2292,20.2481,20.0688,20.0782,764800.0
2015-03-27 11:30:00,21.28,21.36,21.26,21.36,463000.0,20.0782,20.1537,20.0594,20.1537,463000.0
2015-03-27 12:00:00,21.36,21.42,21.31,21.32,318600.0,20.1537,20.2103,20.1065,20.116,318600.0
2015-03-27 12:30:00,21.32,21.34,21.26,21.3,331500.0,20.116,20.1348,20.0594,20.0971,331500.0
2015-03-27 13:00:00,21.3,21.3,21.16,21.17,711500.0,20.0971,20.0971,19.965,19.9744,711500.0
2015-03-27 13:30:00,21.17,21.25,21.16,21.25,471000.0,19.9744,20.0499,19.965,20.0499,471000.0
2015-03-27 14:00:00,21.25,21.31,21.22,21.3,570800.0,20.0499,20.1065,20.0216,20.0971,570800.0
2015-03-27 14:30:00,21.3,21.3,21.16,21.17,644900.0,20.0971,20.0971,19.965,19.9744,644900.0
2015-03-27 15:00:00,21.17,21.29,21.17,21.28,597200.0,19.9744,20.0877,19.9744,20.0782,597200.0
2015-03-27 15:30:00,21.28,21.3,21.26,21.3,1339600.0,20.0782,20.0971,20.0594,20.0971,1339600.0
2015-03-30 09:30:00,21.42,21.67,21.31,21.32,1192600.0,20.2103,20.4462,20.1065,20.116,1192600.0
2015-03-30 10:00:00,21.32,21.37,21.2,21.25,788000.0,20.116,20.1631,20.0027,20.0499,788000.0
2015-03-30 10:30:00,21.25,21.4,21.22,21.25,563600.0,20.0499,20.1915,20.0216,20.0499,563600.0
2015-03-30 11:00:00,21.25,21.37,21.25,21.26,771600.0,20.0499,20.1631,20.0499,20.0594,771600.0
2015-03-30 11:30:00,21.26,21.37,21.24,21.28,429100.0,20.0594,20.1631,20.0405,20.0782,429100.0
2015-03-30 12:00:00,21.28,21.31,21.23,21.25,275200.0,20.0782,20.1065,20.0311,20.0499,275200.0
2015-03-30 12:30:00,21.26,21.31,21.19,21.26,479300.0,20.0594,20.1065,19.9933,20.0594,479300.0
2015-03-30 13:00:00,21.27,21.37,21.26,21.31,364900.0,20.0688,20.1631,20.0594,20.1065,364900.0
2015-03-30 13:30:00,21.31,21.38,21.31,21.34,674100.0,20.1065,20.1726,20.1065,20.1348,674100.0
2015-03-30 14:00:00,21.34,21.35,21.22,21.24,893700.0,20.1348,20.1443,20.0216,20.0405,893700.0
2015-03-30 14:30:00,21.23,21.36,21.2,21.33,694200.0,20.0311,20.1537,20.0027,20.1254,694200.0
2015-03-30 15:00:00,21.33,21.33,21.27,21.3,632600.0,20.1254,20.1254,20.0688,20.0971,632600.0
2015-03-30 15:30:00,21.3,21.37,21.26,21.26,2434300.0,20.0971,20.1631,20.0594,20.0594,2434300.0
2015-03-31 09:30:00,21.16,21.53,21.09,21.48,1086600.0,19.965,20.3141,19.899,20.2669,1086600.0
2015-03-31 10:00:00,21.47,21.56,21.38,21.4,1485500.0,20.2575,20.3424,20.1726,20.1915,1485500.0
2015-03-31 10:30:00,21.41,21.46,21.25,21.27,374600.0,20.2009,20.2481,20.0499,20.0688,374600.0
2015-03-31 11:00:00,21.27,21.42,21.23,21.42,677900.0,20.0688,20.2103,20.0311,20.2103,677900.0
2015-03-31 11:30:00,21.42,21.43,21.33,21.33,307200.0,20.2103,20.2198,20.1254,20.1254,307200.0
2015-03-31 12:00:00,21.32,21.35,21.26,21.32,276800.0,20.116,20.1443,20.0594,20.116,276800.0
2015-03-31 12:30:00,21.31,21.39,21.25,21.27,496500.0,20.1065,20.182,20.0499,20.0688,496500.0
2015-03-31 13:00:00,21.27,21.29,21.19,21.2,370400.0,20.0688,20.0877,19.9933,20.0027,370400.0
2015-03-31 13:30:00,21.21,21.28,21.18,21.19,489500.0,20.0122,20.0782,19.9839,19.9933,489500.0
2015-03-31 14:00:00,21.18,21.21,21.13,21.14,601300.0,19.9839,20.0122,19.9367,19.9461,601300.0
2015-03-31 14:30:00,21.14,21.17,21.08,21.08,534300.0,19.9461,19.9744,19.8895,19.8895,534300.0
2015-03-31 15:00:00,21.08,21.09,20.95,20.96,928700.0,19.8895,19.899,19.7669,19.7763,928700.0
2015-03-31 15:30:00,20.96,21.06,20.95,21.03,1529000.0,19.7763,19.8707,19.7669,19.8423,1529000.0
2015-04-01 09:30:00,20.98,21.16,20.77,20.8,963600.0,19.7952,19.965,19.597,19.6253,963600.0
2015-04-01 10:00:00,20.8,20.83,20.63,20.68,1427500.0,19.6253,19.6536,19.4649,19.5121,1427500.0
2015-04-01 10:30:00,20.69,20.81,20.58,20.8,965600.0,19.5216,19.6348,19.4178,19.6253,965600.0
2015-04-01 11:00:00,20.8,20.81,20.68,20.71,673200.0,19.6253,19.6348,19.5121,19.5404,673200.0
2015-04-01 11:30:00,20.71,20.76,20.62,20.75,744400.0,19.5404,19.5876,19.4555,19.5782,744400.0
2015-04-01 12:00:00,20.75,20.82,20.73,20.82,453600.0,19.5782,19.6442,19.5593,19.6442,453600.0
2015-04-01 12:30:00,20.82,20.85,20.76,20.83,333500.0,19.6442,19.6725,19.5876,19.6536,333500.0
2015-04-01 13:00:00,20.83,20.91,20.8,20.86,298300.0,19.6536,19.7291,19.6253,19.6819,298300.0
2015-04-01 13:30:00,20.87,20.9,20.81,20.82,538300.0,19.6914,19.7197,19.6348,19.6442,538300.0
2015-04-01 14:00:00,20.82,20.9,20.82,20.88,620100.0,19.6442,19.7197,19.6442,19.7008,620100.0
2015-04-01 14:30:00,20.87,20.89,20.77,20.83,345100.0,19.6914,19.7103,19.597,19.6536,345100.0
2015-04-01 15:00:00,20.82,20.84,20.74,20.78,440600.0,19.6442,19.6631,19.5687,19.6065,440600.0
2015-04-01 15:30:00,20.78,20.88,20.75,20.87,1080300.0,19.6065,19.7008,19.5782,19.6914,1080300.0
2015-04-02 09:30:00,20.86,21.14,20.73,21.12,657500.0,19.6819,19.9461,19.5593,19.9273,657500.0
2015-04-02 10:00:00,21.13,21.21,21.08,21.11,655900.0,19.9367,20.0122,19.8895,19.9178,655900.0
2015-04-02 10:30:00,21.11,21.28,21.08,21.21,855200.0,19.9178,20.0782,19.8895,20.0122,855200.0
2015-04-02 11:00:00,21.21,21.38,21.19,21.28,676300.0,20.0122,20.1726,19.9933,20.0782,676300.0
2015-04-02 11:30:00,21.28,21.29,21.22,21.22,478600.0,20.0782,20.0877,20.0216,20.0216,478600.0
2015-04-02 12:00:00,21.23,21.25,21.12,21.15,419700.0,20.0311,20.0499,19.9273,19.9556,419700.0
2015-04-02 12:30:00,21.16,21.29,21.13,21.28,309900.0,19.965,20.0877,19.9367,20.0782,309900.0
2015-04-02 13:00:00,21.28,21.36,21.23,21.35,322000.0,20.0782,20.1537,20.0311,20.1443,322000.0
2015-04-02 13:30:00,21.35,21.35,21.28,21.29,366000.0,20.1443,20.1443,20.0782,20.0877,366000.0
2015-04-02 14:00:00,21.29,21.3,21.14,21.15,505000.0,20.0877,20.0971,19.9461,19.9556,505000.0
2015-04-02 14:30:00,21.15,21.21,21.12,21.2,384300.0,19.9556,20.0122,19.9273,20.0027,384300.0
2015-04-02 15:00:00,21.21,21.36,21.2,21.35,830900.0,20.0122,20.1537,20.0027,20.1443,830900.0
2015-04-02 15:30:00,21.34,21.37,21.32,21.35,1865900.0,20.1348,20.1631,20.116,20.1443,1865900.0
2015-04-06 09:30:00,21.14,21.43,21.08,21.42,790800.0,19.9461,20.2198,19.8895,20.2103,790800.0
2015-04-06 10:00:00,21.42,21.57,21.4,21.52,873800.0,20.2103,20.3519,20.1915,20.3047,873800.0
2015-04-06 10:30:00,21.51,21.51,21.43,21.51,291200.0,20.2952,20.2952,20.2198,20.2952,291200.0
2015-04-06 11:00:00,21.51,21.57,21.47,21.56,309300.0,20.2952,20.3519,20.2575,20.3424,309300.0
2015-04-06 11:30:00,21.56,21.58,21.54,21.55,326800.0,20.3424,20.3613,20.3235,20.333,326800.0
2015-04-06 12:00:00,21.55,21.57,21.51,21.54,271900.0,20.333,20.3519,20.2952,20.3235,271900.0
2015-04-06 12:30:00,21.54,21.54,21.43,21.43,175800.0,20.3235,20.3235,20.2198,20.2198,175800.0
2015-04-06 13:00:00,21.44,21.46,21.39,21.39,344700.0,20.2292,20.2481,20.182,20.182,344700.0
2015-04-06 13:30:00,21.39,21.44,21.38,21.44,385400.0,20.182,20.2292,20.1726,20.2292,385400.0
2015-04-06 14:00:00,21.44,21.49,21.4,21.48,209900.0,20.2292,20.2764,20.1915,20.2669,209900.0
2015-04-06 14:30:00,21.48,21.49,21.43,21.44,329200.0,20.2669,20.2764,20.2198,20.2292,329200.0
2015-04-06 15:00:00,21.44,21.46,21.38,21.42,356700.0,20.2292,20.2481,20.1726,20.2103,356700.0
2015-04-06 15:30:00,21.42,21.44,21.34,21.35,1127500.0,20.2103,20.2292,20.1348,20.1443,1127500.0
2015-04-07 09:30:00,21.38,21.54,21.2,21.24,652400.0,20.1726,20.3235,20.0027,20.0405,652400.0
2015-04-07 10:00:00,21.25,21.28,21.11,21.27,423300.0,20.0499,20.0782,19.9178,20.0688,423300.0
2015-04-07 10:30:00,21.28,21.35,21.22,21.28,661900.0,20.0782,20.1443,20.0216,20.0782,661900.0
2015-04-07 11:00:00,21.29,21.29,21.17,21.21,392800.0,20.0877,20.0877,19.9744,20.0122,392800.0
2015-04-07 11:30:00,21.21,21.26,21.19,21.24,210800.0,20.0122,20.0594,19.9933,20.0405,210800.0
2015-04-07 12:00:00,21.24,21.3,21.24,21.28,136700.0,20.0405,20.0971,20.0405,20.0782,136700.0
2015-04-07 12:30:00,21.29,21.29,21.22,21.22,112500.0,20.0877,20.0877,20.0216,20.0216,112500.0
2015-04-07 13:00:00,21.22,21.22,21.11,21.11,282700.0,20.0216,20.0216,19.9178,19.9178,282700.0
2015-04-07 13:30:00,21.12,21.14,20.94,20.94,1303200.0,19.9273,19.9461,19.7574,19.7574,1303200.0
2015-04-07 14:00:00,20.95,20.98,20.79,20.79,519800.0,19.7669,19.7952,19.6159,19.6159,519800.0
2015-04-07 14:30:00,20.8,21.01,20.73,20.97,1689500.0,19.6253,19.8235,19.5593,19.7857,1689500.0
2015-04-07 15:00:00,20.98,21.09,20.97,21.01,1051200.0,19.7952,19.899,19.7857,19.8235,1051200.0
2015-04-07 15:30:00,21.02,21.11,20.99,21.1,2045100.0,19.8329,19.9178,19.8046,19.9084,2045100.0
2015-04-08 09:30:00,21.48,21.8,21.4,21.56,2205200.0,20.2669,20.5689,20.1915,20.3424,2205200.0
2015-04-08 10:00:00,21.55,21.58,21.41,21.46,1195000.0,20.333,20.3613,20.2009,20.2481,1195000.0
2015-04-08 10:30:00,21.45,21.53,21.35,21.5,1608200.0,20.2386,20.3141,20.1443,20.2858,1608200.0
2015-04-08 11:00:00,21.5,21.73,21.5,21.7,1348900.0,20.2858,20.5028,20.2858,20.4745,1348900.0
2015-04-08 11:30:00,21.7,22.04,21.69,21.99,2048000.0,20.4745,20.7953,20.4651,20.7481,2048000.0
2015-04-08 12:00:00,21.99,21.99,21.76,21.77,775100.0,20.7481,20.7481,20.5311,20.5406,775100.0
2015-04-08 12:30:00,21.77,21.84,21.71,21.83,801500.0,20.5406,20.6066,20.4839,20.5972,801500.0
2015-04-08 13:00:00,21.83,21.85,21.72,21.72,473900.0,20.5972,20.616,20.4934,20.4934,473900.0
2015-04-08 13:30:00,21.72,21.75,21.65,21.69,485300.0,20.4934,20.5217,20.4273,20.4651,485300.0
2015-04-08 14:00:00,21.68,21.71,21.54,21.62,664700.0,20.4556,20.4839,20.3235,20.399,664700.0
2015-04-08 14:30:00,21.62,21.63,21.47,21.53,478400.0,20.399,20.4085,20.2575,20.3141,478400.0
2015-04-08 15:00:00,21.54,21.64,21.52,21.54,646300.0,20.3235,20.4179,20.3047,20.3235,646300.0
2015-04-08 15:30:00,21.55,21.63,21.53,21.58,1300200.0,20.333,20.4085,20.3141,20.3613,1300200.0
2015-04-09 09:30:00,22.13,22.39,22.01,22.16,1842200.0,20.8802,21.1255,20.767,20.9085,1842200.0
2015-04-09 10:00:00,22.16,22.16,21.92,21.98,2686600.0,20.9085,20.9085,20.6821,20.7387,2686600.0
2015-04-09 10:30:00,21.98,22.0,21.81,21.84,722400.0,20.7387,20.7576,20.5783,20.6066,722400.0
2015-04-09 11:00:00,21.84,21.93,21.8,21.85,1324400.0,20.6066,20.6915,20.5689,20.616,1324400.0
2015-04-09 11:30:00,21.85,22.06,21.84,22.03,1754500.0,20.616,20.8142,20.6066,20.7859,1754500.0
2015-04-09 12:00:00,22.02,22.07,22.0,22.02,644400.0,20.7764,20.8236,20.7576,20.7764,644400.0
2015-04-09 12:30:00,22.02,22.13,21.99,22.13,651800.0,20.7764,20.8802,20.7481,20.8802,651800.0
2015-04-09 13:00:00,22.14,22.3,22.13,22.23,781200.0,20.8897,21.0406,20.8802,20.9746,781200.0
2015-04-09 13:30:00,22.23,22.4,22.22,22.32,738900.0,20.9746,21.135,20.9651,21.0595,738900.0
2015-04-09 14:00:00,22.31,22.38,22.26,22.38,452900.0,21.0501,21.1161,21.0029,21.1161,452900.0
2015-04-09 14:30:00,22.38,22.44,22.31,22.44,723600.0,21.1161,21.1727,21.0501,21.1727,723600.0
2015-04-09 15:00:00,22.44,22.65,22.43,22.64,1447800.0,21.1727,21.3709,21.1633,21.3614,1447800.0
2015-04-09 15:30:00,22.64,22.65,22.52,22.62,2267000.0,21.3614,21.3709,21.2482,21.3426,2267000.0
2015-04-10 09:30:00,22.64,22.64,22.33,22.33,719500.0,21.3614,21.3614,21.0689,21.0689,719500.0
2015-04-10 10:00:00,22.33,22.43,22.26,22.28,683300.0,21.0689,21.1633,21.0029,21.0218,683300.0
2015-04-10 10:30:00,22.28,22.53,22.27,22.45,818100.0,21.0218,21.2576,21.0123,21.1822,818100.0
2015-04-10 11:00:00,22.45,22.6,22.43,22.52,655300.0,21.1822,21.3237,21.1633,21.2482,655300.0
2015-04-10 11:30:00,22.52,22.59,22.49,22.55,537600.0,21.2482,21.3142,21.2199,21.2765,537600.0
2015-04-10 12:00:00,22.55,22.58,22.48,22.53,365500.0,21.2765,21.3048,21.2105,21.2576,365500.0
2015-04-10 12:30:00,22.54,22.6,22.49,22.55,491400.0,21.2671,21.3237,21.2199,21.2765,491400.0
2015-04-10 13:00:00,22.56,22.57,22.49,22.52,438100.0,21.2859,21.2954,21.2199,21.2482,438100.0
2015-04-10 13:30:00,22.52,22.56,22.49,22.55,219000.0,21.2482,21.2859,21.2199,21.2765,219000.0
2015-04-10 14:00:00,22.55,22.6,22.5,22.55,235400.0,21.2765,21.3237,21.2293,21.2765,235400.0
2015-04-10 14:30:00,22.55,22.62,22.53,22.57,826300.0,21.2765,21.3426,21.2576,21.2954,826300.0
2015-04-10 15:00:00,22.56,22.58,22.48,22.52,518000.0,21.2859,21.3048,21.2105,21.2482,518000.0
2015-04-10 15:30:00,22.52,22.64,22.51,22.55,1205800.0,21.2482,21.3614,21.2388,21.2765,1205800.0
2015-04-13 09:30:00,22.3,22.36,22.04,22.13,1510000.0,21.0406,21.0972,20.7953,20.8802,1510000.0
2015-04-13 10:00:00,22.13,22.26,22.1,22.22,614200.0,20.8802,21.0029,20.8519,20.9651,614200.0
2015-04-13 10:30:00,22.22,22.26,22.1,22.15,725500.0,20.9651,21.0029,20.8519,20.8991,725500.0
2015-04-13 11:00:00,22.15,22.17,22.04,22.04,1162300.0,20.8991,20.918,20.7953,20.7953,1162300.0
2015-04-13 11:30:00,22.04,22.08,21.94,22.05,459000.0,20.7953,20.8331,20.701,20.8047,459000.0
2015-04-13 12:00:00,22.05,22.13,22.04,22.06,463300.0,20.8047,20.8802,20.7953,20.8142,463300.0
2015-04-13 12:30:00,22.05,22.09,22.04,22.06,151200.0,20.8047,20.8425,20.7953,20.8142,151200.0
2015-04-13 13:00:00,22.06,22.07,21.97,21.97,219200.0,20.8142,20.8236,20.7293,20.7293,219200.0
2015-04-13 13:30:00,21.98,22.01,21.94,22.0,213000.0,20.7387,20.767,20.701,20.7576,213000.0
2015-04-13 14:00:00,22.0,22.09,21.98,22.04,289900.0,20.7576,20.8425,20.7387,20.7953,289900.0
2015-04-13 14:30:00,22.05,22.07,21.98,22.0,160800.0,20.8047,20.8236,20.7387,20.7576,160800.0
2015-04-13 15:00:00,22.01,22.01,21.91,21.92,376400.0,20.767,20.767,20.6727,20.6821,376400.0
2015-04-13 15:30:00,21.92,22.07,21.89,22.01,1089900.0,20.6821,20.8236,20.6538,20.767,1089900.0
2015-04-14 09:30:00,21.45,21.8,21.22,21.52,1725900.0,20.2386,20.5689,20.0216,20.3047,1725900.0
2015-04-14 10:00:00,21.52,21.66,21.47,21.62,1071600.0,20.3047,20.4368,20.2575,20.399,1071600.0
2015-04-14 10:30:00,21.62,21.62,21.5,21.55,323600.0,20.399,20.399,20.2858,20.333,323600.0
2015-04-14 11:00:00,21.56,21.72,21.54,21.64,467300.0,20.3424,20.4934,20.3235,20.4179,467300.0
2015-04-14 11:30:00,21.64,21.65,21.59,21.61,255600.0,20.4179,20.4273,20.3707,20.3896,255600.0
2015-04-14 12:00:00,21.62,21.67,21.53,21.6,415200.0,20.399,20.4462,20.3141,20.3802,415200.0
2015-04-14 12:30:00,21.6,21.71,21.6,21.69,361900.0,20.3802,20.4839,20.3802,20.4651,361900.0
2015-04-14 13:00:00,21.7,21.77,21.69,21.75,407400.0,20.4745,20.5406,20.4651,20.5217,407400.0
2015-04-14 13:30:00,21.75,21.82,21.74,21.75,357900.0,20.5217,20.5877,20.5123,20.5217,357900.0
2015-04-14 14:00:00,21.75,21.82,21.73,21.75,374600.0,20.5217,20.5877,20.5028,20.5217,374600.0
2015-04-14 14:30:00,21.76,21.8,21.74,21.8,426100.0,20.5311,20.5689,20.5123,20.5689,426100.0
2015-04-14 15:00:00,21.8,21.83,21.76,21.81,403000.0,20.5689,20.5972,20.5311,20.5783,403000.0
2015-04-14 15:30:00,21.8,21.94,21.74,21.75,2214800.0,20.5689,20.701,20.5123,20.5217,2214800.0
2015-04-15 09:30:00,21.75,21.9,21.65,21.87,596800.0,20.5217,20.6632,20.4273,20.6349,596800.0
2015-04-15 10:00:00,21.87,22.08,21.86,22.03,694100.0,20.6349,20.8331,20.6255,20.7859,694100.0
2015-04-15 10:30:00,22.04,22.12,22.03,22.12,397900.0,20.7953,20.8708,20.7859,20.8708,397900.0
2015-04-15 11:00:00,22.12,22.19,22.1,22.17,508400.0,20.8708,20.9368,20.8519,20.918,508400.0
2015-04-15 11:30:00,22.18,22.22,22.16,22.21,306200.0,20.9274,20.9651,20.9085,20.9557,306200.0
2015-04-15 12:00:00,22.21,22.33,22.19,22.23,552600.0,20.9557,21.0689,20.9368,20.9746,552600.0
2015-04-15 12:30:00,22.23,22.24,22.07,22.11,294500.0,20.9746,20.984,20.8236,20.8614,294500.0
2015-04-15 13:00:00,22.11,22.16,22.09,22.16,128500.0,20.8614,20.9085,20.8425,20.9085,128500.0
2015-04-15 13:30:00,22.16,22.19,22.12,22.16,183100.0,20.9085,20.9368,20.8708,20.9085,183100.0
2015-04-15 14:00:00,22.16,22.19,22.11,22.17,157000.0,20.9085,20.9368,20.8614,20.918,157000.0
2015-04-15 14:30:00,22.17,22.2,22.14,22.18,142300.0,20.918,20.9463,20.8897,20.9274,142300.0
2015-04-15 15:00:00,22.18,22.21,22.17,22.18,318000.0,20.9274,20.9557,20.918,20.9274,318000.0
2015-04-15 15:30:00,22.19,22.21,22.07,22.12,1250900.0,20.9368,20.9557,20.8236,20.8708,1250900.0
2015-04-16 09:30:00,22.16,22.32,22.14,22.3,1297000.0,20.9085,21.0595,20.8897,21.0406,1297000.0
2015-04-16 10:00:00,22.3,22.41,22.14,22.16,792000.0,21.0406,21.1444,20.8897,20.9085,792000.0
2015-04-16 10:30:00,22.15,22.16,22.04,22.06,626000.0,20.8991,20.9085,20.7953,20.8142,626000.0
2015-04-16 11:00:00,22.05,22.06,21.91,21.96,514700.0,20.8047,20.8142,20.6727,20.7198,514700.0
2015-04-16 11:30:00,21.96,22.15,21.95,22.15,681000.0,20.7198,20.8991,20.7104,20.8991,681000.0
2015-04-16 12:00:00,22.16,22.16,22.05,22.07,202200.0,20.9085,20.9085,20.8047,20.8236,202200.0
2015-04-16 12:30:00,22.06,22.07,21.98,22.01,179600.0,20.8142,20.8236,20.7387,20.767,179600.0
2015-04-16 13:00:00,22.0,22.06,21.99,22.0,221700.0,20.7576,20.8142,20.7481,20.7576,221700.0
2015-04-16 13:30:00,22.01,22.06,21.99,22.01,200600.0,20.767,20.8142,20.7481,20.767,200600.0
2015-04-16 14:00:00,22.01,22.03,21.95,21.97,302100.0,20.767,20.7859,20.7104,20.7293,302100.0
2015-04-16 14:30:00,21.97,22.02,21.94,21.96,331300.0,20.7293,20.7764,20.701,20.7198,331300.0
2015-04-16 15:00:00,21.96,21.99,21.9,21.93,443000.0,20.7198,20.7481,20.6632,20.6915,443000.0
2015-04-16 15:30:00,21.92,21.99,21.84,21.94,1349500.0,20.6821,20.7481,20.6066,20.701,1349500.0
2015-04-17 09:30:00,21.7,21.95,21.51,21.76,557700.0,20.4745,20.7104,20.2952,20.5311,557700.0
2015-04-17 10:00:00,21.76,21.78,21.57,21.62,457400.0,20.5311,20.55,20.3519,20.399,457400.0
2015-04-17 10:30:00,21.6,21.66,21.53,21.58,330800.0,20.3802,20.4368,20.3141,20.3613,330800.0
2015-04-17 11:00:00,21.57,21.66,21.57,21.62,209700.0,20.3519,20.4368,20.3519,20.399,209700.0
2015-04-17 11:30:00,21.62,21.62,21.55,21.55,240400.0,20.399,20.399,20.333,20.333,240400.0
2015-04-17 12:00:00,21.56,21.57,21.47,21.48,244000.0,20.3424,20.3519,20.2575,20.2669,244000.0
2015-04-17 12:30:00,21.48,21.54,21.42,21.43,449800.0,20.2669,20.3235,20.2103,20.2198,449800.0
2015-04-17 13:00:00,21.42,21.46,21.4,21.41,357200.0,20.2103,20.2481,20.1915,20.2009,357200.0
2015-04-17 13:30:00,21.41,21.41,21.29,21.31,331300.0,20.2009,20.2009,20.0877,20.1065,331300.0
2015-04-17 14:00:00,21.3,21.41,21.28,21.35,440300.0,20.0971,20.2009,20.0782,20.1443,440300.0
2015-04-17 14:30:00,21.36,21.44,21.32,21.41,312500.0,20.1537,20.2292,20.116,20.2009,312500.0
2015-04-17 15:00:00,21.42,21.48,21.38,21.39,372500.0,20.2103,20.2669,20.1726,20.182,372500.0
2015-04-17 15:30:00,21.39,21.45,21.38,21.41,924500.0,20.182,20.2386,20.1726,20.2009,924500.0
2015-04-20 09:30:00,22.01,22.11,21.71,21.84,1790400.0,20.767,20.8614,20.4839,20.6066,1790400.0
2015-04-20 10:00:00,21.85,22.16,21.81,22.16,1253500.0,20.616,20.9085,20.5783,20.9085,1253500.0
2015-04-20 10:30:00,22.15,22.15,21.97,22.03,753900.0,20.8991,20.8991,20.7293,20.7859,753900.0
2015-04-20 11:00:00,22.03,22.09,21.9,21.96,824400.0,20.7859,20.8425,20.6632,20.7198,824400.0
2015-04-20 11:30:00,21.96,22.05,21.89,22.03,771700.0,20.7198,20.8047,20.6538,20.7859,771700.0
2015-04-20 12:00:00,22.02,22.1,21.8,21.82,911900.0,20.7764,20.8519,20.5689,20.5877,911900.0
2015-04-20 12:30:00,21.81,21.85,21.77,21.8,374000.0,20.5783,20.616,20.5406,20.5689,374000.0
2015-04-20 13:00:00,21.8,21.84,21.77,21.84,331100.0,20.5689,20.6066,20.5406,20.6066,331100.0
2015-04-20 13:30:00,21.84,21.84,21.75,21.76,253500.0,20.6066,20.6066,20.5217,20.5311,253500.0
2015-04-20 14:00:00,21.76,21.78,21.69,21.72,332800.0,20.5311,20.55,20.4651,20.4934,332800.0
2015-04-20 14:30:00,21.72,21.74,21.69,21.73,377400.0,20.4934,20.5123,20.4651,20.5028,377400.0
2015-04-20 15:00:00,21.73,21.83,21.69,21.8,467700.0,20.5028,20.5972,20.4651,20.5689,467700.0
2015-04-20 15:30:00,21.8,21.83,21.74,21.82,917200.0,20.5689,20.5972,20.5123,20.5877,917200.0
2015-04-21 09:30:00,21.98,22.0,21.54,21.58,658500.0,20.7387,20.7576,20.3235,20.3613,658500.0
2015-04-21 10:00:00,21.58,21.71,21.47,21.71,489900.0,20.3613,20.4839,20.2575,20.4839,489900.0
2015-04-21 10:30:00,21.72,21.78,21.58,21.61,380700.0,20.4934,20.55,20.3613,20.3896,380700.0
2015-04-21 11:00:00,21.61,21.79,21.61,21.71,537600.0,20.3896,20.5594,20.3896,20.4839,537600.0
2015-04-21 11:30:00,21.7,21.72,21.66,21.72,209800.0,20.4745,20.4934,20.4368,20.4934,209800.0
2015-04-21 12:00:00,21.72,21.72,21.6,21.63,211100.0,20.4934,20.4934,20.3802,20.4085,211100.0
2015-04-21 12:30:00,21.63,21.67,21.61,21.66,127100.0,20.4085,20.4462,20.3896,20.4368,127100.0
2015-04-21 13:00:00,21.66,21.66,21.56,21.56,321200.0,20.4368,20.4368,20.3424,20.3424,321200.0
2015-04-21 13:30:00,21.56,21.59,21.48,21.51,338000.0,20.3424,20.3707,20.2669,20.2952,338000.0
2015-04-21 14:00:00,21.5,21.58,21.43,21.57,268000.0,20.2858,20.3613,20.2198,20.3519,268000.0
2015-04-21 14:30:00,21.57,21.59,21.5,21.51,210700.0,20.3519,20.3707,20.2858,20.2952,210700.0
2015-04-21 15:00:00,21.51,21.63,21.5,21.63,328200.0,20.2952,20.4085,20.2858,20.4085,328200.0
2015-04-21 15:30:00,21.63,21.69,21.62,21.68,1124500.0,20.4085,20.4651,20.399,20.4556,1124500.0
2015-04-22 09:30:00,21.7,22.0,21.65,21.68,679400.0,20.4745,20.7576,20.4273,20.4556,679400.0
2015-04-22 10:00:00,21.68,21.72,21.62,21.72,336200.0,20.4556,20.4934,20.399,20.4934,336200.0
2015-04-22 10:30:00,21.72,22.04,21.72,22.01,731400.0,20.4934,20.7953,20.4934,20.767,731400.0
2015-04-22 11:00:00,22.02,22.03,21.92,21.99,371600.0,20.7764,20.7859,20.6821,20.7481,371600.0
2015-04-22 11:30:00,21.99,22.0,21.89,21.89,299600.0,20.7481,20.7576,20.6538,20.6538,299600.0
2015-04-22 12:00:00,21.89,21.98,21.87,21.98,322100.0,20.6538,20.7387,20.6349,20.7387,322100.0
2015-04-22 12:30:00,21.98,22.06,21.96,22.03,354200.0,20.7387,20.8142,20.7198,20.7859,354200.0
2015-04-22 13:00:00,22.03,22.06,21.98,22.05,281200.0,20.7859,20.8142,20.7387,20.8047,281200.0
2015-04-22 13:30:00,22.05,22.12,21.99,22.09,333800.0,20.8047,20.8708,20.7481,20.8425,333800.0
2015-04-22 14:00:00,22.1,22.16,22.06,22.13,448500.0,20.8519,20.9085,20.8142,20.8802,448500.0
2015-04-22 14:30:00,22.14,22.18,22.12,22.18,562100.0,20.8897,20.9274,20.8708,20.9274,562100.0
2015-04-22 15:00:00,22.17,22.22,22.13,22.13,605600.0,20.918,20.9651,20.8802,20.8802,605600.0
2015-04-22 15:30:00,22.13,22.14,21.96,22.03,1393800.0,20.8802,20.8897,20.7198,20.7859,1393800.0
2015-04-23 09:30:00,21.71,21.77,21.45,21.65,1458600.0,20.4839,20.5406,20.2386,20.4273,1458600.0
2015-04-23 10:00:00,21.65,21.71,21.5,21.66,735800.0,20.4273,20.4839,20.2858,20.4368,735800.0
2015-04-23 10:30:00,21.66,21.78,21.63,21.72,305800.0,20.4368,20.55,20.4085,20.4934,305800.0
2015-04-23 11:00:00,21.72,21.85,21.71,21.81,285800.0,20.4934,20.616,20.4839,20.5783,285800.0
2015-04-23 11:30:00,21.81,21.95,21.79,21.9,487500.0,20.5783,20.7104,20.5594,20.6632,487500.0
2015-04-23 12:00:00,21.9,21.94,21.85,21.93,170400.0,20.6632,20.701,20.616,20.6915,170400.0
2015-04-23 12:30:00,21.93,22.0,21.91,21.98,169700.0,20.6915,20.7576,20.6727,20.7387,169700.0
2015-04-23 13:00:00,21.98,22.07,21.95,22.04,411700.0,20.7387,20.8236,20.7104,20.7953,411700.0
2015-04-23 13:30:00,22.04,22.23,22.02,22.18,715000.0,20.7953,20.9746,20.7764,20.9274,715000.0
2015-04-23 14:00:00,22.19,22.21,22.14,22.15,553500.0,20.9368,20.9557,20.8897,20.8991,553500.0
2015-04-23 14:30:00,22.15,22.15,22.1,22.11,569000.0,20.8991,20.8991,20.8519,20.8614,569000.0
2015-04-23 15:00:00,22.12,22.2,22.11,22.16,399600.0,20.8708,20.9463,20.8614,20.9085,399600.0
2015-04-23 15:30:00,22.16,22.21,22.07,22.09,1902300.0,20.9085,20.9557,20.8236,20.8425,1902300.0
2015-04-24 09:30:00,22.35,22.42,22.29,22.36,958200.0,21.0878,21.1538,21.0312,21.0972,958200.0
2015-04-24 10:00:00,22.35,22.36,22.25,22.29,608700.0,21.0878,21.0972,20.9935,21.0312,608700.0
2015-04-24 10:30:00,22.29,22.38,22.27,22.28,508800.0,21.0312,21.1161,21.0123,21.0218,508800.0
2015-04-24 11:00:00,22.29,22.34,22.22,22.28,653300.0,21.0312,21.0784,20.9651,21.0218,653300.0
2015-04-24 11:30:00,22.28,22.28,22.15,22.17,430700.0,21.0218,21.0218,20.8991,20.918,430700.0
2015-04-24 12:00:00,22.16,22.17,22.11,22.17,413500.0,20.9085,20.918,20.8614,20.918,413500.0
2015-04-24 12:30:00,22.17,22.18,22.07,22.12,466800.0,20.918,20.9274,20.8236,20.8708,466800.0
2015-04-24 13:00:00,22.13,22.16,22.05,22.16,275300.0,20.8802,20.9085,20.8047,20.9085,275300.0
2015-04-24 13:30:00,22.15,22.17,22.06,22.09,315000.0,20.8991,20.918,20.8142,20.8425,315000.0
2015-04-24 14:00:00,22.08,22.1,22.05,22.09,229500.0,20.8331,20.8519,20.8047,20.8425,229500.0
2015-04-24 14:30:00,22.09,22.12,22.03,22.03,275700.0,20.8425,20.8708,20.7859,20.7859,275700.0
2015-04-24 15:00:00,22.03,22.08,22.02,22.04,402100.0,20.7859,20.8331,20.7764,20.7953,402100.0
2015-04-24 15:30:00,22.04,22.08,21.98,21.99,951900.0,20.7953,20.8331,20.7387,20.7481,951900.0
2015-04-27 09:30:00,22.19,22.29,21.79,21.93,662900.0,20.9368,21.0312,20.5594,20.6915,662900.0
2015-04-27 10:00:00,21.94,22.12,21.94,22.1,539800.0,20.701,20.8708,20.701,20.8519,539800.0
2015-04-27 10:30:00,22.09,22.2,22.09,22.09,345400.0,20.8425,20.9463,20.8425,20.8425,345400.0
2015-04-27 11:00:00,22.09,22.24,22.06,22.21,557900.0,20.8425,20.984,20.8142,20.9557,557900.0
2015-04-27 11:30:00,22.22,22.25,22.17,22.2,213700.0,20.9651,20.9935,20.918,20.9463,213700.0
2015-04-27 12:00:00,22.19,22.23,22.1,22.11,241500.0,20.9368,20.9746,20.8519,20.8614,241500.0
2015-04-27 12:30:00,22.11,22.12,22.02,22.04,305200.0,20.8614,20.8708,20.7764,20.7953,305200.0
2015-04-27 13:00:00,22.04,22.09,22.01,22.09,264600.0,20.7953,20.8425,20.767,20.8425,264600.0
2015-04-27 13:30:00,22.09,22.09,22.01,22.03,236400.0,20.8425,20.8425,20.767,20.7859,236400.0
2015-04-27 14:00:00,22.03,22.05,21.96,22.02,269500.0,20.7859,20.8047,20.7198,20.7764,269500.0
2015-04-27 14:30:00,22.02,22.07,22.0,22.04,337800.0,20.7764,20.8236,20.7576,20.7953,337800.0
2015-04-27 15:00:00,22.04,22.05,21.94,21.94,316800.0,20.7953,20.8047,20.701,20.701,316800.0
2015-04-27 15:30:00,21.94,21.97,21.91,21.92,667100.0,20.701,20.7293,20.6727,20.6821,667100.0
2015-04-28 09:30:00,21.91,22.05,21.81,21.91,897500.0,20.6727,20.8047,20.5783,20.6727,897500.0
2015-04-28 10:00:00,21.91,21.91,21.69,21.75,837900.0,20.6727,20.6727,20.4651,20.5217,837900.0
2015-04-28 10:30:00,21.75,22.28,21.74,22.23,1513300.0,20.5217,21.0218,20.5123,20.9746,1513300.0
2015-04-28 11:00:00,22.23,22.36,22.19,22.21,906100.0,20.9746,21.0972,20.9368,20.9557,906100.0
2015-04-28 11:30:00,22.21,22.37,22.2,22.32,631000.0,20.9557,21.1067,20.9463,21.0595,631000.0
2015-04-28 12:00:00,22.32,22.38,22.29,22.37,619800.0,21.0595,21.1161,21.0312,21.1067,619800.0
2015-04-28 12:30:00,22.37,22.42,22.32,22.33,536600.0,21.1067,21.1538,21.0595,21.0689,536600.0
2015-04-28 13:00:00,22.32,22.35,22.29,22.35,257300.0,21.0595,21.0878,21.0312,21.0878,257300.0
2015-04-28 13:30:00,22.35,22.37,22.32,22.35,309800.0,21.0878,21.1067,21.0595,21.0878,309800.0
2015-04-28 14:00:00,22.34,22.35,22.27,22.34,433200.0,21.0784,21.0878,21.0123,21.0784,433200.0
2015-04-28 14:30:00,22.33,22.41,22.31,22.37,633500.0,21.0689,21.1444,21.0501,21.1067,633500.0
2015-04-28 15:00:00,22.37,22.39,22.32,22.35,743000.0,21.1067,21.1255,21.0595,21.0878,743000.0
2015-04-28 15:30:00,22.35,22.43,22.34,22.36,1705200.0,21.0878,21.1633,21.0784,21.0972,1705200.0
2015-04-29 09:30:00,21.48,21.71,21.42,21.61,2776400.0,20.2669,20.4839,20.2103,20.3896,2776400.0
2015-04-29 10:00:00,21.61,21.73,21.16,21.33,3653100.0,20.3896,20.5028,19.965,20.1254,3653100.0
2015-04-29 10:30:00,21.33,21.5,21.28,21.36,1249800.0,20.1254,20.2858,20.0782,20.1537,1249800.0
2015-04-29 11:00:00,21.36,21.48,21.23,21.26,837400.0,20.1537,20.2669,20.0311,20.0594,837400.0
2015-04-29 11:30:00,21.26,21.33,21.18,21.29,688900.0,20.0594,20.1254,19.9839,20.0877,688900.0
2015-04-29 12:00:00,21.28,21.28,21.13,21.13,690700.0,20.0782,20.0782,19.9367,19.9367,690700.0
2015-04-29 12:30:00,21.13,21.15,20.99,21.02,1138900.0,19.9367,19.9556,19.8046,19.8329,1138900.0
2015-04-29 13:00:00,21.03,21.2,20.99,21.11,657900.0,19.8423,20.0027,19.8046,19.9178,657900.0
2015-04-29 13:30:00,21.11,21.16,21.04,21.13,698800.0,19.9178,19.965,19.8518,19.9367,698800.0
2015-04-29 14:00:00,21.13,21.16,21.03,21.08,1167800.0,19.9367,19.965,19.8423,19.8895,1167800.0
2015-04-29 14:30:00,21.08,21.12,20.97,21.0,1060800.0,19.8895,19.9273,19.7857,19.814,1060800.0
2015-04-29 15:00:00,21.0,21.04,20.88,21.0,1786000.0,19.814,19.8518,19.7008,19.814,1786000.0
2015-04-29 15:30:00,21.01,21.17,21.0,21.1,2497300.0,19.8235,19.9744,19.814,19.9084,2497300.0
2015-04-30 09:30:00,21.21,21.51,21.21,21.38,1552200.0,20.0122,20.2952,20.0122,20.1726,1552200.0
2015-04-30 10:00:00,21.37,21.37,21.14,21.2,790600.0,20.1631,20.1631,19.9461,20.0027,790600.0
2015-04-30 10:30:00,21.2,21.27,21.05,21.13,536700.0,20.0027,20.0688,19.8612,19.9367,536700.0
2015-04-30 11:00:00,21.13,21.33,21.13,21.32,540900.0,19.9367,20.1254,19.9367,20.116,540900.0
2015-04-30 11:30:00,21.33,21.45,21.33,21.4,787600.0,20.1254,20.2386,20.1254,20.1915,787600.0
2015-04-30 12:00:00,21.4,21.48,21.38,21.39,348000.0,20.1915,20.2669,20.1726,20.182,348000.0
2015-04-30 12:30:00,21.39,21.43,21.35,21.43,630600.0,20.182,20.2198,20.1443,20.2198,630600.0
2015-04-30 13:00:00,21.42,21.46,21.23,21.23,825500.0,20.2103,20.2481,20.0311,20.0311,825500.0
2015-04-30 13:30:00,21.23,21.27,21.16,21.23,365500.0,20.0311,20.0688,19.965,20.0311,365500.0
2015-04-30 14:00:00,21.22,21.28,21.17,21.19,382900.0,20.0216,20.0782,19.9744,19.9933,382900.0
2015-04-30 14:30:00,21.19,21.2,21.07,21.09,670900.0,19.9933,20.0027,19.8801,19.899,670900.0
2015-04-30 15:00:00,21.08,21.14,21.01,21.08,657700.0,19.8895,19.9461,19.8235,19.8895,657700.0
2015-04-30 15:30:00,21.08,21.19,21.07,21.16,1305800.0,19.8895,19.9933,19.8801,19.965,1305800.0
2015-05-01 09:30:00,21.3,21.39,21.24,21.34,699600.0,20.0971,20.182,20.0405,20.1348,699600.0
2015-05-01 10:00:00,21.33,21.39,21.16,21.17,421000.0,20.1254,20.182,19.965,19.9744,421000.0
2015-05-01 10:30:00,21.16,21.28,21.16,21.21,461100.0,19.965,20.0782,19.965,20.0122,461100.0
2015-05-01 11:00:00,21.2,21.39,21.2,21.37,654300.0,20.0027,20.182,20.0027,20.1631,654300.0
2015-05-01 11:30:00,21.37,21.41,21.3,21.33,394200.0,20.1631,20.2009,20.0971,20.1254,394200.0
2015-05-01 12:00:00,21.33,21.36,21.28,21.35,358500.0,20.1254,20.1537,20.0782,20.1443,358500.0
2015-05-01 12:30:00,21.35,21.41,21.25,21.33,531500.0,20.1443,20.2009,20.0499,20.1254,531500.0
2015-05-01 13:00:00,21.33,21.39,21.31,21.34,269700.0,20.1254,20.182,20.1065,20.1348,269700.0
2015-05-01 13:30:00,21.34,21.45,21.32,21.41,397700.0,20.1348,20.2386,20.116,20.2009,397700.0
2015-05-01 14:00:00,21.41,21.52,21.4,21.48,864500.0,20.2009,20.3047,20.1915,20.2669,864500.0
2015-05-01 14:30:00,21.48,21.55,21.42,21.45,1143500.0,20.2669,20.333,20.2103,20.2386,1143500.0
2015-05-01 15:00:00,21.44,21.51,21.42,21.45,1049100.0,20.2292,20.2952,20.2103,20.2386,1049100.0
2015-05-01 15:30:00,21.46,21.47,21.36,21.38,2032200.0,20.2481,20.2575,20.1537,20.1726,2032200.0
2015-05-04 09:30:00,20.91,21.36,20.87,21.2,2533800.0,19.7291,20.1537,19.6914,20.0027,2533800.0
2015-05-04 10:00:00,21.19,21.28,20.99,21.02,2232800.0,19.9933,20.0782,19.8046,19.8329,2232800.0
2015-05-04 10:30:00,21.02,21.15,20.82,21.08,1442600.0,19.8329,19.9556,19.6442,19.8895,1442600.0
2015-05-04 11:00:00,21.07,21.62,20.91,21.11,4170600.0,19.8801,20.399,19.7291,19.9178,4170600.0
2015-05-04 11:30:00,21.12,21.13,20.77,21.1,2309300.0,19.9273,19.9367,19.597,19.9084,2309300.0
2015-05-04 12:00:00,21.1,21.21,20.92,21.16,1398800.0,19.9084,20.0122,19.7386,19.965,1398800.0
2015-05-04 12:30:00,21.17,21.26,21.15,21.16,655700.0,19.9744,20.0594,19.9556,19.965,655700.0
2015-05-04 13:00:00,21.16,21.25,21.15,21.21,940200.0,19.965,20.0499,19.9556,20.0122,940200.0
2015-05-04 13:30:00,21.21,21.24,21.15,21.22,1118000.0,20.0122,20.0405,19.9556,20.0216,1118000.0
2015-05-04 14:00:00,21.22,21.27,21.19,21.24,792300.0,20.0216,20.0688,19.9933,20.0405,792300.0
2015-05-04 14:30:00,21.24,21.35,21.22,21.31,958900.0,20.0405,20.1443,20.0216,20.1065,958900.0
2015-05-04 15:00:00,21.31,21.37,21.25,21.33,1038000.0,20.1065,20.1631,20.0499,20.1254,1038000.0
2015-05-04 15:30:00,21.33,21.34,21.22,21.26,2270300.0,20.1254,20.1348,20.0216,20.0594,2270300.0
2015-05-05 09:30:00,21.21,21.4,20.81,20.89,1612800.0,20.0122,20.1915,19.6348,19.7103,1612800.0
2015-05-05 10:00:00,20.9,20.91,20.5,20.52,2004000.0,19.7197,19.7291,19.3423,19.3612,2004000.0
2015-05-05 10:30:00,20.52,20.73,20.45,20.45,1157200.0,19.3612,19.5593,19.2951,19.2951,1157200.0
2015-05-05 11:00:00,20.46,20.49,20.29,20.38,1414400.0,19.3045,19.3328,19.1441,19.2291,1414400.0
2015-05-05 11:30:00,20.38,20.44,20.33,20.37,903700.0,19.2291,19.2857,19.1819,19.2196,903700.0
2015-05-05 12:00:00,20.38,20.4,20.18,20.2,1112600.0,19.2291,19.2479,19.0404,19.0592,1112600.0
2015-05-05 12:30:00,20.2,20.22,20.12,20.18,678800.0,19.0592,19.0781,18.9837,19.0404,678800.0
2015-05-05 13:00:00,20.18,20.23,19.93,20.07,1266900.0,19.0404,19.0875,18.8045,18.9366,1266900.0
2015-05-05 13:30:00,20.06,20.14,20.03,20.06,676900.0,18.9271,19.0026,18.8988,18.9271,676900.0
2015-05-05 14:00:00,20.06,20.06,19.95,19.96,1069500.0,18.9271,18.9271,18.8233,18.8328,1069500.0
2015-05-05 14:30:00,19.96,20.05,19.88,20.05,1404000.0,18.8328,18.9177,18.7573,18.9177,1404000.0
2015-05-05 15:00:00,20.05,20.06,19.91,20.0,1938200.0,18.9177,18.9271,18.7856,18.8705,1938200.0
2015-05-05 15:30:00,20.0,20.16,19.98,20.13,4314500.0,18.8705,19.0215,18.8516,18.9932,4314500.0
2015-05-06 09:30:00,20.45,20.48,19.84,19.92,1980800.0,19.2951,19.3234,18.7196,18.795,1980800.0
2015-05-06 10:00:00,19.93,19.93,19.73,19.81,1817300.0,18.8045,18.8045,18.6158,18.6912,1817300.0
2015-05-06 10:30:00,19.82,19.85,19.64,19.69,1651700.0,18.7007,18.729,18.5308,18.578,1651700.0
2015-05-06 11:00:00,19.69,19.7,19.48,19.51,1697000.0,18.578,18.5875,18.3799,18.4082,1697000.0
2015-05-06 11:30:00,19.52,19.58,19.46,19.52,930500.0,18.4176,18.4742,18.361,18.4176,930500.0
2015-05-06 12:00:00,19.52,19.62,19.44,19.57,1154900.0,18.4176,18.512,18.3421,18.4648,1154900.0
2015-05-06 12:30:00,19.57,19.8,19.55,19.69,3589800.0,18.4648,18.6818,18.4459,18.578,3589800.0
2015-05-06 13:00:00,19.68,19.71,19.56,19.61,802200.0,18.5686,18.5969,18.4554,18.5025,802200.0
2015-05-06 13:30:00,19.6,19.7,19.56,19.62,1016200.0,18.4931,18.5875,18.4554,18.512,1016200.0
2015-05-06 14:00:00,19.61,19.62,19.48,19.51,866700.0,18.5025,18.512,18.3799,18.4082,866700.0
2015-05-06 14:30:00,19.51,19.53,19.38,19.38,1225300.0,18.4082,18.4271,18.2855,18.2855,1225300.0
2015-05-06 15:00:00,19.38,19.54,19.35,19.54,1599600.0,18.2855,18.4365,18.2572,18.4365,1599600.0
2015-05-06 15:30:00,19.54,19.63,19.5,19.57,5085400.0,18.4365,18.5214,18.3988,18.4648,5085400.0
2015-05-07 09:30:00,19.57,19.77,19.5,19.63,1231700.0,18.4648,18.6535,18.3988,18.5214,1231700.0
2015-05-07 10:00:00,19.63,19.73,19.58,19.61,1230200.0,18.5214,18.6158,18.4742,18.5025,1230200.0
2015-05-07 10:30:00,19.61,19.67,19.57,19.64,937200.0,18.5025,18.5592,18.4648,18.5308,937200.0
2015-05-07 11:00:00,19.64,19.87,19.62,19.77,1358600.0,18.5308,18.7479,18.512,18.6535,1358600.0
2015-05-07 11:30:00,19.77,19.82,19.69,19.7,1001300.0,18.6535,18.7007,18.578,18.5875,1001300.0
2015-05-07 12:00:00,19.7,19.75,19.66,19.7,1101800.0,18.5875,18.6346,18.5497,18.5875,1101800.0
2015-05-07 12:30:00,19.7,19.8,19.67,19.72,673600.0,18.5875,18.6818,18.5592,18.6063,673600.0
2015-05-07 13:00:00,19.72,19.8,19.71,19.78,840600.0,18.6063,18.6818,18.5969,18.6629,840600.0
2015-05-07 13:30:00,19.77,19.82,19.75,19.81,547800.0,18.6535,18.7007,18.6346,18.6912,547800.0
2015-05-07 14:00:00,19.82,19.86,19.77,19.78,950600.0,18.7007,18.7384,18.6535,18.6629,950600.0
2015-05-07 14:30:00,19.79,19.83,19.72,19.8,497000.0,18.6724,18.7101,18.6063,18.6818,497000.0
2015-05-07 15:00:00,19.8,19.9,19.72,19.73,731900.0,18.6818,18.7762,18.6063,18.6158,731900.0
2015-05-07 15:30:00,19.73,19.77,19.65,19.75,1362400.0,18.6158,18.6535,18.5403,18.6346,1362400.0
2015-05-08 09:30:00,19.96,20.11,19.93,19.99,1456300.0,18.8328,18.9743,18.8045,18.8611,1456300.0
2015-05-08 10:00:00,19.98,20.02,19.85,19.85,1136600.0,18.8516,18.8894,18.729,18.729,1136600.0
2015-05-08 10:30:00,19.86,20.2,19.8,20.15,1340000.0,18.7384,19.0592,18.6818,19.012,1340000.0
2015-05-08 11:00:00,20.14,20.26,20.14,20.16,856600.0,19.0026,19.1158,19.0026,19.0215,856600.0
2015-05-08 11:30:00,20.16,20.22,20.13,20.14,645100.0,19.0215,19.0781,18.9932,19.0026,645100.0
2015-05-08 12:00:00,20.14,20.15,19.98,19.99,919500.0,19.0026,19.012,18.8516,18.8611,919500.0
2015-05-08 12:30:00,19.99,20.04,19.98,19.99,418800.0,18.8611,18.9083,18.8516,18.8611,418800.0
2015-05-08 13:00:00,19.99,20.02,19.92,19.97,444200.0,18.8611,18.8894,18.795,18.8422,444200.0
2015-05-08 13:30:00,19.98,19.98,19.82,19.86,511000.0,18.8516,18.8516,18.7007,18.7384,511000.0
2015-05-08 14:00:00,19.86,19.94,19.85,19.91,441000.0,18.7384,18.8139,18.729,18.7856,441000.0
2015-05-08 14:30:00,19.92,19.94,19.86,19.94,310000.0,18.795,18.8139,18.7384,18.8139,310000.0
2015-05-08 15:00:00,19.94,19.97,19.89,19.96,458200.0,18.8139,18.8422,18.7667,18.8328,458200.0
2015-05-08 15:30:00,19.96,19.98,19.9,19.94,1165800.0,18.8328,18.8516,18.7762,18.8139,1165800.0
2015-05-11 09:30:00,19.94,19.99,19.78,19.82,888900.0,18.8139,18.8611,18.6629,18.7007,888900.0
2015-05-11 10:00:00,19.83,19.89,19.76,19.76,458400.0,18.7101,18.7667,18.6441,18.6441,458400.0
2015-05-11 10:30:00,19.76,19.88,19.73,19.86,480900.0,18.6441,18.7573,18.6158,18.7384,480900.0
2015-05-11 11:00:00,19.85,19.88,19.77,19.77,384400.0,18.729,18.7573,18.6535,18.6535,384400.0
2015-05-11 11:30:00,19.77,19.81,19.63,19.63,841000.0,18.6535,18.6912,18.5214,18.5214,841000.0
2015-05-11 12:00:00,19.64,19.67,19.6,19.62,550400.0,18.5308,18.5592,18.4931,18.512,550400.0
2015-05-11 12:30:00,19.62,19.64,19.6,19.61,465400.0,18.512,18.5308,18.4931,18.5025,465400.0
2015-05-11 13:00:00,19.61,19.63,19.59,19.59,338900.0,18.5025,18.5214,18.4837,18.4837,338900.0
2015-05-11 13:30:00,19.6,19.61,19.5,19.52,460600.0,18.4931,18.5025,18.3988,18.4176,460600.0
2015-05-11 14:00:00,19.53,19.57,19.49,19.53,512400.0,18.4271,18.4648,18.3893,18.4271,512400.0
2015-05-11 14:30:00,19.53,19.54,19.45,19.49,721300.0,18.4271,18.4365,18.3516,18.3893,721300.0
2015-05-11 15:00:00,19.49,19.52,19.46,19.48,613700.0,18.3893,18.4176,18.361,18.3799,613700.0
2015-05-11 15:30:00,19.48,19.5,19.32,19.35,1998800.0,18.3799,18.3988,18.2289,18.2572,1998800.0
2015-05-12 09:30:00,19.4,19.45,19.13,19.22,1383400.0,18.3044,18.3516,18.0496,18.1346,1383400.0
2015-05-12 10:00:00,19.22,19.25,19.09,19.1,1570400.0,18.1346,18.1629,18.0119,18.0213,1570400.0
2015-05-12 10:30:00,19.09,19.28,19.08,19.18,2134000.0,18.0119,18.1912,18.0025,18.0968,2134000.0
2015-05-12 11:00:00,19.18,19.18,19.1,19.11,1259200.0,18.0968,18.0968,18.0213,18.0308,1259200.0
2015-05-12 11:30:00,19.11,19.16,19.1,19.12,745800.0,18.0308,18.078,18.0213,18.0402,745800.0
2015-05-12 12:00:00,19.13,19.14,19.08,19.09,1882800.0,18.0496,18.0591,18.0025,18.0119,1882800.0
2015-05-12 12:30:00,19.09,19.11,19.06,19.07,1308400.0,18.0119,18.0308,17.9836,17.993,1308400.0
2015-05-12 13:00:00,19.06,19.11,19.03,19.1,1037900.0,17.9836,18.0308,17.9553,18.0213,1037900.0
2015-05-12 13:30:00,19.1,19.11,19.04,19.1,724500.0,18.0213,18.0308,17.9647,18.0213,724500.0
2015-05-12 14:00:00,19.1,19.11,19.06,19.1,600400.0,18.0213,18.0308,17.9836,18.0213,600400.0
2015-05-12 14:30:00,19.1,19.12,19.06,19.08,830800.0,18.0213,18.0402,17.9836,18.0025,830800.0
2015-05-12 15:00:00,19.09,19.12,19.06,19.12,938500.0,18.0119,18.0402,17.9836,18.0402,938500.0
2015-05-12 15:30:00,19.12,19.14,19.07,19.11,1649800.0,18.0402,18.0591,17.993,18.0308,1649800.0
2015-05-13 09:30:00,19.22,19.5,19.2,19.48,2841500.0,18.1346,18.3988,18.1157,18.3799,2841500.0
2015-05-13 10:00:00,19.48,19.5,19.39,19.41,1076500.0,18.3799,18.3988,18.295,18.3138,1076500.0
2015-05-13 10:30:00,19.41,19.46,19.34,19.35,690700.0,18.3138,18.361,18.2478,18.2572,690700.0
2015-05-13 11:00:00,19.37,19.39,19.3,19.3,409200.0,18.2761,18.295,18.21,18.21,409200.0
2015-05-13 11:30:00,19.31,19.44,19.28,19.38,425500.0,18.2195,18.3421,18.1912,18.2855,425500.0
2015-05-13 12:00:00,19.37,19.4,19.3,19.36,597500.0,18.2761,18.3044,18.21,18.2667,597500.0
2015-05-13 12:30:00,19.36,19.44,19.35,19.43,411000.0,18.2667,18.3421,18.2572,18.3327,411000.0
2015-05-13 13:00:00,19.42,19.51,19.42,19.5,509800.0,18.3233,18.4082,18.3233,18.3988,509800.0
2015-05-13 13:30:00,19.5,19.51,19.45,19.46,516500.0,18.3988,18.4082,18.3516,18.361,516500.0
2015-05-13 14:00:00,19.45,19.47,19.4,19.44,498900.0,18.3516,18.3704,18.3044,18.3421,498900.0
2015-05-13 14:30:00,19.43,19.47,19.4,19.42,867800.0,18.3327,18.3704,18.3044,18.3233,867800.0
2015-05-13 15:00:00,19.42,19.42,19.28,19.3,643800.0,18.3233,18.3233,18.1912,18.21,643800.0
2015-05-13 15:30:00,19.31,19.37,19.29,19.37,1192100.0,18.2195,18.2761,18.2006,18.2761,1192100.0
2015-05-14 09:30:00,19.46,19.47,19.23,19.33,520900.0,18.361,18.3704,18.144,18.2384,520900.0
2015-05-14 10:00:00,19.33,19.38,19.24,19.25,522600.0,18.2384,18.2855,18.1534,18.1629,522600.0
2015-05-14 10:30:00,19.25,19.33,19.24,19.31,461700.0,18.1629,18.2384,18.1534,18.2195,461700.0
2015-05-14 11:00:00,19.32,19.38,19.31,19.37,319900.0,18.2289,18.2855,18.2195,18.2761,319900.0
2015-05-14 11:30:00,19.37,19.38,19.29,19.3,396700.0,18.2761,18.2855,18.2006,18.21,396700.0
2015-05-14 12:00:00,19.3,19.34,19.3,19.32,232600.0,18.21,18.2478,18.21,18.2289,232600.0
2015-05-14 12:30:00,19.33,19.34,19.3,19.34,310400.0,18.2384,18.2478,18.21,18.2478,310400.0
2015-05-14 13:00:00,19.33,19.39,19.33,19.39,283200.0,18.2384,18.295,18.2384,18.295,283200.0
2015-05-14 13:30:00,19.39,19.4,19.34,19.36,281300.0,18.295,18.3044,18.2478,18.2667,281300.0
2015-05-14 14:00:00,19.35,19.36,19.31,19.33,336200.0,18.2572,18.2667,18.2195,18.2384,336200.0
2015-05-14 14:30:00,19.32,19.35,19.3,19.32,778600.0,18.2289,18.2572,18.21,18.2289,778600.0
2015-05-14 15:00:00,19.33,19.34,19.28,19.29,757600.0,18.2384,18.2478,18.1912,18.2006,757600.0
2015-05-14 15:30:00,19.28,19.35,19.28,19.32,1180100.0,18.1912,18.2572,18.1912,18.2289,1180100.0
2015-05-15 09:30:00,19.38,19.54,19.32,19.43,799200.0,18.2855,18.4365,18.2289,18.3327,799200.0
2015-05-15 10:00:00,19.42,19.55,19.32,19.46,976300.0,18.3233,18.4459,18.2289,18.361,976300.0
2015-05-15 10:30:00,19.46,19.54,19.45,19.48,300900.0,18.361,18.4365,18.3516,18.3799,300900.0
2015-05-15 11:00:00,19.49,19.56,19.44,19.45,299000.0,18.3893,18.4554,18.3421,18.3516,299000.0
2015-05-15 11:30:00,19.44,19.49,19.41,19.47,242200.0,18.3421,18.3893,18.3138,18.3704,242200.0
2015-05-15 12:00:00,19.48,19.48,19.43,19.46,138400.0,18.3799,18.3799,18.3327,18.361,138400.0
2015-05-15 12:30:00,19.45,19.49,19.44,19.46,136000.0,18.3516,18.3893,18.3421,18.361,136000.0
2015-05-15 13:00:00,19.46,19.47,19.44,19.45,69500.0,18.361,18.3704,18.3421,18.3516,69500.0
2015-05-15 13:30:00,19.45,19.5,19.44,19.49,191800.0,18.3516,18.3988,18.3421,18.3893,191800.0
2015-05-15 14:00:00,19.5,19.54,19.49,19.52,184600.0,18.3988,18.4365,18.3893,18.4176,184600.0
2015-05-15 14:30:00,19.51,19.52,19.45,19.48,400000.0,18.4082,18.4176,18.3516,18.3799,400000.0
2015-05-15 15:00:00,19.48,19.49,19.47,19.47,474300.0,18.3799,18.3893,18.3704,18.3704,474300.0
2015-05-15 15:30:00,19.47,19.49,19.47,19.48,710000.0,18.3704,18.3893,18.3704,18.3799,710000.0
2015-05-18 09:30:00,19.41,19.53,19.32,19.5,536200.0,18.3138,18.4271,18.2289,18.3988,536200.0
2015-05-18 10:00:00,19.5,19.6,19.39,19.51,789500.0,18.3988,18.4931,18.295,18.4082,789500.0
2015-05-18 10:30:00,19.51,19.53,19.45,19.51,318300.0,18.4082,18.4271,18.3516,18.4082,318300.0
2015-05-18 11:00:00,19.51,19.55,19.46,19.54,520000.0,18.4082,18.4459,18.361,18.4365,520000.0
2015-05-18 11:30:00,19.54,19.65,19.53,19.59,602100.0,18.4365,18.5403,18.4271,18.4837,602100.0
2015-05-18 12:00:00,19.59,19.65,19.58,19.64,288600.0,18.4837,18.5403,18.4742,18.5308,288600.0
2015-05-18 12:30:00,19.64,19.67,19.6,19.6,353000.0,18.5308,18.5592,18.4931,18.4931,353000.0
2015-05-18 13:00:00,19.59,19.67,19.59,19.65,342700.0,18.4837,18.5592,18.4837,18.5403,342700.0
2015-05-18 13:30:00,19.65,19.65,19.59,19.6,293100.0,18.5403,18.5403,18.4837,18.4931,293100.0
2015-05-18 14:00:00,19.59,19.65,19.59,19.63,259400.0,18.4837,18.5403,18.4837,18.5214,259400.0
2015-05-18 14:30:00,19.63,19.69,19.61,19.67,307800.0,18.5214,18.578,18.5025,18.5592,307800.0
2015-05-18 15:00:00,19.67,19.69,19.64,19.68,385400.0,18.5592,18.578,18.5308,18.5686,385400.0
2015-05-18 15:30:00,19.67,19.73,19.67,19.69,1353500.0,18.5592,18.6158,18.5592,18.578,1353500.0
2015-05-19 09:30:00,19.65,19.74,19.62,19.67,567000.0,18.5403,18.6252,18.512,18.5592,567000.0
2015-05-19 10:00:00,19.67,19.78,19.61,19.77,834700.0,18.5592,18.6629,18.5025,18.6535,834700.0
2015-05-19 10:30:00,19.77,19.78,19.71,19.75,387600.0,18.6535,18.6629,18.5969,18.6346,387600.0
2015-05-19 11:00:00,19.75,19.75,19.67,19.68,485200.0,18.6346,18.6346,18.5592,18.5686,485200.0
2015-05-19 11:30:00,19.67,19.73,19.66,19.7,360000.0,18.5592,18.6158,18.5497,18.5875,360000.0
2015-05-19 12:00:00,19.7,19.71,19.63,19.64,488300.0,18.5875,18.5969,18.5214,18.5308,488300.0
2015-05-19 12:30:00,19.64,19.75,19.63,19.74,485300.0,18.5308,18.6346,18.5214,18.6252,485300.0
2015-05-19 13:00:00,19.73,19.77,19.71,19.73,528300.0,18.6158,18.6535,18.5969,18.6158,528300.0
2015-05-19 13:30:00,19.73,19.76,19.67,19.68,370000.0,18.6158,18.6441,18.5592,18.5686,370000.0
2015-05-19 14:00:00,19.68,19.73,19.67,19.72,328600.0,18.5686,18.6158,18.5592,18.6063,328600.0
2015-05-19 14:30:00,19.71,19.72,19.66,19.67,401300.0,18.5969,18.6063,18.5497,18.5592,401300.0
2015-05-19 15:00:00,19.68,19.68,19.61,19.66,639900.0,18.5686,18.5686,18.5025,18.5497,639900.0
2015-05-19 15:30:00,19.66,19.73,19.65,19.71,1453400.0,18.5497,18.6158,18.5403,18.5969,1453400.0
2015-05-20 09:30:00,19.64,19.77,19.6,19.74,772100.0,18.5308,18.6535,18.4931,18.6252,772100.0
2015-05-20 10:00:00,19.73,19.91,19.69,19.87,814700.0,18.6158,18.7856,18.578,18.7479,814700.0
2015-05-20 10:30:00,19.87,19.87,19.74,19.82,460200.0,18.7479,18.7479,18.6252,18.7007,460200.0
2015-05-20 11:00:00,19.82,19.84,19.72,19.72,283700.0,18.7007,18.7196,18.6063,18.6063,283700.0
2015-05-20 11:30:00,19.73,19.84,19.73,19.84,380300.0,18.6158,18.7196,18.6158,18.7196,380300.0
2015-05-20 12:00:00,19.83,20.04,19.83,20.01,1035900.0,18.7101,18.9083,18.7101,18.88,1035900.0
2015-05-20 12:30:00,20.01,20.01,19.89,19.89,322300.0,18.88,18.88,18.7667,18.7667,322300.0
2015-05-20 13:00:00,19.89,19.94,19.89,19.93,193700.0,18.7667,18.8139,18.7667,18.8045,193700.0
2015-05-20 13:30:00,19.93,20.03,19.92,20.03,709800.0,18.8045,18.8988,18.795,18.8988,709800.0
2015-05-20 14:00:00,20.03,20.11,19.98,20.11,378300.0,18.8988,18.9743,18.8516,18.9743,378300.0
2015-05-20 14:30:00,20.11,20.16,20.04,20.1,659900.0,18.9743,19.0215,18.9083,18.9649,659900.0
2015-05-20 15:00:00,20.1,20.17,20.06,20.11,1333500.0,18.9649,19.0309,18.9271,18.9743,1333500.0
2015-05-20 15:30:00,20.1,20.12,20.05,20.08,1756800.0,18.9649,18.9837,18.9177,18.946,1756800.0
2015-05-21 09:30:00,20.15,20.24,20.07,20.09,910400.0,19.012,19.097,18.9366,18.9554,910400.0
2015-05-21 10:00:00,20.09,20.26,20.07,20.22,774800.0,18.9554,19.1158,18.9366,19.0781,774800.0
2015-05-21 10:30:00,20.22,20.25,20.16,20.16,294500.0,19.0781,19.1064,19.0215,19.0215,294500.0
2015-05-21 11:00:00,20.16,20.2,20.16,20.19,384700.0,19.0215,19.0592,19.0215,19.0498,384700.0
2015-05-21 11:30:00,20.19,20.2,20.13,20.16,452100.0,19.0498,19.0592,18.9932,19.0215,452100.0
2015-05-21 12:00:00,20.16,20.17,20.14,20.15,197700.0,19.0215,19.0309,19.0026,19.012,197700.0
2015-05-21 12:30:00,20.15,20.19,20.15,20.18,191400.0,19.012,19.0498,19.012,19.0404,191400.0
2015-05-21 13:00:00,20.18,20.19,20.13,20.14,267600.0,19.0404,19.0498,18.9932,19.0026,267600.0
2015-05-21 13:30:00,20.14,20.16,20.11,20.14,634500.0,19.0026,19.0215,18.9743,19.0026,634500.0
2015-05-21 14:00:00,20.13,20.18,20.12,20.17,310000.0,18.9932,19.0404,18.9837,19.0309,310000.0
2015-05-21 14:30:00,20.17,20.19,20.16,20.16,390500.0,19.0309,19.0498,19.0215,19.0215,390500.0
2015-05-21 15:00:00,20.17,20.18,20.14,20.16,734500.0,19.0309,19.0404,19.0026,19.0215,734500.0
2015-05-21 15:30:00,20.16,20.23,20.16,20.22,1790300.0,19.0215,19.0875,19.0215,19.0781,1790300.0
2015-05-22 09:30:00,20.17,20.39,20.17,20.33,968600.0,19.0309,19.2385,19.0309,19.1819,968600.0
2015-05-22 10:00:00,20.34,20.44,20.29,20.42,834700.0,19.1913,19.2857,19.1441,19.2668,834700.0
2015-05-22 10:30:00,20.42,20.45,20.39,20.41,604900.0,19.2668,19.2951,19.2385,19.2574,604900.0
2015-05-22 11:00:00,20.4,20.48,20.4,20.43,476800.0,19.2479,19.3234,19.2479,19.2762,476800.0
2015-05-22 11:30:00,20.43,20.47,20.39,20.43,600400.0,19.2762,19.314,19.2385,19.2762,600400.0
2015-05-22 12:00:00,20.43,20.43,20.36,20.39,918900.0,19.2762,19.2762,19.2102,19.2385,918900.0
2015-05-22 12:30:00,20.39,20.43,20.38,20.42,332300.0,19.2385,19.2762,19.2291,19.2668,332300.0
2015-05-22 13:00:00,20.41,20.48,20.41,20.44,629400.0,19.2574,19.3234,19.2574,19.2857,629400.0
2015-05-22 13:30:00,20.44,20.49,20.42,20.48,321000.0,19.2857,19.3328,19.2668,19.3234,321000.0
2015-05-22 14:00:00,20.48,20.49,20.43,20.46,481500.0,19.3234,19.3328,19.2762,19.3045,481500.0
2015-05-22 14:30:00,20.45,20.48,20.42,20.47,459100.0,19.2951,19.3234,19.2668,19.314,459100.0
2015-05-22 15:00:00,20.47,20.59,20.47,20.52,1242500.0,19.314,19.4272,19.314,19.3612,1242500.0
2015-05-22 15:30:00,20.52,20.52,20.45,20.51,1876800.0,19.3612,19.3612,19.2951,19.3517,1876800.0
2015-05-26 09:30:00,20.31,20.36,19.97,19.99,1288400.0,19.163,19.2102,18.8422,18.8611,1288400.0
2015-05-26 10:00:00,19.99,20.0,19.81,19.85,1185200.0,18.8611,18.8705,18.6912,18.729,1185200.0
2015-05-26 10:30:00,19.85,19.94,19.81,19.82,842800.0,18.729,18.8139,18.6912,18.7007,842800.0
2015-05-26 11:00:00,19.82,19.95,19.8,19.94,634600.0,18.7007,18.8233,18.6818,18.8139,634600.0
2015-05-26 11:30:00,19.94,19.98,19.89,19.93,725100.0,18.8139,18.8516,18.7667,18.8045,725100.0
2015-05-26 12:00:00,19.93,19.98,19.92,19.96,570700.0,18.8045,18.8516,18.795,18.8328,570700.0
2015-05-26 12:30:00,19.96,19.98,19.93,19.96,294900.0,18.8328,18.8516,18.8045,18.8328,294900.0
2015-05-26 13:00:00,19.97,20.03,19.87,19.98,483500.0,18.8422,18.8988,18.7479,18.8516,483500.0
2015-05-26 13:30:00,19.98,19.99,19.91,19.97,397300.0,18.8516,18.8611,18.7856,18.8422,397300.0
2015-05-26 14:00:00,19.98,19.99,19.9,19.93,409500.0,18.8516,18.8611,18.7762,18.8045,409500.0
2015-05-26 14:30:00,19.92,19.94,19.81,19.82,437500.0,18.795,18.8139,18.6912,18.7007,437500.0
2015-05-26 15:00:00,19.81,19.84,19.78,19.83,508500.0,18.6912,18.7196,18.6629,18.7101,508500.0
2015-05-26 15:30:00,19.83,19.88,19.79,19.88,1988800.0,18.7101,18.7573,18.6724,18.7573,1988800.0
2015-05-27 09:30:00,19.89,19.96,19.74,19.9,543800.0,18.7667,18.8328,18.6252,18.7762,543800.0
2015-05-27 10:00:00,19.91,19.93,19.87,19.89,538500.0,18.7856,18.8045,18.7479,18.7667,538500.0
2015-05-27 10:30:00,19.89,19.92,19.83,19.86,396600.0,18.7667,18.795,18.7101,18.7384,396600.0
2015-05-27 11:00:00,19.85,19.88,19.78,19.81,346200.0,18.729,18.7573,18.6629,18.6912,346200.0
2015-05-27 11:30:00,19.8,19.84,19.79,19.82,293100.0,18.6818,18.7196,18.6724,18.7007,293100.0
2015-05-27 12:00:00,19.82,19.86,19.8,19.85,300300.0,18.7007,18.7384,18.6818,18.729,300300.0
2015-05-27 12:30:00,19.85,19.86,19.79,19.8,173400.0,18.729,18.7384,18.6724,18.6818,173400.0
2015-05-27 13:00:00,19.8,19.86,19.79,19.86,149800.0,18.6818,18.7384,18.6724,18.7384,149800.0
2015-05-27 13:30:00,19.86,19.87,19.81,19.85,306800.0,18.7384,18.7479,18.6912,18.729,306800.0
2015-05-27 14:00:00,19.86,19.89,19.85,19.88,181100.0,18.7384,18.7667,18.729,18.7573,181100.0
2015-05-27 14:30:00,19.89,19.9,19.85,19.89,234600.0,18.7667,18.7762,18.729,18.7667,234600.0
2015-05-27 15:00:00,19.89,19.93,19.86,19.88,396400.0,18.7667,18.8045,18.7384,18.7573,396400.0
2015-05-27 15:30:00,19.88,19.95,19.87,19.91,661300.0,18.7573,18.8233,18.7479,18.7856,661300.0
2015-05-28 09:30:00,19.83,20.07,19.8,19.99,761900.0,18.7101,18.9366,18.6818,18.8611,761900.0
2015-05-28 10:00:00,19.99,20.01,19.92,19.95,414600.0,18.8611,18.88,18.795,18.8233,414600.0
2015-05-28 10:30:00,19.95,20.09,19.94,20.0,386400.0,18.8233,18.9554,18.8139,18.8705,386400.0
2015-05-28 11:00:00,20.01,20.16,19.97,20.13,331200.0,18.88,19.0215,18.8422,18.9932,331200.0
2015-05-28 11:30:00,20.12,20.2,20.09,20.15,554800.0,18.9837,19.0592,18.9554,19.012,554800.0
2015-05-28 12:00:00,20.16,20.2,20.12,20.17,313800.0,19.0215,19.0592,18.9837,19.0309,313800.0
2015-05-28 12:30:00,20.17,20.18,20.11,20.15,274800.0,19.0309,19.0404,18.9743,19.012,274800.0
2015-05-28 13:00:00,20.15,20.16,20.11,20.14,400800.0,19.012,19.0215,18.9743,19.0026,400800.0
2015-05-28 13:30:00,20.14,20.15,20.1,20.14,558600.0,19.0026,19.012,18.9649,19.0026,558600.0
2015-05-28 14:00:00,20.13,20.15,20.11,20.14,314100.0,18.9932,19.012,18.9743,19.0026,314100.0
2015-05-28 14:30:00,20.14,20.16,20.12,20.13,233400.0,19.0026,19.0215,18.9837,18.9932,233400.0
2015-05-28 15:00:00,20.14,20.2,20.13,20.17,510100.0,19.0026,19.0592,18.9932,19.0309,510100.0
2015-05-28 15:30:00,20.18,20.21,20.16,20.19,872600.0,19.0404,19.0687,19.0215,19.0498,872600.0
2015-05-29 09:30:00,20.18,20.21,20.05,20.21,665900.0,19.0404,19.0687,18.9177,19.0687,665900.0
2015-05-29 10:00:00,20.21,20.28,20.07,20.18,1113300.0,19.0687,19.1347,18.9366,19.0404,1113300.0
2015-05-29 10:30:00,20.18,20.27,20.15,20.25,677400.0,19.0404,19.1253,19.012,19.1064,677400.0
2015-05-29 11:00:00,20.25,20.26,20.12,20.13,556900.0,19.1064,19.1158,18.9837,18.9932,556900.0
2015-05-29 11:30:00,20.13,20.25,20.11,20.24,367600.0,18.9932,19.1064,18.9743,19.097,367600.0
2015-05-29 12:00:00,20.24,20.28,20.22,20.25,432500.0,19.097,19.1347,19.0781,19.1064,432500.0
2015-05-29 12:30:00,20.25,20.25,20.17,20.18,347500.0,19.1064,19.1064,19.0309,19.0404,347500.0
2015-05-29 13:00:00,20.18,20.24,20.17,20.23,310400.0,19.0404,19.097,19.0309,19.0875,310400.0
2015-05-29 13:30:00,20.24,20.24,20.1,20.11,395900.0,19.097,19.097,18.9649,18.9743,395900.0
2015-05-29 14:00:00,20.11,20.13,20.0,20.05,470800.0,18.9743,18.9932,18.8705,18.9177,470800.0
2015-05-29 14:30:00,20.05,20.08,20.01,20.05,301500.0,18.9177,18.946,18.88,18.9177,301500.0
2015-05-29 15:00:00,20.05,20.07,20.0,20.02,385700.0,18.9177,18.9366,18.8705,18.8894,385700.0
2015-05-29 15:30:00,20.02,20.08,20.0,20.04,1510000.0,18.8894,18.946,18.8705,18.9083,1510000.0
2015-06-01 09:30:00,19.96,19.99,19.71,19.71,916063.0,18.8328,18.8611,18.5969,18.5969,916063.0
2015-06-01 10:00:00,19.71,19.78,19.63,19.66,856995.0,18.5969,18.6629,18.5214,18.5497,856995.0
2015-06-01 10:30:00,19.65,19.66,19.56,19.64,477126.0,18.5403,18.5497,18.4554,18.5308,477126.0
2015-06-01 11:00:00,19.64,19.65,19.51,19.51,450582.0,18.5308,18.5403,18.4082,18.4082,450582.0
2015-06-01 11:30:00,19.52,19.6,19.5,19.59,383437.0,18.4176,18.4931,18.3988,18.4837,383437.0
2015-06-01 12:00:00,19.59,19.66,19.58,19.66,272137.0,18.4837,18.5497,18.4742,18.5497,272137.0
2015-06-01 12:30:00,19.66,19.67,19.62,19.67,269916.0,18.5497,18.5592,18.512,18.5592,269916.0
2015-06-01 13:00:00,19.67,19.69,19.62,19.65,228057.0,18.5592,18.578,18.512,18.5403,228057.0
2015-06-01 13:30:00,19.66,19.67,19.61,19.63,281871.0,18.5497,18.5592,18.5025,18.5214,281871.0
2015-06-01 14:00:00,19.62,19.64,19.54,19.6,307142.0,18.512,18.5308,18.4365,18.4931,307142.0
2015-06-01 14:30:00,19.59,19.65,19.56,19.63,380795.0,18.4837,18.5403,18.4554,18.5214,380795.0
2015-06-01 15:00:00,19.63,19.66,19.62,19.64,268617.0,18.5214,18.5497,18.512,18.5308,268617.0
2015-06-01 15:30:00,19.64,19.64,19.56,19.57,901321.0,18.5308,18.5308,18.4554,18.4648,901321.0
2015-06-02 09:30:00,19.52,19.69,19.52,19.66,391481.0,18.4176,18.578,18.4176,18.5497,391481.0
2015-06-02 10:00:00,19.66,19.77,19.65,19.73,548073.0,18.5497,18.6535,18.5403,18.6158,548073.0
2015-06-02 10:30:00,19.73,19.85,19.73,19.77,231574.0,18.6158,18.729,18.6158,18.6535,231574.0
2015-06-02 11:00:00,19.76,19.81,19.74,19.76,219882.0,18.6441,18.6912,18.6252,18.6441,219882.0
2015-06-02 11:30:00,19.76,19.8,19.74,19.78,189017.0,18.6441,18.6818,18.6252,18.6629,189017.0
2015-06-02 12:00:00,19.77,19.87,19.77,19.82,172600.0,18.6535,18.7479,18.6535,18.7007,172600.0
2015-06-02 12:30:00,19.82,19.82,19.76,19.78,283845.0,18.7007,18.7007,18.6441,18.6629,283845.0
2015-06-02 13:00:00,19.78,19.86,19.78,19.86,149404.0,18.6629,18.7384,18.6629,18.7384,149404.0
2015-06-02 13:30:00,19.86,19.9,19.83,19.84,265788.0,18.7384,18.7762,18.7101,18.7196,265788.0
2015-06-02 14:00:00,19.85,19.85,19.79,19.82,223017.0,18.729,18.729,18.6724,18.7007,223017.0
2015-06-02 14:30:00,19.82,19.84,19.75,19.79,124911.0,18.7007,18.7196,18.6346,18.6724,124911.0
2015-06-02 15:00:00,19.8,19.81,19.73,19.79,201152.0,18.6818,18.6912,18.6158,18.6724,201152.0
2015-06-02 15:30:00,19.78,19.81,19.74,19.77,506437.0,18.6629,18.6912,18.6252,18.6535,506437.0
2015-06-03 09:30:00,19.88,19.91,19.54,19.71,1101229.0,18.7573,18.7856,18.4365,18.5969,1101229.0
2015-06-03 10:00:00,19.71,19.89,19.63,19.89,1023864.0,18.5969,18.7667,18.5214,18.7667,1023864.0
2015-06-03 10:30:00,19.89,20.06,19.89,19.97,821611.0,18.7667,18.9271,18.7667,18.8422,821611.0
2015-06-03 11:00:00,19.97,20.0,19.89,19.9,341051.0,18.8422,18.8705,18.7667,18.7762,341051.0
2015-06-03 11:30:00,19.89,19.91,19.76,19.79,322901.0,18.7667,18.7856,18.6441,18.6724,322901.0
2015-06-03 12:00:00,19.79,19.84,19.78,19.8,475561.0,18.6724,18.7196,18.6629,18.6818,475561.0
2015-06-03 12:30:00,19.8,19.86,19.77,19.86,278447.0,18.6818,18.7384,18.6535,18.7384,278447.0
2015-06-03 13:00:00,19.86,19.88,19.8,19.82,227970.0,18.7384,18.7573,18.6818,18.7007,227970.0
2015-06-03 13:30:00,19.82,19.84,19.8,19.81,212937.0,18.7007,18.7196,18.6818,18.6912,212937.0
2015-06-03 14:00:00,19.82,19.87,19.81,19.84,266395.0,18.7007,18.7479,18.6912,18.7196,266395.0
2015-06-03 14:30:00,19.84,19.86,19.81,19.82,264157.0,18.7196,18.7384,18.6912,18.7007,264157.0
2015-06-03 15:00:00,19.82,19.84,19.74,19.76,444759.0,18.7007,18.7196,18.6252,18.6441,444759.0
2015-06-03 15:30:00,19.76,19.82,19.71,19.71,1248443.0,18.6441,18.7007,18.5969,18.5969,1248443.0
2015-06-04 09:30:00,20.15,20.45,19.97,20.37,3095545.0,19.012,19.2951,18.8422,19.2196,3095545.0
2015-06-04 10:00:00,20.37,20.57,20.32,20.43,1365938.0,19.2196,19.4083,19.1724,19.2762,1365938.0
2015-06-04 10:30:00,20.43,20.58,20.32,20.5,1343179.0,19.2762,19.4178,19.1724,19.3423,1343179.0
2015-06-04 11:00:00,20.51,20.52,20.35,20.37,1053772.0,19.3517,19.3612,19.2008,19.2196,1053772.0
2015-06-04 11:30:00,20.38,20.38,20.28,20.34,680501.0,19.2291,19.2291,19.1347,19.1913,680501.0
2015-06-04 12:00:00,20.33,20.38,20.24,20.27,947775.0,19.1819,19.2291,19.097,19.1253,947775.0
2015-06-04 12:30:00,20.27,20.44,20.26,20.34,1009627.0,19.1253,19.2857,19.1158,19.1913,1009627.0
2015-06-04 13:00:00,20.34,20.34,20.25,20.33,552757.0,19.1913,19.1913,19.1064,19.1819,552757.0
2015-06-04 13:30:00,20.32,20.33,20.25,20.31,355152.0,19.1724,19.1819,19.1064,19.163,355152.0
2015-06-04 14:00:00,20.32,20.42,20.3,20.35,848555.0,19.1724,19.2668,19.1536,19.2008,848555.0
2015-06-04 14:30:00,20.35,20.37,20.29,20.32,454471.0,19.2008,19.2196,19.1441,19.1724,454471.0
2015-06-04 15:00:00,20.33,20.39,20.3,20.3,820031.0,19.1819,19.2385,19.1536,19.1536,820031.0
2015-06-04 15:30:00,20.3,20.33,20.26,20.28,1514803.0,19.1536,19.1819,19.1158,19.1347,1514803.0
2015-06-05 09:30:00,20.27,20.45,20.09,20.45,994464.0,19.1253,19.2951,18.9554,19.2951,994464.0
2015-06-05 10:00:00,20.44,20.48,20.27,20.29,726744.0,19.2857,19.3234,19.1253,19.1441,726744.0
2015-06-05 10:30:00,20.3,20.35,20.23,20.25,501223.0,19.1536,19.2008,19.0875,19.1064,501223.0
2015-06-05 11:00:00,20.25,20.32,20.25,20.28,357140.0,19.1064,19.1724,19.1064,19.1347,357140.0
2015-06-05 11:30:00,20.29,20.29,20.17,20.22,381846.0,19.1441,19.1441,19.0309,19.0781,381846.0
2015-06-05 12:00:00,20.22,20.26,20.2,20.21,609963.0,19.0781,19.1158,19.0592,19.0687,609963.0
2015-06-05 12:30:00,20.21,20.26,20.17,20.25,371052.0,19.0687,19.1158,19.0309,19.1064,371052.0
2015-06-05 13:00:00,20.25,20.27,20.23,20.27,229283.0,19.1064,19.1253,19.0875,19.1253,229283.0
2015-06-05 13:30:00,20.26,20.3,20.22,20.22,225315.0,19.1158,19.1536,19.0781,19.0781,225315.0
2015-06-05 14:00:00,20.22,20.26,20.2,20.23,359464.0,19.0781,19.1158,19.0592,19.0875,359464.0
2015-06-05 14:30:00,20.23,20.26,20.19,20.2,378490.0,19.0875,19.1158,19.0498,19.0592,378490.0
2015-06-05 15:00:00,20.2,20.25,20.19,20.25,367974.0,19.0592,19.1064,19.0498,19.1064,367974.0
2015-06-05 15:30:00,20.25,20.29,20.2,20.27,1605683.0,19.1064,19.1441,19.0592,19.1253,1605683.0
2015-06-08 09:30:00,19.67,19.83,19.43,19.44,2046560.0,18.5592,18.7101,18.3327,18.3421,2046560.0
2015-06-08 10:00:00,19.44,19.51,19.22,19.37,2155756.0,18.3421,18.4082,18.1346,18.2761,2155756.0
2015-06-08 10:30:00,19.37,19.4,19.25,19.28,912072.0,18.2761,18.3044,18.1629,18.1912,912072.0
2015-06-08 11:00:00,19.28,19.31,19.18,19.21,839594.0,18.1912,18.2195,18.0968,18.1251,839594.0
2015-06-08 11:30:00,19.2,19.27,19.18,19.27,578183.0,18.1157,18.1817,18.0968,18.1817,578183.0
2015-06-08 12:00:00,19.27,19.31,19.23,19.27,479220.0,18.1817,18.2195,18.144,18.1817,479220.0
2015-06-08 12:30:00,19.27,19.29,19.22,19.23,437431.0,18.1817,18.2006,18.1346,18.144,437431.0
2015-06-08 13:00:00,19.23,19.32,19.23,19.31,475804.0,18.144,18.2289,18.144,18.2195,475804.0
2015-06-08 13:30:00,19.31,19.33,19.27,19.31,559628.0,18.2195,18.2384,18.1817,18.2195,559628.0
2015-06-08 14:00:00,19.31,19.39,19.27,19.39,492486.0,18.2195,18.295,18.1817,18.295,492486.0
2015-06-08 14:30:00,19.39,19.4,19.34,19.37,394708.0,18.295,18.3044,18.2478,18.2761,394708.0
2015-06-08 15:00:00,19.37,19.39,19.23,19.26,710497.0,18.2761,18.295,18.144,18.1723,710497.0
2015-06-08 15:30:00,19.27,19.28,19.15,19.17,1514289.0,18.1817,18.1912,18.0685,18.0874,1514289.0
2015-06-09 09:30:00,19.2,19.43,19.19,19.24,882449.0,18.1157,18.3327,18.1063,18.1534,882449.0
2015-06-09 10:00:00,19.24,19.29,19.2,19.2,583526.0,18.1534,18.2006,18.1157,18.1157,583526.0
2015-06-09 10:30:00,19.21,19.33,19.2,19.33,575240.0,18.1251,18.2384,18.1157,18.2384,575240.0
2015-06-09 11:00:00,19.33,19.38,19.31,19.32,406621.0,18.2384,18.2855,18.2195,18.2289,406621.0
2015-06-09 11:30:00,19.32,19.37,19.31,19.37,238929.0,18.2289,18.2761,18.2195,18.2761,238929.0
2015-06-09 12:00:00,19.36,19.41,19.36,19.4,457108.0,18.2667,18.3138,18.2667,18.3044,457108.0
2015-06-09 12:30:00,19.4,19.47,19.39,19.45,367599.0,18.3044,18.3704,18.295,18.3516,367599.0
2015-06-09 13:00:00,19.44,19.45,19.4,19.43,253046.0,18.3421,18.3516,18.3044,18.3327,253046.0
2015-06-09 13:30:00,19.43,19.51,19.38,19.42,500028.0,18.3327,18.4082,18.2855,18.3233,500028.0
2015-06-09 14:00:00,19.42,19.46,19.39,19.39,386025.0,18.3233,18.361,18.295,18.295,386025.0
2015-06-09 14:30:00,19.39,19.42,19.33,19.36,325025.0,18.295,18.3233,18.2384,18.2667,325025.0
2015-06-09 15:00:00,19.36,19.38,19.3,19.34,496454.0,18.2667,18.2855,18.21,18.2478,496454.0
2015-06-09 15:30:00,19.34,19.39,19.31,19.35,959367.0,18.2478,18.295,18.2195,18.2572,959367.0
2015-06-10 09:30:00,19.49,19.51,19.4,19.49,753334.0,18.3893,18.4082,18.3044,18.3893,753334.0
2015-06-10 10:00:00,19.49,19.53,19.43,19.47,301325.0,18.3893,18.4271,18.3327,18.3704,301325.0
2015-06-10 10:30:00,19.47,19.51,19.44,19.48,200639.0,18.3704,18.4082,18.3421,18.3799,200639.0
2015-06-10 11:00:00,19.49,19.52,19.44,19.47,420352.0,18.3893,18.4176,18.3421,18.3704,420352.0
2015-06-10 11:30:00,19.47,19.58,19.45,19.55,275074.0,18.3704,18.4742,18.3516,18.4459,275074.0
2015-06-10 12:00:00,19.55,19.64,19.53,19.6,481623.0,18.4459,18.5308,18.4271,18.4931,481623.0
2015-06-10 12:30:00,19.6,19.63,19.59,19.61,151882.0,18.4931,18.5214,18.4837,18.5025,151882.0
2015-06-10 13:00:00,19.61,19.61,19.55,19.57,201439.0,18.5025,18.5025,18.4459,18.4648,201439.0
2015-06-10 13:30:00,19.56,19.58,19.56,19.57,149617.0,18.4554,18.4742,18.4554,18.4648,149617.0
2015-06-10 14:00:00,19.57,19.61,19.56,19.6,299747.0,18.4648,18.5025,18.4554,18.4931,299747.0
2015-06-10 14:30:00,19.6,19.62,19.56,19.57,310154.0,18.4931,18.512,18.4554,18.4648,310154.0
2015-06-10 15:00:00,19.57,19.58,19.54,19.55,212809.0,18.4648,18.4742,18.4365,18.4459,212809.0
2015-06-10 15:30:00,19.54,19.57,19.49,19.53,1195963.0,18.4365,18.4648,18.3893,18.4271,1195963.0
2015-06-11 09:30:00,19.6,19.63,19.46,19.48,339709.0,18.4931,18.5214,18.361,18.3799,339709.0
2015-06-11 10:00:00,19.48,19.55,19.46,19.46,405075.0,18.3799,18.4459,18.361,18.361,405075.0
2015-06-11 10:30:00,19.46,19.47,19.36,19.39,996370.0,18.361,18.3704,18.2667,18.295,996370.0
2015-06-11 11:00:00,19.38,19.45,19.37,19.45,256053.0,18.2855,18.3516,18.2761,18.3516,256053.0
2015-06-11 11:30:00,19.45,19.63,19.43,19.46,1111192.0,18.3516,18.5214,18.3327,18.361,1111192.0
2015-06-11 12:00:00,19.46,19.53,19.44,19.51,419436.0,18.361,18.4271,18.3421,18.4082,419436.0
2015-06-11 12:30:00,19.51,19.56,19.5,19.54,296837.0,18.4082,18.4554,18.3988,18.4365,296837.0
2015-06-11 13:00:00,19.54,19.68,19.53,19.67,416210.0,18.4365,18.5686,18.4271,18.5592,416210.0
2015-06-11 13:30:00,19.66,19.75,19.63,19.73,328457.0,18.5497,18.6346,18.5214,18.6158,328457.0
2015-06-11 14:00:00,19.73,19.79,19.72,19.75,281720.0,18.6158,18.6724,18.6063,18.6346,281720.0
2015-06-11 14:30:00,19.74,19.77,19.71,19.77,313535.0,18.6252,18.6535,18.5969,18.6535,313535.0
2015-06-11 15:00:00,19.76,19.83,19.75,19.78,374041.0,18.6441,18.7101,18.6346,18.6629,374041.0
2015-06-11 15:30:00,19.77,19.82,19.75,19.82,748541.0,18.6535,18.7007,18.6346,18.7007,748541.0
2015-06-12 09:30:00,19.72,19.78,19.57,19.61,755297.0,18.6063,18.6629,18.4648,18.5025,755297.0
2015-06-12 10:00:00,19.62,19.65,19.48,19.49,530695.0,18.512,18.5403,18.3799,18.3893,530695.0
2015-06-12 10:30:00,19.49,19.55,19.42,19.46,351927.0,18.3893,18.4459,18.3233,18.361,351927.0
2015-06-12 11:00:00,19.47,19.56,19.43,19.56,246699.0,18.3704,18.4554,18.3327,18.4554,246699.0
2015-06-12 11:30:00,19.56,19.57,19.47,19.48,282544.0,18.4554,18.4648,18.3704,18.3799,282544.0
2015-06-12 12:00:00,19.48,19.54,19.48,19.54,200540.0,18.3799,18.4365,18.3799,18.4365,200540.0
2015-06-12 12:30:00,19.53,19.55,19.46,19.46,251578.0,18.4271,18.4459,18.361,18.361,251578.0
2015-06-12 13:00:00,19.46,19.48,19.42,19.44,333456.0,18.361,18.3799,18.3233,18.3421,333456.0
2015-06-12 13:30:00,19.44,19.45,19.41,19.43,323354.0,18.3421,18.3516,18.3138,18.3327,323354.0
2015-06-12 14:00:00,19.43,19.44,19.4,19.42,330674.0,18.3327,18.3421,18.3044,18.3233,330674.0
2015-06-12 14:30:00,19.42,19.46,19.4,19.45,387069.0,18.3233,18.361,18.3044,18.3516,387069.0
2015-06-12 15:00:00,19.45,19.46,19.41,19.42,471319.0,18.3516,18.361,18.3138,18.3233,471319.0
2015-06-12 15:30:00,19.42,19.45,19.38,19.42,1305664.0,18.3233,18.3516,18.2855,18.3233,1305664.0
2015-06-15 09:30:00,19.25,19.43,19.2,19.28,634263.0,18.1629,18.3327,18.1157,18.1912,634263.0
2015-06-15 10:00:00,19.29,19.34,19.26,19.32,300012.0,18.2006,18.2478,18.1723,18.2289,300012.0
2015-06-15 10:30:00,19.31,19.32,19.2,19.24,487776.0,18.2195,18.2289,18.1157,18.1534,487776.0
2015-06-15 11:00:00,19.24,19.38,19.23,19.32,456341.0,18.1534,18.2855,18.144,18.2289,456341.0
2015-06-15 11:30:00,19.32,19.39,19.29,19.36,227056.0,18.2289,18.295,18.2006,18.2667,227056.0
2015-06-15 12:00:00,19.36,19.38,19.31,19.33,227298.0,18.2667,18.2855,18.2195,18.2384,227298.0
2015-06-15 12:30:00,19.33,19.35,19.27,19.29,211723.0,18.2384,18.2572,18.1817,18.2006,211723.0
2015-06-15 13:00:00,19.3,19.33,19.27,19.31,220272.0,18.21,18.2384,18.1817,18.2195,220272.0
2015-06-15 13:30:00,19.31,19.34,19.19,19.2,911744.0,18.2195,18.2478,18.1063,18.1157,911744.0
2015-06-15 14:00:00,19.21,19.24,19.18,19.24,586052.0,18.1251,18.1534,18.0968,18.1534,586052.0
2015-06-15 14:30:00,19.24,19.26,19.17,19.24,428154.0,18.1534,18.1723,18.0874,18.1534,428154.0
2015-06-15 15:00:00,19.24,19.28,19.19,19.28,447755.0,18.1534,18.1912,18.1063,18.1912,447755.0
2015-06-15 15:30:00,19.28,19.28,19.22,19.23,1186910.0,18.1912,18.1912,18.1346,18.144,1186910.0
2015-06-16 09:30:00,19.17,19.18,19.06,19.1,528921.0,18.0874,18.0968,17.9836,18.0213,528921.0
2015-06-16 10:00:00,19.1,19.14,19.08,19.1,347374.0,18.0213,18.0591,18.0025,18.0213,347374.0
2015-06-16 10:30:00,19.1,19.64,19.03,19.48,2758784.0,18.0213,18.5308,17.9553,18.3799,2758784.0
2015-06-16 11:00:00,19.48,19.56,19.39,19.4,1279658.0,18.3799,18.4554,18.295,18.3044,1279658.0
2015-06-16 11:30:00,19.39,19.42,19.29,19.36,728267.0,18.295,18.3233,18.2006,18.2667,728267.0
2015-06-16 12:00:00,19.36,19.42,19.34,19.39,390577.0,18.2667,18.3233,18.2478,18.295,390577.0
2015-06-16 12:30:00,19.39,19.4,19.37,19.38,240391.0,18.295,18.3044,18.2761,18.2855,240391.0
2015-06-16 13:00:00,19.38,19.38,19.32,19.37,307263.0,18.2855,18.2855,18.2289,18.2761,307263.0
2015-06-16 13:30:00,19.38,19.38,19.33,19.33,151061.0,18.2855,18.2855,18.2384,18.2384,151061.0
2015-06-16 14:00:00,19.34,19.38,19.14,19.2,1112055.0,18.2478,18.2855,18.0591,18.1157,1112055.0
2015-06-16 14:30:00,19.2,19.25,19.1,19.15,1033769.0,18.1157,18.1629,18.0213,18.0685,1033769.0
2015-06-16 15:00:00,19.14,19.15,19.03,19.07,879979.0,18.0591,18.0685,17.9553,17.993,879979.0
2015-06-16 15:30:00,19.07,19.17,19.05,19.09,1786875.0,17.993,18.0874,17.9742,18.0119,1786875.0
2015-06-17 09:30:00,19.2,19.34,19.13,19.31,1055603.0,18.1157,18.2478,18.0496,18.2195,1055603.0
2015-06-17 10:00:00,19.3,19.42,19.3,19.38,1515249.0,18.21,18.3233,18.21,18.2855,1515249.0
2015-06-17 10:30:00,19.38,19.48,19.37,19.46,1498400.0,18.2855,18.3799,18.2761,18.361,1498400.0
2015-06-17 11:00:00,19.46,19.46,19.39,19.42,717671.0,18.361,18.361,18.295,18.3233,717671.0
2015-06-17 11:30:00,19.43,19.44,19.37,19.4,514105.0,18.3327,18.3421,18.2761,18.3044,514105.0
2015-06-17 12:00:00,19.4,19.42,19.36,19.39,354016.0,18.3044,18.3233,18.2667,18.295,354016.0
2015-06-17 12:30:00,19.39,19.43,19.35,19.39,346243.0,18.295,18.3327,18.2572,18.295,346243.0
2015-06-17 13:00:00,19.39,19.39,19.33,19.37,468352.0,18.295,18.295,18.2384,18.2761,468352.0
2015-06-17 13:30:00,19.38,19.41,19.31,19.32,352219.0,18.2855,18.3138,18.2195,18.2289,352219.0
2015-06-17 14:00:00,19.31,19.39,19.27,19.35,503303.0,18.2195,18.295,18.1817,18.2572,503303.0
2015-06-17 14:30:00,19.35,19.41,19.33,19.4,593626.0,18.2572,18.3138,18.2384,18.3044,593626.0
2015-06-17 15:00:00,19.41,19.46,19.4,19.46,580581.0,18.3138,18.361,18.3044,18.361,580581.0
2015-06-17 15:30:00,19.46,19.46,19.41,19.41,1055067.0,18.361,18.361,18.3138,18.3138,1055067.0
2015-06-18 09:30:00,19.53,19.58,19.38,19.53,724759.0,18.4271,18.4742,18.2855,18.4271,724759.0
2015-06-18 10:00:00,19.53,19.53,19.4,19.52,758824.0,18.4271,18.4271,18.3044,18.4176,758824.0
2015-06-18 10:30:00,19.52,19.53,19.45,19.53,554152.0,18.4176,18.4271,18.3516,18.4271,554152.0
2015-06-18 11:00:00,19.53,19.61,19.51,19.61,399370.0,18.4271,18.5025,18.4082,18.5025,399370.0
2015-06-18 11:30:00,19.61,19.65,19.57,19.65,367685.0,18.5025,18.5403,18.4648,18.5403,367685.0
2015-06-18 12:00:00,19.64,19.65,19.58,19.61,347691.0,18.5308,18.5403,18.4742,18.5025,347691.0
2015-06-18 12:30:00,19.61,19.64,19.57,19.64,237216.0,18.5025,18.5308,18.4648,18.5308,237216.0
2015-06-18 13:00:00,19.64,19.64,19.59,19.63,308464.0,18.5308,18.5308,18.4837,18.5214,308464.0
2015-06-18 13:30:00,19.62,19.63,19.59,19.62,306606.0,18.512,18.5214,18.4837,18.512,306606.0
2015-06-18 14:00:00,19.62,19.64,19.59,19.62,280069.0,18.512,18.5308,18.4837,18.512,280069.0
2015-06-18 14:30:00,19.62,19.64,19.55,19.57,438107.0,18.512,18.5308,18.4459,18.4648,438107.0
2015-06-18 15:00:00,19.57,19.61,19.56,19.6,339519.0,18.4648,18.5025,18.4554,18.4931,339519.0
2015-06-18 15:30:00,19.6,19.63,19.48,19.5,1372718.0,18.4931,18.5214,18.3799,18.3988,1372718.0
2015-06-19 09:30:00,19.49,19.56,19.41,19.5,663135.0,18.3893,18.4554,18.3138,18.3988,663135.0
2015-06-19 10:00:00,19.5,19.52,19.45,19.49,324650.0,18.3988,18.4176,18.3516,18.3893,324650.0
2015-06-19 10:30:00,19.5,19.53,19.45,19.52,278623.0,18.3988,18.4271,18.3516,18.4176,278623.0
2015-06-19 11:00:00,19.52,19.53,19.47,19.52,286490.0,18.4176,18.4271,18.3704,18.4176,286490.0
2015-06-19 11:30:00,19.51,19.52,19.46,19.52,437765.0,18.4082,18.4176,18.361,18.4176,437765.0
2015-06-19 12:00:00,19.52,19.54,19.49,19.53,263562.0,18.4176,18.4365,18.3893,18.4271,263562.0
2015-06-19 12:30:00,19.52,19.55,19.49,19.54,244211.0,18.4176,18.4459,18.3893,18.4365,244211.0
2015-06-19 13:00:00,19.55,19.6,19.53,19.58,146014.0,18.4459,18.4931,18.4271,18.4742,146014.0
2015-06-19 13:30:00,19.57,19.64,19.57,19.62,172159.0,18.4648,18.5308,18.4648,18.512,172159.0
2015-06-19 14:00:00,19.62,19.63,19.58,19.6,353018.0,18.512,18.5214,18.4742,18.4931,353018.0
2015-06-19 14:30:00,19.59,19.62,19.53,19.54,253740.0,18.4837,18.512,18.4271,18.4365,253740.0
2015-06-19 15:00:00,19.54,19.55,19.47,19.48,435660.0,18.4365,18.4459,18.3704,18.3799,435660.0
2015-06-19 15:30:00,19.48,19.59,19.47,19.49,1888104.0,18.3799,18.4837,18.3704,18.3893,1888104.0
2015-06-22 09:30:00,19.61,19.68,19.22,19.28,787497.0,18.5025,18.5686,18.1346,18.1912,787497.0
2015-06-22 10:00:00,19.28,19.29,19.2,19.21,491182.0,18.1912,18.2006,18.1157,18.1251,491182.0
2015-06-22 10:30:00,19.2,19.3,19.19,19.22,523268.0,18.1157,18.21,18.1063,18.1346,523268.0
2015-06-22 11:00:00,19.23,19.25,19.17,19.18,342540.0,18.144,18.1629,18.0874,18.0968,342540.0
2015-06-22 11:30:00,19.18,19.22,19.15,19.18,359609.0,18.0968,18.1346,18.0685,18.0968,359609.0
2015-06-22 12:00:00,19.19,19.2,19.17,19.2,315998.0,18.1063,18.1157,18.0874,18.1157,315998.0
2015-06-22 12:30:00,19.19,19.22,19.15,19.21,408119.0,18.1063,18.1346,18.0685,18.1251,408119.0
2015-06-22 13:00:00,19.22,19.28,19.17,19.17,850526.0,18.1346,18.1912,18.0874,18.0874,850526.0
2015-06-22 13:30:00,19.17,19.22,19.17,19.22,301342.0,18.0874,18.1346,18.0874,18.1346,301342.0
2015-06-22 14:00:00,19.21,19.22,19.19,19.21,288376.0,18.1251,18.1346,18.1063,18.1251,288376.0
2015-06-22 14:30:00,19.21,19.23,19.18,19.23,279186.0,18.1251,18.144,18.0968,18.144,279186.0
2015-06-22 15:00:00,19.23,19.23,19.18,19.19,379837.0,18.144,18.144,18.0968,18.1063,379837.0
2015-06-22 15:30:00,19.18,19.19,19.09,19.09,1668680.0,18.0968,18.1063,18.0119,18.0119,1668680.0
2015-06-23 09:30:00,19.1,19.2,18.97,19.11,1001977.0,18.0213,18.1157,17.8987,18.0308,1001977.0
2015-06-23 10:00:00,19.11,19.17,19.09,19.14,602725.0,18.0308,18.0874,18.0119,18.0591,602725.0
2015-06-23 10:30:00,19.15,19.18,19.11,19.15,351048.0,18.0685,18.0968,18.0308,18.0685,351048.0
2015-06-23 11:00:00,19.15,19.2,19.15,19.17,391196.0,18.0685,18.1157,18.0685,18.0874,391196.0
2015-06-23 11:30:00,19.18,19.2,19.16,19.16,394381.0,18.0968,18.1157,18.078,18.078,394381.0
2015-06-23 12:00:00,19.16,19.19,19.14,19.18,392946.0,18.078,18.1063,18.0591,18.0968,392946.0
2015-06-23 12:30:00,19.18,19.25,19.16,19.25,247875.0,18.0968,18.1629,18.078,18.1629,247875.0
2015-06-23 13:00:00,19.25,19.34,19.24,19.31,567685.0,18.1629,18.2478,18.1534,18.2195,567685.0
2015-06-23 13:30:00,19.31,19.32,19.28,19.29,159418.0,18.2195,18.2289,18.1912,18.2006,159418.0
2015-06-23 14:00:00,19.28,19.33,19.26,19.33,353950.0,18.1912,18.2384,18.1723,18.2384,353950.0
2015-06-23 14:30:00,19.32,19.4,19.28,19.37,878900.0,18.2289,18.3044,18.1912,18.2761,878900.0
2015-06-23 15:00:00,19.38,19.47,19.35,19.43,1686240.0,18.2855,18.3704,18.2572,18.3327,1686240.0
2015-06-23 15:30:00,19.45,19.47,19.34,19.38,2359899.0,18.3516,18.3704,18.2478,18.2855,2359899.0
2015-06-24 09:30:00,19.36,19.43,19.28,19.29,307608.0,18.2667,18.3327,18.1912,18.2006,307608.0
2015-06-24 10:00:00,19.3,19.35,19.28,19.31,340148.0,18.21,18.2572,18.1912,18.2195,340148.0
2015-06-24 10:30:00,19.31,19.34,19.29,19.32,241560.0,18.2195,18.2478,18.2006,18.2289,241560.0
2015-06-24 11:00:00,19.32,19.33,19.28,19.33,186863.0,18.2289,18.2384,18.1912,18.2384,186863.0
2015-06-24 11:30:00,19.32,19.34,19.21,19.21,995418.0,18.2289,18.2478,18.1251,18.1251,995418.0
2015-06-24 12:00:00,19.21,19.22,19.09,19.12,447083.0,18.1251,18.1346,18.0119,18.0402,447083.0
2015-06-24 12:30:00,19.12,19.15,19.05,19.08,317960.0,18.0402,18.0685,17.9742,18.0025,317960.0
2015-06-24 13:00:00,19.08,19.11,18.96,18.96,512674.0,18.0025,18.0308,17.8893,17.8893,512674.0
2015-06-24 13:30:00,18.97,18.99,18.86,18.88,621974.0,17.8987,17.9176,17.7949,17.8138,621974.0
2015-06-24 14:00:00,18.89,18.91,18.78,18.82,759501.0,17.8232,17.8421,17.7194,17.7572,759501.0
2015-06-24 14:30:00,18.82,18.82,18.78,18.8,723591.0,17.7572,17.7572,17.7194,17.7383,723591.0
2015-06-24 15:00:00,18.8,18.81,18.66,18.71,937770.0,17.7383,17.7477,17.6062,17.6534,937770.0
2015-06-24 15:30:00,18.71,18.73,18.58,18.63,2826041.0,17.6534,17.6722,17.5307,17.5779,2826041.0
2015-06-25 09:30:00,18.75,18.8,18.62,18.74,806850.0,17.6911,17.7383,17.5685,17.6817,806850.0
2015-06-25 10:00:00,18.75,18.76,18.67,18.74,371978.0,17.6911,17.7005,17.6156,17.6817,371978.0
2015-06-25 10:30:00,18.74,18.77,18.66,18.67,406125.0,17.6817,17.71,17.6062,17.6156,406125.0
2015-06-25 11:00:00,18.68,18.7,18.59,18.66,770993.0,17.6251,17.6439,17.5401,17.6062,770993.0
2015-06-25 11:30:00,18.66,18.7,18.55,18.62,476723.0,17.6062,17.6439,17.5024,17.5685,476723.0
2015-06-25 12:00:00,18.62,18.64,18.55,18.58,194754.0,17.5685,17.5873,17.5024,17.5307,194754.0
2015-06-25 12:30:00,18.58,18.61,18.47,18.55,503074.0,17.5307,17.559,17.4269,17.5024,503074.0
2015-06-25 13:00:00,18.55,18.61,18.53,18.59,342972.0,17.5024,17.559,17.4835,17.5401,342972.0
2015-06-25 13:30:00,18.6,18.61,18.57,18.58,217249.0,17.5496,17.559,17.5213,17.5307,217249.0
2015-06-25 14:00:00,18.57,18.58,18.45,18.47,433449.0,17.5213,17.5307,17.4081,17.4269,433449.0
2015-06-25 14:30:00,18.46,18.61,18.46,18.58,486916.0,17.4175,17.559,17.4175,17.5307,486916.0
2015-06-25 15:00:00,18.59,18.65,18.58,18.64,481553.0,17.5401,17.5968,17.5307,17.5873,481553.0
2015-06-25 15:30:00,18.64,18.67,18.61,18.63,1034874.0,17.5873,17.6156,17.559,17.5779,1034874.0
2015-06-26 09:30:00,18.52,18.56,18.31,18.4,863745.0,17.4741,17.5118,17.276,17.3609,863745.0
2015-06-26 10:00:00,18.39,18.52,18.39,18.48,675045.0,17.3514,17.4741,17.3514,17.4364,675045.0
2015-06-26 10:30:00,18.47,18.48,18.3,18.32,495659.0,17.4269,17.4364,17.2665,17.2854,495659.0
2015-06-26 11:00:00,18.32,18.37,18.3,18.36,271814.0,17.2854,17.3326,17.2665,17.3231,271814.0
2015-06-26 11:30:00,18.35,18.42,18.33,18.36,395964.0,17.3137,17.3797,17.2948,17.3231,395964.0
2015-06-26 12:00:00,18.35,18.38,18.32,18.38,301715.0,17.3137,17.342,17.2854,17.342,301715.0
2015-06-26 12:30:00,18.38,18.38,18.22,18.23,382706.0,17.342,17.342,17.191,17.2005,382706.0
2015-06-26 13:00:00,18.22,18.25,18.16,18.22,718358.0,17.191,17.2193,17.1344,17.191,718358.0
2015-06-26 13:30:00,18.22,18.34,18.21,18.34,402161.0,17.191,17.3043,17.1816,17.3043,402161.0
2015-06-26 14:00:00,18.33,18.4,18.33,18.39,606639.0,17.2948,17.3609,17.2948,17.3514,606639.0
2015-06-26 14:30:00,18.39,18.46,18.37,18.42,533566.0,17.3514,17.4175,17.3326,17.3797,533566.0
2015-06-26 15:00:00,18.42,18.51,18.41,18.5,710466.0,17.3797,17.4647,17.3703,17.4552,710466.0
2015-06-26 15:30:00,18.5,18.51,18.37,18.39,2006447.0,17.4552,17.4647,17.3326,17.3514,2006447.0
2015-06-29 09:30:00,18.06,18.15,17.91,17.99,2125893.0,17.0401,17.125,16.8985,16.974,2125893.0
2015-06-29 10:00:00,17.99,18.02,17.9,17.91,1228207.0,16.974,17.0023,16.8891,16.8985,1228207.0
2015-06-29 10:30:00,17.9,17.98,17.9,17.92,590135.0,16.8891,16.9646,16.8891,16.908,590135.0
2015-06-29 11:00:00,17.93,17.95,17.89,17.92,588667.0,16.9174,16.9363,16.8797,16.908,588667.0
2015-06-29 11:30:00,17.92,17.94,17.89,17.89,565414.0,16.908,16.9269,16.8797,16.8797,565414.0
2015-06-29 12:00:00,17.9,17.9,17.85,17.87,355433.0,16.8891,16.8891,16.8419,16.8608,355433.0
2015-06-29 12:30:00,17.87,17.87,17.7,17.72,511245.0,16.8608,16.8608,16.7004,16.7193,511245.0
2015-06-29 13:00:00,17.72,17.72,17.63,17.66,550022.0,16.7193,16.7193,16.6344,16.6627,550022.0
2015-06-29 13:30:00,17.65,17.73,17.65,17.69,829352.0,16.6532,16.7287,16.6532,16.691,829352.0
2015-06-29 14:00:00,17.69,17.7,17.54,17.54,681119.0,16.691,16.7004,16.5494,16.5494,681119.0
2015-06-29 14:30:00,17.54,17.65,17.49,17.64,896918.0,16.5494,16.6532,16.5023,16.6438,896918.0
2015-06-29 15:00:00,17.64,17.78,17.64,17.76,1127497.0,16.6438,16.7759,16.6438,16.757,1127497.0
2015-06-29 15:30:00,17.76,17.76,17.57,17.59,2484342.0,16.757,16.757,16.5777,16.5966,2484342.0
2015-06-30 09:30:00,18.07,18.43,17.97,18.12,2311341.0,17.0495,17.3892,16.9552,17.0967,2311341.0
2015-06-30 10:00:00,18.12,18.26,18.07,18.23,867659.0,17.0967,17.2288,17.0495,17.2005,867659.0
2015-06-30 10:30:00,18.23,18.24,18.15,18.17,684573.0,17.2005,17.2099,17.125,17.1439,684573.0
2015-06-30 11:00:00,18.16,18.24,18.16,18.16,554759.0,17.1344,17.2099,17.1344,17.1344,554759.0
2015-06-30 11:30:00,18.16,18.22,18.08,18.17,480235.0,17.1344,17.191,17.0589,17.1439,480235.0
2015-06-30 12:00:00,18.17,18.24,18.13,18.17,547472.0,17.1439,17.2099,17.1061,17.1439,547472.0
2015-06-30 12:30:00,18.16,18.18,18.05,18.08,439316.0,17.1344,17.1533,17.0306,17.0589,439316.0
2015-06-30 13:00:00,18.09,18.21,18.07,18.2,607210.0,17.0684,17.1816,17.0495,17.1722,607210.0
2015-06-30 13:30:00,18.2,18.38,18.19,18.37,694068.0,17.1722,17.342,17.1627,17.3326,694068.0
2015-06-30 14:00:00,18.38,18.49,18.32,18.39,677026.0,17.342,17.4458,17.2854,17.3514,677026.0
2015-06-30 14:30:00,18.39,18.39,18.29,18.32,589210.0,17.3514,17.3514,17.2571,17.2854,589210.0
2015-06-30 15:00:00,18.31,18.36,18.24,18.24,672498.0,17.276,17.3231,17.2099,17.2099,672498.0
2015-06-30 15:30:00,18.25,18.33,18.24,18.26,1601550.0,17.2193,17.2948,17.2099,17.2288,1601550.0
2015-07-01 09:30:00,18.71,18.88,18.62,18.76,1747742.0,17.6534,17.8138,17.5685,17.7005,1747742.0
2015-07-01 10:00:00,18.76,18.92,18.72,18.87,1116935.0,17.7005,17.8515,17.6628,17.8043,1116935.0
2015-07-01 10:30:00,18.87,18.95,18.81,18.9,989643.0,17.8043,17.8798,17.7477,17.8326,989643.0
2015-07-01 11:00:00,18.9,18.96,18.9,18.92,781166.0,17.8326,17.8893,17.8326,17.8515,781166.0
2015-07-01 11:30:00,18.91,18.92,18.75,18.75,430597.0,17.8421,17.8515,17.6911,17.6911,430597.0
2015-07-01 12:00:00,18.75,18.79,18.72,18.73,369790.0,17.6911,17.7289,17.6628,17.6722,369790.0
2015-07-01 12:30:00,18.73,18.74,18.61,18.64,392858.0,17.6722,17.6817,17.559,17.5873,392858.0
2015-07-01 13:00:00,18.64,18.69,18.61,18.65,241312.0,17.5873,17.6345,17.559,17.5968,241312.0
2015-07-01 13:30:00,18.66,18.68,18.52,18.54,479138.0,17.6062,17.6251,17.4741,17.493,479138.0
2015-07-01 14:00:00,18.54,18.56,18.5,18.5,178958.0,17.493,17.5118,17.4552,17.4552,178958.0
2015-07-01 14:30:00,18.51,18.54,18.46,18.52,321695.0,17.4647,17.493,17.4175,17.4741,321695.0
2015-07-01 15:00:00,18.53,18.53,18.48,18.53,335792.0,17.4835,17.4835,17.4364,17.4835,335792.0
2015-07-01 15:30:00,18.53,18.55,18.49,18.54,868400.0,17.4835,17.5024,17.4458,17.493,868400.0
2015-07-02 09:30:00,18.71,18.8,18.57,18.64,1001591.0,17.6534,17.7383,17.5213,17.5873,1001591.0
2015-07-02 10:00:00,18.64,18.71,18.56,18.71,812870.0,17.5873,17.6534,17.5118,17.6534,812870.0
2015-07-02 10:30:00,18.7,18.72,18.62,18.68,702112.0,17.6439,17.6628,17.5685,17.6251,702112.0
2015-07-02 11:00:00,18.68,18.75,18.56,18.57,699605.0,17.6251,17.6911,17.5118,17.5213,699605.0
2015-07-02 11:30:00,18.56,18.57,18.49,18.55,286577.0,17.5118,17.5213,17.4458,17.5024,286577.0
2015-07-02 12:00:00,18.55,18.57,18.5,18.52,393923.0,17.5024,17.5213,17.4552,17.4741,393923.0
2015-07-02 12:30:00,18.53,18.55,18.46,18.48,323034.0,17.4835,17.5024,17.4175,17.4364,323034.0
2015-07-02 13:00:00,18.48,18.55,18.46,18.55,196679.0,17.4364,17.5024,17.4175,17.5024,196679.0
2015-07-02 13:30:00,18.56,18.57,18.5,18.51,220455.0,17.5118,17.5213,17.4552,17.4647,220455.0
2015-07-02 14:00:00,18.5,18.51,18.44,18.48,277124.0,17.4552,17.4647,17.3986,17.4364,277124.0
2015-07-02 14:30:00,18.48,18.54,18.47,18.53,212878.0,17.4364,17.493,17.4269,17.4835,212878.0
2015-07-02 15:00:00,18.53,18.6,18.51,18.57,319980.0,17.4835,17.5496,17.4647,17.5213,319980.0
2015-07-02 15:30:00,18.57,18.58,18.52,18.54,639645.0,17.5213,17.5307,17.4741,17.493,639645.0
2015-07-06 09:30:00,18.3,18.38,18.18,18.26,675162.0,17.2665,17.342,17.1533,17.2288,675162.0
2015-07-06 10:00:00,18.27,18.41,18.27,18.41,463113.0,17.2382,17.3703,17.2382,17.3703,463113.0
2015-07-06 10:30:00,18.41,18.56,18.39,18.42,635285.0,17.3703,17.5118,17.3514,17.3797,635285.0
2015-07-06 11:00:00,18.41,18.44,18.27,18.32,558178.0,17.3703,17.3986,17.2382,17.2854,558178.0
2015-07-06 11:30:00,18.32,18.32,18.25,18.3,470134.0,17.2854,17.2854,17.2193,17.2665,470134.0
2015-07-06 12:00:00,18.3,18.34,18.24,18.27,781427.0,17.2665,17.3043,17.2099,17.2382,781427.0
2015-07-06 12:30:00,18.27,18.33,18.23,18.32,316123.0,17.2382,17.2948,17.2005,17.2854,316123.0
2015-07-06 13:00:00,18.32,18.36,18.24,18.28,464822.0,17.2854,17.3231,17.2099,17.2477,464822.0
2015-07-06 13:30:00,18.27,18.28,18.23,18.25,222165.0,17.2382,17.2477,17.2005,17.2193,222165.0
2015-07-06 14:00:00,18.24,18.27,18.16,18.18,353332.0,17.2099,17.2382,17.1344,17.1533,353332.0
2015-07-06 14:30:00,18.18,18.22,18.17,18.18,275688.0,17.1533,17.191,17.1439,17.1533,275688.0
2015-07-06 15:00:00,18.18,18.25,18.17,18.25,374290.0,17.1533,17.2193,17.1439,17.2193,374290.0
2015-07-06 15:30:00,18.25,18.31,18.23,18.26,1130456.0,17.2193,17.276,17.2005,17.2288,1130456.0
2015-07-07 09:30:00,18.46,18.47,18.16,18.21,854523.0,17.4175,17.4269,17.1344,17.1816,854523.0
2015-07-07 10:00:00,18.2,18.24,18.1,18.14,794560.0,17.1722,17.2099,17.0778,17.1156,794560.0
2015-07-07 10:30:00,18.15,18.17,17.96,18.01,864909.0,17.125,17.1439,16.9457,16.9929,864909.0
2015-07-07 11:00:00,18.01,18.03,17.88,17.91,1805572.0,16.9929,17.0118,16.8702,16.8985,1805572.0
2015-07-07 11:30:00,17.89,18.23,17.88,18.2,1341236.0,16.8797,17.2005,16.8702,17.1722,1341236.0
2015-07-07 12:00:00,18.2,18.49,18.17,18.46,1453916.0,17.1722,17.4458,17.1439,17.4175,1453916.0
2015-07-07 12:30:00,18.46,18.85,18.45,18.8,1419667.0,17.4175,17.7855,17.4081,17.7383,1419667.0
2015-07-07 13:00:00,18.8,18.92,18.74,18.85,1166613.0,17.7383,17.8515,17.6817,17.7855,1166613.0
2015-07-07 13:30:00,18.85,18.89,18.7,18.75,1457139.0,17.7855,17.8232,17.6439,17.6911,1457139.0
2015-07-07 14:00:00,18.76,18.88,18.65,18.77,733529.0,17.7005,17.8138,17.5968,17.71,733529.0
2015-07-07 14:30:00,18.77,19.09,18.76,19.09,982162.0,17.71,18.0119,17.7005,18.0119,982162.0
2015-07-07 15:00:00,19.09,19.24,18.99,19.19,1625833.0,18.0119,18.1534,17.9176,18.1063,1625833.0
2015-07-07 15:30:00,19.19,19.21,19.04,19.06,2939998.0,18.1063,18.1251,17.9647,17.9836,2939998.0
2015-07-08 09:30:00,18.53,18.76,18.41,18.44,1180103.0,17.4835,17.7005,17.3703,17.3986,1180103.0
2015-07-08 10:00:00,18.44,18.45,18.25,18.3,930919.0,17.3986,17.4081,17.2193,17.2665,930919.0
2015-07-08 10:30:00,18.3,18.3,18.11,18.16,2781788.0,17.2665,17.2665,17.0873,17.1344,2781788.0
2015-07-08 11:00:00,18.16,18.16,17.9,17.92,2359845.0,17.1344,17.1344,16.8891,16.908,2359845.0
2015-07-08 11:30:00,17.92,17.97,17.59,17.69,1441930.0,16.908,16.9552,16.5966,16.691,1441930.0
2015-07-08 12:00:00,17.69,17.82,17.64,17.78,1613406.0,16.691,16.8136,16.6438,16.7759,1613406.0
2015-07-08 12:30:00,17.78,17.84,17.76,17.84,785142.0,16.7759,16.8325,16.757,16.8325,785142.0
2015-07-08 13:00:00,17.83,17.85,17.74,17.8,989420.0,16.8231,16.8419,16.7381,16.7948,989420.0
2015-07-08 13:30:00,17.81,17.81,17.68,17.7,1524977.0,16.8042,16.8042,16.6815,16.7004,1524977.0
2015-07-08 14:00:00,17.7,17.7,17.49,17.57,1509137.0,16.7004,16.7004,16.5023,16.5777,1509137.0
2015-07-08 14:30:00,17.57,17.65,17.53,17.58,1676327.0,16.5777,16.6532,16.54,16.5872,1676327.0
2015-07-08 15:00:00,17.58,17.64,17.52,17.59,1829250.0,16.5872,16.6438,16.5306,16.5966,1829250.0
2015-07-08 15:30:00,17.58,17.69,17.54,17.55,3015711.0,16.5872,16.691,16.5494,16.5589,3015711.0
2015-07-09 09:30:00,17.89,18.26,17.89,18.11,2981861.0,16.8797,17.2288,16.8797,17.0873,2981861.0
2015-07-09 10:00:00,18.11,18.24,17.99,18.0,1208944.0,17.0873,17.2099,16.974,16.9835,1208944.0
2015-07-09 10:30:00,18.01,18.15,17.99,18.13,940050.0,16.9929,17.125,16.974,17.1061,940050.0
2015-07-09 11:00:00,18.13,18.13,18.05,18.09,554256.0,17.1061,17.1061,17.0306,17.0684,554256.0
2015-07-09 11:30:00,18.09,18.11,18.02,18.05,470346.0,17.0684,17.0873,17.0023,17.0306,470346.0
2015-07-09 12:00:00,18.04,18.07,18.02,18.04,515922.0,17.0212,17.0495,17.0023,17.0212,515922.0
2015-07-09 12:30:00,18.03,18.05,17.91,17.91,435531.0,17.0118,17.0306,16.8985,16.8985,435531.0
2015-07-09 13:00:00,17.91,17.92,17.76,17.87,642186.0,16.8985,16.908,16.757,16.8608,642186.0
2015-07-09 13:30:00,17.87,17.99,17.86,17.98,638454.0,16.8608,16.974,16.8514,16.9646,638454.0
2015-07-09 14:00:00,17.98,18.03,17.84,17.86,452844.0,16.9646,17.0118,16.8325,16.8514,452844.0
2015-07-09 14:30:00,17.86,17.95,17.82,17.94,318480.0,16.8514,16.9363,16.8136,16.9269,318480.0
2015-07-09 15:00:00,17.92,17.98,17.89,17.89,348146.0,16.908,16.9646,16.8797,16.8797,348146.0
2015-07-09 15:30:00,17.89,17.92,17.83,17.85,1112732.0,16.8797,16.908,16.8231,16.8419,1112732.0
2015-07-10 09:30:00,18.15,18.24,18.08,18.14,992909.0,17.125,17.2099,17.0589,17.1156,992909.0
2015-07-10 10:00:00,18.14,18.19,18.13,18.14,424092.0,17.1156,17.1627,17.1061,17.1156,424092.0
2015-07-10 10:30:00,18.15,18.18,18.08,18.18,346333.0,17.125,17.1533,17.0589,17.1533,346333.0
2015-07-10 11:00:00,18.16,18.24,18.15,18.2,418940.0,17.1344,17.2099,17.125,17.1722,418940.0
2015-07-10 11:30:00,18.2,18.24,18.17,18.18,384519.0,17.1722,17.2099,17.1439,17.1533,384519.0
2015-07-10 12:00:00,18.19,18.21,18.15,18.16,342601.0,17.1627,17.1816,17.125,17.1344,342601.0
2015-07-10 12:30:00,18.17,18.17,18.04,18.13,426505.0,17.1439,17.1439,17.0212,17.1061,426505.0
2015-07-10 13:00:00,18.12,18.14,18.02,18.11,481084.0,17.0967,17.1156,17.0023,17.0873,481084.0
2015-07-10 13:30:00,18.1,18.12,18.08,18.1,428645.0,17.0778,17.0967,17.0589,17.0778,428645.0
2015-07-10 14:00:00,18.09,18.19,18.09,18.13,493160.0,17.0684,17.1627,17.0684,17.1061,493160.0
2015-07-10 14:30:00,18.14,18.19,18.13,18.17,351270.0,17.1156,17.1627,17.1061,17.1439,351270.0
2015-07-10 15:00:00,18.16,18.19,18.12,18.15,505557.0,17.1344,17.1627,17.0967,17.125,505557.0
2015-07-10 15:30:00,18.15,18.18,18.13,18.14,1204735.0,17.125,17.1533,17.1061,17.1156,1204735.0
2015-07-13 09:30:00,18.74,19.0,18.65,18.7,1363316.0,17.6817,17.927,17.5968,17.6439,1363316.0
2015-07-13 10:00:00,18.71,18.73,18.51,18.54,905603.0,17.6534,17.6722,17.4647,17.493,905603.0
2015-07-13 10:30:00,18.54,18.85,18.54,18.79,1782995.0,17.493,17.7855,17.493,17.7289,1782995.0
2015-07-13 11:00:00,18.79,19.04,18.78,19.04,992757.0,17.7289,17.9647,17.7194,17.9647,992757.0
2015-07-13 11:30:00,19.04,19.05,18.87,18.89,655909.0,17.9647,17.9742,17.8043,17.8232,655909.0
2015-07-13 12:00:00,18.89,18.91,18.86,18.88,378044.0,17.8232,17.8421,17.7949,17.8138,378044.0
2015-07-13 12:30:00,18.89,18.91,18.82,18.9,343256.0,17.8232,17.8421,17.7572,17.8326,343256.0
2015-07-13 13:00:00,18.89,18.98,18.88,18.98,294036.0,17.8232,17.9081,17.8138,17.9081,294036.0
2015-07-13 13:30:00,18.98,18.98,18.92,18.95,321079.0,17.9081,17.9081,17.8515,17.8798,321079.0
2015-07-13 14:00:00,18.95,18.95,18.84,18.84,343320.0,17.8798,17.8798,17.776,17.776,343320.0
2015-07-13 14:30:00,18.85,18.93,18.84,18.93,258315.0,17.7855,17.8609,17.776,17.8609,258315.0
2015-07-13 15:00:00,18.93,18.97,18.88,18.89,476789.0,17.8609,17.8987,17.8138,17.8232,476789.0
2015-07-13 15:30:00,18.89,18.93,18.82,18.85,1223055.0,17.8232,17.8609,17.7572,17.7855,1223055.0
2015-07-14 09:30:00,18.85,18.98,18.74,18.94,722302.0,17.7855,17.9081,17.6817,17.8704,722302.0
2015-07-14 10:00:00,18.95,19.02,18.92,19.01,672706.0,17.8798,17.9459,17.8515,17.9364,672706.0
2015-07-14 10:30:00,19.02,19.12,19.0,19.03,902097.0,17.9459,18.0402,17.927,17.9553,902097.0
2015-07-14 11:00:00,19.03,19.11,19.0,19.11,738298.0,17.9553,18.0308,17.927,18.0308,738298.0
2015-07-14 11:30:00,19.11,19.24,19.06,19.21,862432.0,18.0308,18.1534,17.9836,18.1251,862432.0
2015-07-14 12:00:00,19.21,19.22,19.09,19.09,616807.0,18.1251,18.1346,18.0119,18.0119,616807.0
2015-07-14 12:30:00,19.09,19.16,19.05,19.11,393614.0,18.0119,18.078,17.9742,18.0308,393614.0
2015-07-14 13:00:00,19.11,19.12,19.01,19.01,258388.0,18.0308,18.0402,17.9364,17.9364,258388.0
2015-07-14 13:30:00,19.01,19.02,18.9,18.91,366480.0,17.9364,17.9459,17.8326,17.8421,366480.0
2015-07-14 14:00:00,18.91,18.99,18.91,18.98,399374.0,17.8421,17.9176,17.8421,17.9081,399374.0
2015-07-14 14:30:00,18.98,19.0,18.92,18.94,377989.0,17.9081,17.927,17.8515,17.8704,377989.0
2015-07-14 15:00:00,18.94,19.01,18.9,18.97,908619.0,17.8704,17.9364,17.8326,17.8987,908619.0
2015-07-14 15:30:00,18.97,19.01,18.91,18.93,967575.0,17.8987,17.9364,17.8421,17.8609,967575.0
2015-07-15 09:30:00,18.86,18.98,18.58,18.75,1147028.0,17.7949,17.9081,17.5307,17.6911,1147028.0
2015-07-15 10:00:00,18.75,18.8,18.64,18.75,895482.0,17.6911,17.7383,17.5873,17.6911,895482.0
2015-07-15 10:30:00,18.74,18.93,18.72,18.85,998623.0,17.6817,17.8609,17.6628,17.7855,998623.0
2015-07-15 11:00:00,18.86,18.92,18.79,18.82,527339.0,17.7949,17.8515,17.7289,17.7572,527339.0
2015-07-15 11:30:00,18.82,18.87,18.69,18.74,329645.0,17.7572,17.8043,17.6345,17.6817,329645.0
2015-07-15 12:00:00,18.73,18.76,18.67,18.68,272523.0,17.6722,17.7005,17.6156,17.6251,272523.0
2015-07-15 12:30:00,18.68,18.7,18.59,18.59,506281.0,17.6251,17.6439,17.5401,17.5401,506281.0
2015-07-15 13:00:00,18.59,18.6,18.54,18.54,414562.0,17.5401,17.5496,17.493,17.493,414562.0
2015-07-15 13:30:00,18.54,18.58,18.5,18.52,425541.0,17.493,17.5307,17.4552,17.4741,425541.0
2015-07-15 14:00:00,18.52,18.58,18.51,18.56,253832.0,17.4741,17.5307,17.4647,17.5118,253832.0
2015-07-15 14:30:00,18.56,18.58,18.33,18.39,729031.0,17.5118,17.5307,17.2948,17.3514,729031.0
2015-07-15 15:00:00,18.39,18.47,18.37,18.46,609892.0,17.3514,17.4269,17.3326,17.4175,609892.0
2015-07-15 15:30:00,18.45,18.59,18.43,18.54,1494384.0,17.4081,17.5401,17.3892,17.493,1494384.0
2015-07-16 09:30:00,18.69,18.84,18.53,18.77,1021520.0,17.6345,17.776,17.4835,17.71,1021520.0
2015-07-16 10:00:00,18.76,18.89,18.72,18.87,512589.0,17.7005,17.8232,17.6628,17.8043,512589.0
2015-07-16 10:30:00,18.86,18.87,18.78,18.87,351395.0,17.7949,17.8043,17.7194,17.8043,351395.0
2015-07-16 11:00:00,18.88,18.95,18.74,18.79,1752718.0,17.8138,17.8798,17.6817,17.7289,1752718.0
2015-07-16 11:30:00,18.79,18.81,18.76,18.79,523315.0,17.7289,17.7477,17.7005,17.7289,523315.0
2015-07-16 12:00:00,18.79,18.82,18.74,18.77,337504.0,17.7289,17.7572,17.6817,17.71,337504.0
2015-07-16 12:30:00,18.78,18.79,18.71,18.71,331631.0,17.7194,17.7289,17.6534,17.6534,331631.0
2015-07-16 13:00:00,18.72,18.76,18.7,18.76,253474.0,17.6628,17.7005,17.6439,17.7005,253474.0
2015-07-16 13:30:00,18.76,18.76,18.72,18.73,383181.0,17.7005,17.7005,17.6628,17.6722,383181.0
2015-07-16 14:00:00,18.72,18.75,18.68,18.7,292019.0,17.6628,17.6911,17.6251,17.6439,292019.0
2015-07-16 14:30:00,18.69,18.73,18.63,18.67,786766.0,17.6345,17.6722,17.5779,17.6156,786766.0
2015-07-16 15:00:00,18.66,18.73,18.65,18.72,417927.0,17.6062,17.6722,17.5968,17.6628,417927.0
2015-07-16 15:30:00,18.72,18.72,18.69,18.7,547559.0,17.6628,17.6628,17.6345,17.6439,547559.0
2015-07-17 09:30:00,18.67,18.7,18.55,18.57,618892.0,17.6156,17.6439,17.5024,17.5213,618892.0
2015-07-17 10:00:00,18.56,18.61,18.44,18.48,573150.0,17.5118,17.559,17.3986,17.4364,573150.0
2015-07-17 10:30:00,18.49,18.51,18.42,18.49,490118.0,17.4458,17.4647,17.3797,17.4458,490118.0
2015-07-17 11:00:00,18.48,18.52,18.42,18.44,303799.0,17.4364,17.4741,17.3797,17.3986,303799.0
2015-07-17 11:30:00,18.45,18.5,18.37,18.37,480423.0,17.4081,17.4552,17.3326,17.3326,480423.0
2015-07-17 12:00:00,18.37,18.42,18.34,18.39,268796.0,17.3326,17.3797,17.3043,17.3514,268796.0
2015-07-17 12:30:00,18.38,18.43,18.38,18.43,234067.0,17.342,17.3892,17.342,17.3892,234067.0
2015-07-17 13:00:00,18.43,18.43,18.39,18.43,183524.0,17.3892,17.3892,17.3514,17.3892,183524.0
2015-07-17 13:30:00,18.42,18.45,18.4,18.42,292069.0,17.3797,17.4081,17.3609,17.3797,292069.0
2015-07-17 14:00:00,18.41,18.44,18.4,18.44,346857.0,17.3703,17.3986,17.3609,17.3986,346857.0
2015-07-17 14:30:00,18.44,18.48,18.42,18.46,271773.0,17.3986,17.4364,17.3797,17.4175,271773.0
2015-07-17 15:00:00,18.46,18.47,18.39,18.43,415694.0,17.4175,17.4269,17.3514,17.3892,415694.0
2015-07-17 15:30:00,18.44,18.48,18.41,18.43,1179068.0,17.3986,17.4364,17.3703,17.3892,1179068.0
2015-07-20 09:30:00,18.5,18.55,18.24,18.46,994764.0,17.4552,17.5024,17.2099,17.4175,994764.0
2015-07-20 10:00:00,18.47,18.5,18.38,18.38,860771.0,17.4269,17.4552,17.342,17.342,860771.0
2015-07-20 10:30:00,18.37,18.46,18.35,18.46,335350.0,17.3326,17.4175,17.3137,17.4175,335350.0
2015-07-20 11:00:00,18.45,18.51,18.43,18.44,1275206.0,17.4081,17.4647,17.3892,17.3986,1275206.0
2015-07-20 11:30:00,18.45,18.47,18.39,18.42,1303442.0,17.4081,17.4269,17.3514,17.3797,1303442.0
2015-07-20 12:00:00,18.42,18.49,18.41,18.44,353984.0,17.3797,17.4458,17.3703,17.3986,353984.0
2015-07-20 12:30:00,18.45,18.53,18.44,18.52,572922.0,17.4081,17.4835,17.3986,17.4741,572922.0
2015-07-20 13:00:00,18.52,18.54,18.5,18.54,433614.0,17.4741,17.493,17.4552,17.493,433614.0
2015-07-20 13:30:00,18.54,18.55,18.5,18.53,226766.0,17.493,17.5024,17.4552,17.4835,226766.0
2015-07-20 14:00:00,18.53,18.56,18.49,18.56,293948.0,17.4835,17.5118,17.4458,17.5118,293948.0
2015-07-20 14:30:00,18.55,18.57,18.51,18.53,447706.0,17.5024,17.5213,17.4647,17.4835,447706.0
2015-07-20 15:00:00,18.53,18.56,18.49,18.51,347426.0,17.4835,17.5118,17.4458,17.4647,347426.0
2015-07-20 15:30:00,18.51,18.51,18.44,18.45,2765518.0,17.4647,17.4647,17.3986,17.4081,2765518.0
2015-07-21 09:30:00,18.49,18.82,18.43,18.67,1477609.0,17.4458,17.7572,17.3892,17.6156,1477609.0
2015-07-21 10:00:00,18.67,18.7,18.57,18.69,460447.0,17.6156,17.6439,17.5213,17.6345,460447.0
2015-07-21 10:30:00,18.68,18.7,18.57,18.59,502488.0,17.6251,17.6439,17.5213,17.5401,502488.0
2015-07-21 11:00:00,18.6,18.62,18.5,18.54,408691.0,17.5496,17.5685,17.4552,17.493,408691.0
2015-07-21 11:30:00,18.54,18.57,18.48,18.5,267354.0,17.493,17.5213,17.4364,17.4552,267354.0
2015-07-21 12:00:00,18.5,18.6,18.49,18.57,387823.0,17.4552,17.5496,17.4458,17.5213,387823.0
2015-07-21 12:30:00,18.58,18.7,18.58,18.68,506434.0,17.5307,17.6439,17.5307,17.6251,506434.0
2015-07-21 13:00:00,18.68,18.7,18.58,18.59,282879.0,17.6251,17.6439,17.5307,17.5401,282879.0
2015-07-21 13:30:00,18.6,18.6,18.49,18.52,217477.0,17.5496,17.5496,17.4458,17.4741,217477.0
2015-07-21 14:00:00,18.52,18.54,18.47,18.5,381695.0,17.4741,17.493,17.4269,17.4552,381695.0
2015-07-21 14:30:00,18.5,18.53,18.44,18.47,775237.0,17.4552,17.4835,17.3986,17.4269,775237.0
2015-07-21 15:00:00,18.47,18.5,18.45,18.5,238256.0,17.4269,17.4552,17.4081,17.4552,238256.0
2015-07-21 15:30:00,18.5,18.52,18.47,18.48,571697.0,17.4552,17.4741,17.4269,17.4364,571697.0
2015-07-22 09:30:00,18.28,18.64,18.28,18.62,524955.0,17.2477,17.5873,17.2477,17.5685,524955.0
2015-07-22 10:00:00,18.63,18.73,18.58,18.69,644099.0,17.5779,17.6722,17.5307,17.6345,644099.0
2015-07-22 10:30:00,18.7,18.72,18.6,18.67,597881.0,17.6439,17.6628,17.5496,17.6156,597881.0
2015-07-22 11:00:00,18.67,18.67,18.43,18.45,863463.0,17.6156,17.6156,17.3892,17.4081,863463.0
2015-07-22 11:30:00,18.46,18.48,18.32,18.35,514564.0,17.4175,17.4364,17.2854,17.3137,514564.0
2015-07-22 12:00:00,18.34,18.35,18.21,18.27,511789.0,17.3043,17.3137,17.1816,17.2382,511789.0
2015-07-22 12:30:00,18.26,18.42,18.25,18.42,528209.0,17.2288,17.3797,17.2193,17.3797,528209.0
2015-07-22 13:00:00,18.41,18.51,18.4,18.5,224788.0,17.3703,17.4647,17.3609,17.4552,224788.0
2015-07-22 13:30:00,18.5,18.63,18.49,18.6,455151.0,17.4552,17.5779,17.4458,17.5496,455151.0
2015-07-22 14:00:00,18.6,18.64,18.53,18.59,627075.0,17.5496,17.5873,17.4835,17.5401,627075.0
2015-07-22 14:30:00,18.59,18.61,18.48,18.48,378393.0,17.5401,17.559,17.4364,17.4364,378393.0
2015-07-22 15:00:00,18.48,18.54,18.45,18.47,583104.0,17.4364,17.493,17.4081,17.4269,583104.0
2015-07-22 15:30:00,18.47,18.54,18.45,18.54,682315.0,17.4269,17.493,17.4081,17.493,682315.0
2015-07-23 09:30:00,18.98,19.07,18.79,18.86,1431041.0,17.9081,17.993,17.7289,17.7949,1431041.0
2015-07-23 10:00:00,18.86,18.89,18.8,18.84,1260258.0,17.7949,17.8232,17.7383,17.776,1260258.0
2015-07-23 10:30:00,18.85,18.96,18.83,18.89,714179.0,17.7855,17.8893,17.7666,17.8232,714179.0
2015-07-23 11:00:00,18.89,18.89,18.7,18.71,483907.0,17.8232,17.8232,17.6439,17.6534,483907.0
2015-07-23 11:30:00,18.7,18.71,18.54,18.55,372657.0,17.6439,17.6534,17.493,17.5024,372657.0
2015-07-23 12:00:00,18.55,18.56,18.47,18.55,260866.0,17.5024,17.5118,17.4269,17.5024,260866.0
2015-07-23 12:30:00,18.54,18.61,18.49,18.53,219102.0,17.493,17.559,17.4458,17.4835,219102.0
2015-07-23 13:00:00,18.52,18.65,18.52,18.6,313651.0,17.4741,17.5968,17.4741,17.5496,313651.0
2015-07-23 13:30:00,18.6,18.7,18.58,18.68,454280.0,17.5496,17.6439,17.5307,17.6251,454280.0
2015-07-23 14:00:00,18.69,18.73,18.67,18.68,392530.0,17.6345,17.6722,17.6156,17.6251,392530.0
2015-07-23 14:30:00,18.69,18.74,18.57,18.6,434836.0,17.6345,17.6817,17.5213,17.5496,434836.0
2015-07-23 15:00:00,18.6,18.61,18.52,18.6,411553.0,17.5496,17.559,17.4741,17.5496,411553.0
2015-07-23 15:30:00,18.6,18.7,18.58,18.68,796046.0,17.5496,17.6439,17.5307,17.6251,796046.0
2015-07-24 09:30:00,18.8,18.8,18.45,18.71,541567.0,17.7383,17.7383,17.4081,17.6534,541567.0
2015-07-24 10:00:00,18.71,18.75,18.65,18.7,965480.0,17.6534,17.6911,17.5968,17.6439,965480.0
2015-07-24 10:30:00,18.7,18.71,18.48,18.48,574023.0,17.6439,17.6534,17.4364,17.4364,574023.0
2015-07-24 11:00:00,18.49,18.56,18.48,18.51,258576.0,17.4458,17.5118,17.4364,17.4647,258576.0
2015-07-24 11:30:00,18.52,18.54,18.45,18.51,273759.0,17.4741,17.493,17.4081,17.4647,273759.0
2015-07-24 12:00:00,18.51,18.54,18.48,18.53,305906.0,17.4647,17.493,17.4364,17.4835,305906.0
2015-07-24 12:30:00,18.53,18.58,18.36,18.36,298127.0,17.4835,17.5307,17.3231,17.3231,298127.0
2015-07-24 13:00:00,18.36,18.42,18.34,18.38,409572.0,17.3231,17.3797,17.3043,17.342,409572.0
2015-07-24 13:30:00,18.39,18.41,18.27,18.35,526701.0,17.3514,17.3703,17.2382,17.3137,526701.0
2015-07-24 14:00:00,18.35,18.36,18.22,18.26,448173.0,17.3137,17.3231,17.191,17.2288,448173.0
2015-07-24 14:30:00,18.26,18.27,18.15,18.18,298390.0,17.2288,17.2382,17.125,17.1533,298390.0
2015-07-24 15:00:00,18.18,18.26,18.18,18.18,396137.0,17.1533,17.2288,17.1533,17.1533,396137.0
2015-07-24 15:30:00,18.19,18.21,18.09,18.11,1683229.0,17.1627,17.1816,17.0684,17.0873,1683229.0
2015-07-27 09:30:00,17.82,17.82,17.52,17.8,1294460.0,16.8136,16.8136,16.5306,16.7948,1294460.0
2015-07-27 10:00:00,17.8,17.85,17.59,17.85,1051509.0,16.7948,16.8419,16.5966,16.8419,1051509.0
2015-07-27 10:30:00,17.84,17.95,17.78,17.82,824650.0,16.8325,16.9363,16.7759,16.8136,824650.0
2015-07-27 11:00:00,17.83,17.84,17.7,17.74,616667.0,16.8231,16.8325,16.7004,16.7381,616667.0
2015-07-27 11:30:00,17.73,17.97,17.73,17.92,532067.0,16.7287,16.9552,16.7287,16.908,532067.0
2015-07-27 12:00:00,17.92,17.94,17.84,17.85,302930.0,16.908,16.9269,16.8325,16.8419,302930.0
2015-07-27 12:30:00,17.85,17.86,17.74,17.76,236124.0,16.8419,16.8514,16.7381,16.757,236124.0
2015-07-27 13:00:00,17.77,17.8,17.74,17.79,252298.0,16.7665,16.7948,16.7381,16.7853,252298.0
2015-07-27 13:30:00,17.79,17.79,17.7,17.75,366568.0,16.7853,16.7853,16.7004,16.7476,366568.0
2015-07-27 14:00:00,17.75,17.8,17.71,17.76,346813.0,16.7476,16.7948,16.7098,16.757,346813.0
2015-07-27 14:30:00,17.77,17.91,17.77,17.87,619795.0,16.7665,16.8985,16.7665,16.8608,619795.0
2015-07-27 15:00:00,17.87,17.89,17.75,17.77,751051.0,16.8608,16.8797,16.7476,16.7665,751051.0
2015-07-27 15:30:00,17.76,17.78,17.63,17.7,1900457.0,16.757,16.7759,16.6344,16.7004,1900457.0
2015-07-28 09:30:00,17.87,17.91,17.65,17.73,652326.0,16.8608,16.8985,16.6532,16.7287,652326.0
2015-07-28 10:00:00,17.72,17.72,17.57,17.58,624014.0,16.7193,16.7193,16.5777,16.5872,624014.0
2015-07-28 10:30:00,17.59,17.75,17.58,17.73,656271.0,16.5966,16.7476,16.5872,16.7287,656271.0
2015-07-28 11:00:00,17.73,17.84,17.72,17.82,532901.0,16.7287,16.8325,16.7193,16.8136,532901.0
2015-07-28 11:30:00,17.82,17.89,17.78,17.86,529782.0,16.8136,16.8797,16.7759,16.8514,529782.0
2015-07-28 12:00:00,17.86,17.92,17.84,17.91,630411.0,16.8514,16.908,16.8325,16.8985,630411.0
2015-07-28 12:30:00,17.91,17.93,17.86,17.91,416564.0,16.8985,16.9174,16.8514,16.8985,416564.0
2015-07-28 13:00:00,17.91,18.05,17.91,18.01,437820.0,16.8985,17.0306,16.8985,16.9929,437820.0
2015-07-28 13:30:00,18.02,18.03,17.95,18.01,483061.0,17.0023,17.0118,16.9363,16.9929,483061.0
2015-07-28 14:00:00,18.0,18.11,17.99,18.09,518104.0,16.9835,17.0873,16.974,17.0684,518104.0
2015-07-28 14:30:00,18.09,18.09,17.98,18.07,587041.0,17.0684,17.0684,16.9646,17.0495,587041.0
2015-07-28 15:00:00,18.07,18.08,18.01,18.02,472091.0,17.0495,17.0589,16.9929,17.0023,472091.0
2015-07-28 15:30:00,18.01,18.05,17.99,18.01,1117809.0,16.9929,17.0306,16.974,16.9929,1117809.0
2015-07-29 09:30:00,18.16,18.41,18.12,18.26,1049298.0,17.1344,17.3703,17.0967,17.2288,1049298.0
2015-07-29 10:00:00,18.27,18.33,18.22,18.25,613985.0,17.2382,17.2948,17.191,17.2193,613985.0
2015-07-29 10:30:00,18.26,18.44,18.25,18.37,921889.0,17.2288,17.3986,17.2193,17.3326,921889.0
2015-07-29 11:00:00,18.37,18.41,18.33,18.38,547475.0,17.3326,17.3703,17.2948,17.342,547475.0
2015-07-29 11:30:00,18.39,18.45,18.39,18.41,452802.0,17.3514,17.4081,17.3514,17.3703,452802.0
2015-07-29 12:00:00,18.41,18.42,18.3,18.32,252679.0,17.3703,17.3797,17.2665,17.2854,252679.0
2015-07-29 12:30:00,18.32,18.32,18.24,18.27,375110.0,17.2854,17.2854,17.2099,17.2382,375110.0
2015-07-29 13:00:00,18.26,18.35,18.25,18.28,240455.0,17.2288,17.3137,17.2193,17.2477,240455.0
2015-07-29 13:30:00,18.28,18.3,18.2,18.21,228673.0,17.2477,17.2665,17.1722,17.1816,228673.0
2015-07-29 14:00:00,18.21,18.34,18.2,18.3,368960.0,17.1816,17.3043,17.1722,17.2665,368960.0
2015-07-29 14:30:00,18.3,18.32,18.25,18.27,435783.0,17.2665,17.2854,17.2193,17.2382,435783.0
2015-07-29 15:00:00,18.27,18.27,18.17,18.19,485947.0,17.2382,17.2382,17.1439,17.1627,485947.0
2015-07-29 15:30:00,18.2,18.24,18.18,18.21,729211.0,17.1722,17.2099,17.1533,17.1816,729211.0
2015-07-30 09:30:00,18.43,19.02,16.84,19.0,2010149.0,17.3892,17.9459,15.889,17.927,2010149.0
2015-07-30 10:00:00,19.0,19.28,18.98,19.25,2109859.0,17.927,18.1912,17.9081,18.1629,2109859.0
2015-07-30 10:30:00,19.26,19.47,19.14,19.36,1654805.0,18.1723,18.3704,18.0591,18.2667,1654805.0
2015-07-30 11:00:00,19.37,19.68,19.36,19.66,2238067.0,18.2761,18.5686,18.2667,18.5497,2238067.0
2015-07-30 11:30:00,19.66,19.79,19.62,19.66,1178714.0,18.5497,18.6724,18.512,18.5497,1178714.0
2015-07-30 12:00:00,19.66,19.69,19.57,19.66,878178.0,18.5497,18.578,18.4648,18.5497,878178.0
2015-07-30 12:30:00,19.66,19.68,19.59,19.62,671103.0,18.5497,18.5686,18.4837,18.512,671103.0
2015-07-30 13:00:00,19.62,19.67,19.6,19.64,499599.0,18.512,18.5592,18.4931,18.5308,499599.0
2015-07-30 13:30:00,19.65,19.66,19.56,19.57,660527.0,18.5403,18.5497,18.4554,18.4648,660527.0
2015-07-30 14:00:00,19.57,19.66,19.56,19.63,592318.0,18.4648,18.5497,18.4554,18.5214,592318.0
2015-07-30 14:30:00,19.64,19.71,19.59,19.62,490721.0,18.5308,18.5969,18.4837,18.512,490721.0
2015-07-30 15:00:00,19.62,19.7,19.6,19.61,789142.0,18.512,18.5875,18.4931,18.5025,789142.0
2015-07-30 15:30:00,19.62,19.7,19.61,19.64,1691383.0,18.512,18.5875,18.5025,18.5308,1691383.0
2015-07-31 09:30:00,19.62,19.69,19.24,19.25,663414.0,18.512,18.578,18.1534,18.1629,663414.0
2015-07-31 10:00:00,19.24,19.54,19.24,19.53,731071.0,18.1534,18.4365,18.1534,18.4271,731071.0
2015-07-31 10:30:00,19.53,19.6,19.5,19.56,510560.0,18.4271,18.4931,18.3988,18.4554,510560.0
2015-07-31 11:00:00,19.56,19.63,19.54,19.59,307024.0,18.4554,18.5214,18.4365,18.4837,307024.0
2015-07-31 11:30:00,19.58,19.68,19.57,19.57,416708.0,18.4742,18.5686,18.4648,18.4648,416708.0
2015-07-31 12:00:00,19.57,19.63,19.56,19.6,267406.0,18.4648,18.5214,18.4554,18.4931,267406.0
2015-07-31 12:30:00,19.6,19.72,19.57,19.64,496657.0,18.4931,18.6063,18.4648,18.5308,496657.0
2015-07-31 13:00:00,19.64,19.67,19.56,19.58,449745.0,18.5308,18.5592,18.4554,18.4742,449745.0
2015-07-31 13:30:00,19.57,19.62,19.56,19.59,404013.0,18.4648,18.512,18.4554,18.4837,404013.0
2015-07-31 14:00:00,19.59,19.61,19.53,19.6,497092.0,18.4837,18.5025,18.4271,18.4931,497092.0
2015-07-31 14:30:00,19.59,19.61,19.52,19.55,681245.0,18.4837,18.5025,18.4176,18.4459,681245.0
2015-07-31 15:00:00,19.56,19.63,19.55,19.6,950901.0,18.4554,18.5214,18.4459,18.4931,950901.0
2015-07-31 15:30:00,19.6,19.64,19.59,19.62,2024583.0,18.4931,18.5308,18.4837,18.512,2024583.0
2015-08-03 09:30:00,19.59,19.98,19.5,19.65,2365867.0,18.4837,18.8516,18.3988,18.5403,2365867.0
2015-08-03 10:00:00,19.65,19.8,19.65,19.78,1691138.0,18.5403,18.6818,18.5403,18.6629,1691138.0
2015-08-03 10:30:00,19.78,19.93,19.75,19.87,1002066.0,18.6629,18.8045,18.6346,18.7479,1002066.0
2015-08-03 11:00:00,19.87,19.9,19.84,19.87,698372.0,18.7479,18.7762,18.7196,18.7479,698372.0
2015-08-03 11:30:00,19.87,19.98,19.86,19.98,754393.0,18.7479,18.8516,18.7384,18.8516,754393.0
2015-08-03 12:00:00,19.98,20.05,19.94,19.96,824708.0,18.8516,18.9177,18.8139,18.8328,824708.0
2015-08-03 12:30:00,19.96,19.96,19.76,19.77,637829.0,18.8328,18.8328,18.6441,18.6535,637829.0
2015-08-03 13:00:00,19.77,19.83,19.73,19.8,698385.0,18.6535,18.7101,18.6158,18.6818,698385.0
2015-08-03 13:30:00,19.8,19.85,19.78,19.79,532021.0,18.6818,18.729,18.6629,18.6724,532021.0
2015-08-03 14:00:00,19.79,19.84,19.77,19.83,1132646.0,18.6724,18.7196,18.6535,18.7101,1132646.0
2015-08-03 14:30:00,19.82,19.9,19.8,19.86,719035.0,18.7007,18.7762,18.6818,18.7384,719035.0
2015-08-03 15:00:00,19.85,19.9,19.83,19.84,1351898.0,18.729,18.7762,18.7101,18.7196,1351898.0
2015-08-03 15:30:00,19.84,19.95,19.83,19.87,4360717.0,18.7196,18.8233,18.7101,18.7479,4360717.0
2015-08-04 09:30:00,20.14,20.6,20.09,20.6,3095329.0,19.0026,19.4366,18.9554,19.4366,3095329.0
2015-08-04 10:00:00,20.59,21.06,20.55,20.9,3739271.0,19.4272,19.8707,19.3895,19.7197,3739271.0
2015-08-04 10:30:00,20.91,20.95,20.67,20.76,2151163.0,19.7291,19.7669,19.5027,19.5876,2151163.0
2015-08-04 11:00:00,20.76,21.7,20.69,21.33,5082937.0,19.5876,20.4745,19.5216,20.1254,5082937.0
2015-08-04 11:30:00,21.32,21.68,21.1,21.45,2345319.0,20.116,20.4556,19.9084,20.2386,2345319.0
2015-08-04 12:00:00,21.45,21.5,21.38,21.46,1067181.0,20.2386,20.2858,20.1726,20.2481,1067181.0
2015-08-04 12:30:00,21.46,21.76,21.45,21.61,1679579.0,20.2481,20.5311,20.2386,20.3896,1679579.0
2015-08-04 13:00:00,21.61,21.71,21.48,21.54,847350.0,20.3896,20.4839,20.2669,20.3235,847350.0
2015-08-04 13:30:00,21.54,21.63,21.46,21.5,1045877.0,20.3235,20.4085,20.2481,20.2858,1045877.0
2015-08-04 14:00:00,21.5,21.75,21.49,21.67,1130289.0,20.2858,20.5217,20.2764,20.4462,1130289.0
2015-08-04 14:30:00,21.66,21.86,21.64,21.85,1923586.0,20.4368,20.6255,20.4179,20.616,1923586.0
2015-08-04 15:00:00,21.85,21.98,21.71,21.83,2785721.0,20.616,20.7387,20.4839,20.5972,2785721.0
2015-08-04 15:30:00,21.84,21.95,21.71,21.76,4092710.0,20.6066,20.7104,20.4839,20.5311,4092710.0
2015-08-05 09:30:00,22.0,22.6,21.99,22.25,2069032.0,20.7576,21.3237,20.7481,20.9935,2069032.0
2015-08-05 10:00:00,22.25,22.46,22.18,22.44,1311668.0,20.9935,21.1916,20.9274,21.1727,1311668.0
2015-08-05 10:30:00,22.45,22.5,22.23,22.26,899374.0,21.1822,21.2293,20.9746,21.0029,899374.0
2015-08-05 11:00:00,22.26,22.53,22.19,22.51,1192670.0,21.0029,21.2576,20.9368,21.2388,1192670.0
2015-08-05 11:30:00,22.5,22.66,22.47,22.64,914664.0,21.2293,21.3803,21.201,21.3614,914664.0
2015-08-05 12:00:00,22.64,22.76,22.49,22.51,901929.0,21.3614,21.4746,21.2199,21.2388,901929.0
2015-08-05 12:30:00,22.51,22.54,22.32,22.48,627182.0,21.2388,21.2671,21.0595,21.2105,627182.0
2015-08-05 13:00:00,22.47,22.55,22.22,22.24,823597.0,21.201,21.2765,20.9651,20.984,823597.0
2015-08-05 13:30:00,22.24,22.69,22.23,22.53,978607.0,20.984,21.4086,20.9746,21.2576,978607.0
2015-08-05 14:00:00,22.52,22.59,22.41,22.41,482204.0,21.2482,21.3142,21.1444,21.1444,482204.0
2015-08-05 14:30:00,22.42,22.48,22.38,22.38,687875.0,21.1538,21.2105,21.1161,21.1161,687875.0
2015-08-05 15:00:00,22.38,22.43,22.23,22.23,585020.0,21.1161,21.1633,20.9746,20.9746,585020.0
2015-08-05 15:30:00,22.24,22.36,22.21,22.36,3338624.0,20.984,21.0972,20.9557,21.0972,3338624.0
2015-08-06 09:30:00,22.46,22.47,22.29,22.32,968862.0,21.1916,21.201,21.0312,21.0595,968862.0
2015-08-06 10:00:00,22.32,22.39,22.25,22.26,791476.0,21.0595,21.1255,20.9935,21.0029,791476.0
2015-08-06 10:30:00,22.26,22.36,22.25,22.29,754259.0,21.0029,21.0972,20.9935,21.0312,754259.0
2015-08-06 11:00:00,22.29,22.29,21.96,21.98,986851.0,21.0312,21.0312,20.7198,20.7387,986851.0
2015-08-06 11:30:00,21.98,22.01,21.91,21.91,688636.0,20.7387,20.767,20.6727,20.6727,688636.0
2015-08-06 12:00:00,21.91,22.03,21.89,22.03,702324.0,20.6727,20.7859,20.6538,20.7859,702324.0
2015-08-06 12:30:00,22.02,22.05,21.89,21.92,628470.0,20.7764,20.8047,20.6538,20.6821,628470.0
2015-08-06 13:00:00,21.92,22.03,21.9,22.0,615297.0,20.6821,20.7859,20.6632,20.7576,615297.0
2015-08-06 13:30:00,21.99,22.01,21.96,21.99,555349.0,20.7481,20.767,20.7198,20.7481,555349.0
2015-08-06 14:00:00,21.99,22.09,21.97,22.07,509238.0,20.7481,20.8425,20.7293,20.8236,509238.0
2015-08-06 14:30:00,22.07,22.09,21.98,22.02,683780.0,20.8236,20.8425,20.7387,20.7764,683780.0
2015-08-06 15:00:00,22.01,22.04,21.97,22.01,1041763.0,20.767,20.7953,20.7293,20.767,1041763.0
2015-08-06 15:30:00,22.0,22.06,21.94,22.0,1974627.0,20.7576,20.8142,20.701,20.7576,1974627.0
2015-08-07 09:30:00,21.96,22.13,21.95,22.06,1415804.0,20.7198,20.8802,20.7104,20.8142,1415804.0
2015-08-07 10:00:00,22.07,22.39,22.03,22.28,682714.0,20.8236,21.1255,20.7859,21.0218,682714.0
2015-08-07 10:30:00,22.28,22.3,22.09,22.14,559346.0,21.0218,21.0406,20.8425,20.8897,559346.0
2015-08-07 11:00:00,22.15,22.26,22.12,22.14,498503.0,20.8991,21.0029,20.8708,20.8897,498503.0
2015-08-07 11:30:00,22.14,22.21,22.09,22.13,393048.0,20.8897,20.9557,20.8425,20.8802,393048.0
2015-08-07 12:00:00,22.13,22.17,22.09,22.13,369541.0,20.8802,20.918,20.8425,20.8802,369541.0
2015-08-07 12:30:00,22.13,22.15,22.03,22.14,232072.0,20.8802,20.8991,20.7859,20.8897,232072.0
2015-08-07 13:00:00,22.14,22.15,22.0,22.09,295505.0,20.8897,20.8991,20.7576,20.8425,295505.0
2015-08-07 13:30:00,22.09,22.16,22.08,22.14,413055.0,20.8425,20.9085,20.8331,20.8897,413055.0
2015-08-07 14:00:00,22.15,22.29,22.14,22.19,457745.0,20.8991,21.0312,20.8897,20.9368,457745.0
2015-08-07 14:30:00,22.19,22.29,22.17,22.19,575478.0,20.9368,21.0312,20.918,20.9368,575478.0
2015-08-07 15:00:00,22.18,22.26,22.14,22.24,676702.0,20.9274,21.0029,20.8897,20.984,676702.0
2015-08-07 15:30:00,22.24,22.29,22.19,22.19,1913397.0,20.984,21.0312,20.9368,20.9368,1913397.0
2015-08-10 09:30:00,22.49,22.49,22.33,22.42,1281484.0,21.2199,21.2199,21.0689,21.1538,1281484.0
2015-08-10 10:00:00,22.43,22.57,22.37,22.52,764991.0,21.1633,21.2954,21.1067,21.2482,764991.0
2015-08-10 10:30:00,22.53,22.56,22.45,22.5,565970.0,21.2576,21.2859,21.1822,21.2293,565970.0
2015-08-10 11:00:00,22.5,22.51,22.4,22.47,413563.0,21.2293,21.2388,21.135,21.201,413563.0
2015-08-10 11:30:00,22.46,22.54,22.46,22.52,638377.0,21.1916,21.2671,21.1916,21.2482,638377.0
2015-08-10 12:00:00,22.52,22.54,22.34,22.51,1451076.0,21.2482,21.2671,21.0784,21.2388,1451076.0
2015-08-10 12:30:00,22.51,22.54,22.46,22.48,454539.0,21.2388,21.2671,21.1916,21.2105,454539.0
2015-08-10 13:00:00,22.48,22.64,22.47,22.59,572907.0,21.2105,21.3614,21.201,21.3142,572907.0
2015-08-10 13:30:00,22.6,22.6,22.49,22.55,425921.0,21.3237,21.3237,21.2199,21.2765,425921.0
2015-08-10 14:00:00,22.55,22.67,22.54,22.62,492394.0,21.2765,21.3897,21.2671,21.3426,492394.0
2015-08-10 14:30:00,22.62,22.66,22.61,22.65,551961.0,21.3426,21.3803,21.3331,21.3709,551961.0
2015-08-10 15:00:00,22.65,22.77,22.64,22.76,884700.0,21.3709,21.4841,21.3614,21.4746,884700.0
2015-08-10 15:30:00,22.76,22.77,22.59,22.6,1681825.0,21.4746,21.4841,21.3142,21.3237,1681825.0
2015-08-11 09:30:00,22.12,22.45,22.07,22.43,754194.0,20.8708,21.1822,20.8236,21.1633,754194.0
2015-08-11 10:00:00,22.42,22.58,22.39,22.52,721245.0,21.1538,21.3048,21.1255,21.2482,721245.0
2015-08-11 10:30:00,22.53,22.54,22.24,22.25,833795.0,21.2576,21.2671,20.984,20.9935,833795.0
2015-08-11 11:00:00,22.25,22.26,21.96,21.96,934084.0,20.9935,21.0029,20.7198,20.7198,934084.0
2015-08-11 11:30:00,21.97,22.05,21.93,21.95,894305.0,20.7293,20.8047,20.6915,20.7104,894305.0
2015-08-11 12:00:00,21.95,22.07,21.95,22.02,557478.0,20.7104,20.8236,20.7104,20.7764,557478.0
2015-08-11 12:30:00,22.02,22.05,21.91,21.91,285590.0,20.7764,20.8047,20.6727,20.6727,285590.0
2015-08-11 13:00:00,21.92,21.93,21.77,21.92,683026.0,20.6821,20.6915,20.5406,20.6821,683026.0
2015-08-11 13:30:00,21.91,22.05,21.9,21.94,444765.0,20.6727,20.8047,20.6632,20.701,444765.0
2015-08-11 14:00:00,21.94,22.03,21.93,22.0,514399.0,20.701,20.7859,20.6915,20.7576,514399.0
2015-08-11 14:30:00,21.99,22.02,21.95,22.01,689089.0,20.7481,20.7764,20.7104,20.767,689089.0
2015-08-11 15:00:00,22.01,22.15,22.0,22.11,651427.0,20.767,20.8991,20.7576,20.8614,651427.0
2015-08-11 15:30:00,22.11,22.3,22.11,22.19,1843484.0,20.8614,21.0406,20.8614,20.9368,1843484.0
2015-08-12 09:30:00,21.73,21.83,21.38,21.52,1406585.0,20.5028,20.5972,20.1726,20.3047,1406585.0
2015-08-12 10:00:00,21.52,21.6,21.31,21.43,1486575.0,20.3047,20.3802,20.1065,20.2198,1486575.0
2015-08-12 10:30:00,21.43,21.49,21.3,21.33,846532.0,20.2198,20.2764,20.0971,20.1254,846532.0
2015-08-12 11:00:00,21.33,21.46,21.33,21.42,330632.0,20.1254,20.2481,20.1254,20.2103,330632.0
2015-08-12 11:30:00,21.42,21.52,21.35,21.42,641175.0,20.2103,20.3047,20.1443,20.2103,641175.0
2015-08-12 12:00:00,21.42,21.67,21.36,21.67,523573.0,20.2103,20.4462,20.1537,20.4462,523573.0
2015-08-12 12:30:00,21.68,21.98,21.65,21.91,614100.0,20.4556,20.7387,20.4273,20.6727,614100.0
2015-08-12 13:00:00,21.92,22.05,21.91,21.96,783523.0,20.6821,20.8047,20.6727,20.7198,783523.0
2015-08-12 13:30:00,21.96,22.0,21.85,22.0,566091.0,20.7198,20.7576,20.616,20.7576,566091.0
2015-08-12 14:00:00,22.0,22.0,21.84,21.87,386932.0,20.7576,20.7576,20.6066,20.6349,386932.0
2015-08-12 14:30:00,21.87,22.13,21.87,22.13,509504.0,20.6349,20.8802,20.6349,20.8802,509504.0
2015-08-12 15:00:00,22.13,22.16,22.05,22.16,412564.0,20.8802,20.9085,20.8047,20.9085,412564.0
2015-08-12 15:30:00,22.16,22.18,22.07,22.08,868011.0,20.9085,20.9274,20.8236,20.8331,868011.0
2015-08-13 09:30:00,22.12,22.41,21.98,22.03,782664.0,20.8708,21.1444,20.7387,20.7859,782664.0
2015-08-13 10:00:00,22.03,22.05,21.92,21.98,608794.0,20.7859,20.8047,20.6821,20.7387,608794.0
2015-08-13 10:30:00,21.98,22.13,21.94,22.11,543119.0,20.7387,20.8802,20.701,20.8614,543119.0
2015-08-13 11:00:00,22.11,22.14,22.06,22.11,675915.0,20.8614,20.8897,20.8142,20.8614,675915.0
2015-08-13 11:30:00,22.11,22.16,22.09,22.12,356924.0,20.8614,20.9085,20.8425,20.8708,356924.0
2015-08-13 12:00:00,22.12,22.29,22.12,22.29,292389.0,20.8708,21.0312,20.8708,21.0312,292389.0
2015-08-13 12:30:00,22.28,22.32,22.21,22.21,259003.0,21.0218,21.0595,20.9557,20.9557,259003.0
2015-08-13 13:00:00,22.21,22.24,22.15,22.22,234221.0,20.9557,20.984,20.8991,20.9651,234221.0
2015-08-13 13:30:00,22.22,22.27,22.18,22.24,193158.0,20.9651,21.0123,20.9274,20.984,193158.0
2015-08-13 14:00:00,22.24,22.33,22.24,22.32,233364.0,20.984,21.0689,20.984,21.0595,233364.0
2015-08-13 14:30:00,22.32,22.34,22.25,22.3,198926.0,21.0595,21.0784,20.9935,21.0406,198926.0
2015-08-13 15:00:00,22.3,22.32,22.27,22.3,445447.0,21.0406,21.0595,21.0123,21.0406,445447.0
2015-08-13 15:30:00,22.3,22.31,22.1,22.25,3158272.0,21.0406,21.0501,20.8519,20.9935,3158272.0
2015-08-14 09:30:00,22.33,22.69,22.18,22.6,1074576.0,21.0689,21.4086,20.9274,21.3237,1074576.0
2015-08-14 10:00:00,22.61,22.67,22.56,22.59,1244018.0,21.3331,21.3897,21.2859,21.3142,1244018.0
2015-08-14 10:30:00,22.59,22.64,22.41,22.52,537344.0,21.3142,21.3614,21.1444,21.2482,537344.0
2015-08-14 11:00:00,22.51,22.55,22.4,22.45,337057.0,21.2388,21.2765,21.135,21.1822,337057.0
2015-08-14 11:30:00,22.44,22.56,22.41,22.54,432500.0,21.1727,21.2859,21.1444,21.2671,432500.0
2015-08-14 12:00:00,22.55,22.55,22.5,22.54,165552.0,21.2765,21.2765,21.2293,21.2671,165552.0
2015-08-14 12:30:00,22.54,22.61,22.52,22.6,300834.0,21.2671,21.3331,21.2482,21.3237,300834.0
2015-08-14 13:00:00,22.59,22.64,22.35,22.39,1730776.0,21.3142,21.3614,21.0878,21.1255,1730776.0
2015-08-14 13:30:00,22.39,22.44,22.25,22.35,569456.0,21.1255,21.1727,20.9935,21.0878,569456.0
2015-08-14 14:00:00,22.35,22.47,22.32,22.45,433266.0,21.0878,21.201,21.0595,21.1822,433266.0
2015-08-14 14:30:00,22.44,22.5,22.33,22.44,567270.0,21.1727,21.2293,21.0689,21.1727,567270.0
2015-08-14 15:00:00,22.44,22.54,22.43,22.53,457755.0,21.1727,21.2671,21.1633,21.2576,457755.0
2015-08-14 15:30:00,22.53,22.57,22.48,22.49,1767578.0,21.2576,21.2954,21.2105,21.2199,1767578.0
2015-08-17 09:30:00,22.47,22.5,22.17,22.36,405690.0,21.201,21.2293,20.918,21.0972,405690.0
2015-08-17 10:00:00,22.35,22.68,22.34,22.65,429627.0,21.0878,21.3992,21.0784,21.3709,429627.0
2015-08-17 10:30:00,22.66,22.75,22.6,22.7,438685.0,21.3803,21.4652,21.3237,21.418,438685.0
2015-08-17 11:00:00,22.71,22.75,22.64,22.68,348192.0,21.4275,21.4652,21.3614,21.3992,348192.0
2015-08-17 11:30:00,22.68,22.69,22.53,22.61,365389.0,21.3992,21.4086,21.2576,21.3331,365389.0
2015-08-17 12:00:00,22.61,22.64,22.52,22.52,251990.0,21.3331,21.3614,21.2482,21.2482,251990.0
2015-08-17 12:30:00,22.52,22.65,22.5,22.64,226077.0,21.2482,21.3709,21.2293,21.3614,226077.0
2015-08-17 13:00:00,22.65,22.71,22.62,22.71,222806.0,21.3709,21.4275,21.3426,21.4275,222806.0
2015-08-17 13:30:00,22.71,22.72,22.63,22.63,272106.0,21.4275,21.4369,21.352,21.352,272106.0
2015-08-17 14:00:00,22.63,22.65,22.57,22.59,248510.0,21.352,21.3709,21.2954,21.3142,248510.0
2015-08-17 14:30:00,22.59,22.65,22.58,22.61,178109.0,21.3142,21.3709,21.3048,21.3331,178109.0
2015-08-17 15:00:00,22.62,22.67,22.6,22.66,333123.0,21.3426,21.3897,21.3237,21.3803,333123.0
2015-08-17 15:30:00,22.66,22.67,22.59,22.64,766443.0,21.3803,21.3897,21.3142,21.3614,766443.0
2015-08-18 09:30:00,22.48,22.55,22.37,22.5,577905.0,21.2105,21.2765,21.1067,21.2293,577905.0
2015-08-18 10:00:00,22.51,22.52,22.3,22.31,353981.0,21.2388,21.2482,21.0406,21.0501,353981.0
2015-08-18 10:30:00,22.31,22.5,22.31,22.48,286464.0,21.0501,21.2293,21.0501,21.2105,286464.0
2015-08-18 11:00:00,22.48,22.53,22.46,22.48,260548.0,21.2105,21.2576,21.1916,21.2105,260548.0
2015-08-18 11:30:00,22.48,22.49,22.43,22.48,206827.0,21.2105,21.2199,21.1633,21.2105,206827.0
2015-08-18 12:00:00,22.48,22.49,22.42,22.42,196299.0,21.2105,21.2199,21.1538,21.1538,196299.0
2015-08-18 12:30:00,22.42,22.46,22.34,22.34,322122.0,21.1538,21.1916,21.0784,21.0784,322122.0
2015-08-18 13:00:00,22.34,22.36,22.3,22.35,233417.0,21.0784,21.0972,21.0406,21.0878,233417.0
2015-08-18 13:30:00,22.35,22.36,22.29,22.35,166790.0,21.0878,21.0972,21.0312,21.0878,166790.0
2015-08-18 14:00:00,22.35,22.54,22.33,22.5,243287.0,21.0878,21.2671,21.0689,21.2293,243287.0
2015-08-18 14:30:00,22.5,22.58,22.48,22.51,367584.0,21.2293,21.3048,21.2105,21.2388,367584.0
2015-08-18 15:00:00,22.51,22.63,22.5,22.57,364755.0,21.2388,21.352,21.2293,21.2954,364755.0
2015-08-18 15:30:00,22.57,22.59,22.48,22.49,808573.0,21.2954,21.3142,21.2105,21.2199,808573.0
2015-08-19 09:30:00,22.25,22.32,22.14,22.15,482435.0,20.9935,21.0595,20.8897,20.8991,482435.0
2015-08-19 10:00:00,22.14,22.21,22.11,22.16,471179.0,20.8897,20.9557,20.8614,20.9085,471179.0
2015-08-19 10:30:00,22.15,22.17,21.91,22.01,653687.0,20.8991,20.918,20.6727,20.767,653687.0
2015-08-19 11:00:00,22.02,22.03,21.85,21.88,201446.0,20.7764,20.7859,20.616,20.6443,201446.0
2015-08-19 11:30:00,21.89,21.89,21.74,21.82,404282.0,20.6538,20.6538,20.5123,20.5877,404282.0
2015-08-19 12:00:00,21.82,21.86,21.76,21.84,275236.0,20.5877,20.6255,20.5311,20.6066,275236.0
2015-08-19 12:30:00,21.85,21.97,21.85,21.91,241687.0,20.616,20.7293,20.616,20.6727,241687.0
2015-08-19 13:00:00,21.91,22.0,21.86,21.96,285930.0,20.6727,20.7576,20.6255,20.7198,285930.0
2015-08-19 13:30:00,21.94,22.16,21.94,22.11,390243.0,20.701,20.9085,20.701,20.8614,390243.0
2015-08-19 14:00:00,22.12,22.46,22.1,22.25,626770.0,20.8708,21.1916,20.8519,20.9935,626770.0
2015-08-19 14:30:00,22.25,22.26,22.14,22.17,381202.0,20.9935,21.0029,20.8897,20.918,381202.0
2015-08-19 15:00:00,22.16,22.17,22.09,22.13,265862.0,20.9085,20.918,20.8425,20.8802,265862.0
2015-08-19 15:30:00,22.13,22.16,22.05,22.06,795847.0,20.8802,20.9085,20.8047,20.8142,795847.0
2015-08-20 09:30:00,21.66,21.86,21.59,21.7,746232.0,20.4368,20.6255,20.3707,20.4745,746232.0
2015-08-20 10:00:00,21.7,21.71,21.36,21.41,1030530.0,20.4745,20.4839,20.1537,20.2009,1030530.0
2015-08-20 10:30:00,21.42,21.63,21.33,21.55,464082.0,20.2103,20.4085,20.1254,20.333,464082.0
2015-08-20 11:00:00,21.55,21.59,21.37,21.46,568024.0,20.333,20.3707,20.1631,20.2481,568024.0
2015-08-20 11:30:00,21.46,21.57,21.41,21.52,343906.0,20.2481,20.3519,20.2009,20.3047,343906.0
2015-08-20 12:00:00,21.53,21.54,21.42,21.44,282006.0,20.3141,20.3235,20.2103,20.2292,282006.0
2015-08-20 12:30:00,21.44,21.48,21.35,21.36,291505.0,20.2292,20.2669,20.1443,20.1537,291505.0
2015-08-20 13:00:00,21.36,21.38,21.28,21.37,321512.0,20.1537,20.1726,20.0782,20.1631,321512.0
2015-08-20 13:30:00,21.36,21.4,21.34,21.37,273403.0,20.1537,20.1915,20.1348,20.1631,273403.0
2015-08-20 14:00:00,21.37,21.4,21.29,21.37,358207.0,20.1631,20.1915,20.0877,20.1631,358207.0
2015-08-20 14:30:00,21.36,21.4,21.23,21.26,485767.0,20.1537,20.1915,20.0311,20.0594,485767.0
2015-08-20 15:00:00,21.26,21.47,21.26,21.46,747245.0,20.0594,20.2575,20.0594,20.2481,747245.0
2015-08-20 15:30:00,21.46,21.51,21.26,21.29,1247470.0,20.2481,20.2952,20.0594,20.0877,1247470.0
2015-08-21 09:30:00,20.83,20.84,20.42,20.67,1357325.0,19.6536,19.6631,19.2668,19.5027,1357325.0
2015-08-21 10:00:00,20.66,20.95,20.64,20.77,882339.0,19.4932,19.7669,19.4744,19.597,882339.0
2015-08-21 10:30:00,20.76,20.81,20.66,20.71,667605.0,19.5876,19.6348,19.4932,19.5404,667605.0
2015-08-21 11:00:00,20.7,20.73,20.59,20.65,511460.0,19.531,19.5593,19.4272,19.4838,511460.0
2015-08-21 11:30:00,20.64,20.66,20.54,20.64,419631.0,19.4744,19.4932,19.38,19.4744,419631.0
2015-08-21 12:00:00,20.63,20.86,20.6,20.8,821881.0,19.4649,19.6819,19.4366,19.6253,821881.0
2015-08-21 12:30:00,20.8,20.89,20.64,20.64,279074.0,19.6253,19.7103,19.4744,19.4744,279074.0
2015-08-21 13:00:00,20.64,20.75,20.62,20.74,278698.0,19.4744,19.5782,19.4555,19.5687,278698.0
2015-08-21 13:30:00,20.73,20.79,20.68,20.79,521692.0,19.5593,19.6159,19.5121,19.6159,521692.0
2015-08-21 14:00:00,20.79,20.92,20.76,20.77,575427.0,19.6159,19.7386,19.5876,19.597,575427.0
2015-08-21 14:30:00,20.76,20.79,20.62,20.66,507205.0,19.5876,19.6159,19.4555,19.4932,507205.0
2015-08-21 15:00:00,20.65,20.69,20.55,20.61,799655.0,19.4838,19.5216,19.3895,19.4461,799655.0
2015-08-21 15:30:00,20.6,20.71,20.53,20.59,1863954.0,19.4366,19.5404,19.3706,19.4272,1863954.0
2015-08-24 09:30:00,18.12,19.66,17.08,19.12,2461859.0,17.0967,18.5497,16.1154,18.0402,2461859.0
2015-08-24 10:00:00,19.11,19.68,19.05,19.6,1622037.0,18.0308,18.5686,17.9742,18.4931,1622037.0
2015-08-24 10:30:00,19.59,19.88,19.44,19.87,697614.0,18.4837,18.7573,18.3421,18.7479,697614.0
2015-08-24 11:00:00,19.88,19.89,19.71,19.72,554471.0,18.7573,18.7667,18.5969,18.6063,554471.0
2015-08-24 11:30:00,19.71,20.18,19.7,20.14,809347.0,18.5969,19.0404,18.5875,19.0026,809347.0
2015-08-24 12:00:00,20.14,20.14,19.9,20.08,690055.0,19.0026,19.0026,18.7762,18.946,690055.0
2015-08-24 12:30:00,20.08,20.16,19.89,19.89,397561.0,18.946,19.0215,18.7667,18.7667,397561.0
2015-08-24 13:00:00,19.9,20.03,19.75,19.76,340146.0,18.7762,18.8988,18.6346,18.6441,340146.0
2015-08-24 13:30:00,19.76,19.76,19.5,19.5,510573.0,18.6441,18.6441,18.3988,18.3988,510573.0
2015-08-24 14:00:00,19.5,19.51,19.35,19.39,542966.0,18.3988,18.4082,18.2572,18.295,542966.0
2015-08-24 14:30:00,19.4,19.44,19.21,19.21,657278.0,18.3044,18.3421,18.1251,18.1251,657278.0
2015-08-24 15:00:00,19.21,19.21,19.07,19.07,882501.0,18.1251,18.1251,17.993,17.993,882501.0
2015-08-24 15:30:00,19.07,19.6,19.06,19.54,2035455.0,17.993,18.4931,17.9836,18.4365,2035455.0
2015-08-25 09:30:00,20.35,20.4,19.91,20.05,1060782.0,19.2008,19.2479,18.7856,18.9177,1060782.0
2015-08-25 10:00:00,20.06,20.13,19.99,20.01,363957.0,18.9271,18.9932,18.8611,18.88,363957.0
2015-08-25 10:30:00,20.01,20.09,20.0,20.0,364931.0,18.88,18.9554,18.8705,18.8705,364931.0
2015-08-25 11:00:00,20.01,20.39,20.0,20.39,431953.0,18.88,19.2385,18.8705,19.2385,431953.0
2015-08-25 11:30:00,20.38,20.39,20.19,20.27,400144.0,19.2291,19.2385,19.0498,19.1253,400144.0
2015-08-25 12:00:00,20.27,20.28,20.18,20.22,388951.0,19.1253,19.1347,19.0404,19.0781,388951.0
2015-08-25 12:30:00,20.21,20.23,20.12,20.14,204764.0,19.0687,19.0875,18.9837,19.0026,204764.0
2015-08-25 13:00:00,20.13,20.14,20.02,20.02,318236.0,18.9932,19.0026,18.8894,18.8894,318236.0
2015-08-25 13:30:00,20.02,20.03,19.9,19.94,565844.0,18.8894,18.8988,18.7762,18.8139,565844.0
2015-08-25 14:00:00,19.94,19.95,19.85,19.87,218428.0,18.8139,18.8233,18.729,18.7479,218428.0
2015-08-25 14:30:00,19.87,19.87,19.79,19.8,402731.0,18.7479,18.7479,18.6724,18.6818,402731.0
2015-08-25 15:00:00,19.8,19.8,19.59,19.6,702991.0,18.6818,18.6818,18.4837,18.4931,702991.0
2015-08-25 15:30:00,19.6,19.61,19.2,19.21,1661260.0,18.4931,18.5025,18.1157,18.1251,1661260.0
2015-08-26 09:30:00,19.69,19.92,19.25,19.3,1025190.0,18.578,18.795,18.1629,18.21,1025190.0
2015-08-26 10:00:00,19.31,19.39,19.05,19.26,571426.0,18.2195,18.295,17.9742,18.1723,571426.0
2015-08-26 10:30:00,19.28,19.42,19.19,19.28,488580.0,18.1912,18.3233,18.1063,18.1912,488580.0
2015-08-26 11:00:00,19.28,19.31,19.13,19.16,395494.0,18.1912,18.2195,18.0496,18.078,395494.0
2015-08-26 11:30:00,19.15,19.18,18.98,19.05,468682.0,18.0685,18.0968,17.9081,17.9742,468682.0
2015-08-26 12:00:00,19.05,19.12,19.0,19.01,346964.0,17.9742,18.0402,17.927,17.9364,346964.0
2015-08-26 12:30:00,19.01,19.01,18.81,18.94,446735.0,17.9364,17.9364,17.7477,17.8704,446735.0
2015-08-26 13:00:00,18.93,19.11,18.79,19.11,514994.0,17.8609,18.0308,17.7289,18.0308,514994.0
2015-08-26 13:30:00,19.11,19.24,19.05,19.22,329461.0,18.0308,18.1534,17.9742,18.1346,329461.0
2015-08-26 14:00:00,19.22,19.25,19.11,19.16,324803.0,18.1346,18.1629,18.0308,18.078,324803.0
2015-08-26 14:30:00,19.16,19.36,19.12,19.3,366652.0,18.078,18.2667,18.0402,18.21,366652.0
2015-08-26 15:00:00,19.29,19.57,19.24,19.5,670123.0,18.2006,18.4648,18.1534,18.3988,670123.0
2015-08-26 15:30:00,19.51,19.66,19.48,19.62,1090582.0,18.4082,18.5497,18.3799,18.512,1090582.0
2015-08-27 09:30:00,20.0,20.43,20.0,20.21,801146.0,18.8705,19.2762,18.8705,19.0687,801146.0
2015-08-27 10:00:00,20.21,20.45,20.13,20.41,390843.0,19.0687,19.2951,18.9932,19.2574,390843.0
2015-08-27 10:30:00,20.4,20.57,20.36,20.52,525184.0,19.2479,19.4083,19.2102,19.3612,525184.0
2015-08-27 11:00:00,20.53,20.64,20.36,20.37,477023.0,19.3706,19.4744,19.2102,19.2196,477023.0
2015-08-27 11:30:00,20.38,20.4,20.21,20.32,379888.0,19.2291,19.2479,19.0687,19.1724,379888.0
2015-08-27 12:00:00,20.32,20.44,20.31,20.44,361305.0,19.1724,19.2857,19.163,19.2857,361305.0
2015-08-27 12:30:00,20.44,20.53,20.4,20.53,250928.0,19.2857,19.3706,19.2479,19.3706,250928.0
2015-08-27 13:00:00,20.53,20.64,20.52,20.61,296569.0,19.3706,19.4744,19.3612,19.4461,296569.0
2015-08-27 13:30:00,20.6,20.62,20.49,20.55,240410.0,19.4366,19.4555,19.3328,19.3895,240410.0
2015-08-27 14:00:00,20.55,20.56,20.26,20.27,368618.0,19.3895,19.3989,19.1158,19.1253,368618.0
2015-08-27 14:30:00,20.28,20.35,19.99,20.01,455110.0,19.1347,19.2008,18.8611,18.88,455110.0
2015-08-27 15:00:00,20.01,20.27,19.92,20.24,691074.0,18.88,19.1253,18.795,19.097,691074.0
2015-08-27 15:30:00,20.26,20.54,20.21,20.52,1799210.0,19.1158,19.38,19.0687,19.3612,1799210.0
2015-08-28 09:30:00,20.45,20.82,20.39,20.66,359598.0,19.2951,19.6442,19.2385,19.4932,359598.0
2015-08-28 10:00:00,20.64,20.71,20.54,20.64,298802.0,19.4744,19.5404,19.38,19.4744,298802.0
2015-08-28 10:30:00,20.64,20.72,20.56,20.62,269079.0,19.4744,19.5499,19.3989,19.4555,269079.0
2015-08-28 11:00:00,20.63,20.75,20.63,20.74,229652.0,19.4649,19.5782,19.4649,19.5687,229652.0
2015-08-28 11:30:00,20.74,20.79,20.52,20.57,285485.0,19.5687,19.6159,19.3612,19.4083,285485.0
2015-08-28 12:00:00,20.57,20.74,20.52,20.73,156418.0,19.4083,19.5687,19.3612,19.5593,156418.0
2015-08-28 12:30:00,20.73,20.78,20.61,20.61,203681.0,19.5593,19.6065,19.4461,19.4461,203681.0
2015-08-28 13:00:00,20.61,20.67,20.56,20.57,141159.0,19.4461,19.5027,19.3989,19.4083,141159.0
2015-08-28 13:30:00,20.57,20.63,20.42,20.53,283358.0,19.4083,19.4649,19.2668,19.3706,283358.0
2015-08-28 14:00:00,20.54,20.68,20.54,20.63,172497.0,19.38,19.5121,19.38,19.4649,172497.0
2015-08-28 14:30:00,20.63,20.73,20.54,20.72,235899.0,19.4649,19.5593,19.38,19.5499,235899.0
2015-08-28 15:00:00,20.72,20.78,20.69,20.76,834624.0,19.5499,19.6065,19.5216,19.5876,834624.0
2015-08-28 15:30:00,20.76,20.84,20.73,20.83,1223044.0,19.5876,19.6631,19.5593,19.6536,1223044.0
2015-08-31 09:30:00,20.57,20.68,20.21,20.32,568363.0,19.4083,19.5121,19.0687,19.1724,568363.0
2015-08-31 10:00:00,20.32,20.55,20.24,20.52,357684.0,19.1724,19.3895,19.097,19.3612,357684.0
2015-08-31 10:30:00,20.51,20.75,20.48,20.69,610255.0,19.3517,19.5782,19.3234,19.5216,610255.0
2015-08-31 11:00:00,20.69,20.99,20.56,20.98,458117.0,19.5216,19.8046,19.3989,19.7952,458117.0
2015-08-31 11:30:00,20.97,20.98,20.76,20.8,371282.0,19.7857,19.7952,19.5876,19.6253,371282.0
2015-08-31 12:00:00,20.79,20.88,20.69,20.76,224682.0,19.6159,19.7008,19.5216,19.5876,224682.0
2015-08-31 12:30:00,20.77,20.86,20.75,20.79,130796.0,19.597,19.6819,19.5782,19.6159,130796.0
2015-08-31 13:00:00,20.79,20.86,20.76,20.8,130934.0,19.6159,19.6819,19.5876,19.6253,130934.0
2015-08-31 13:30:00,20.8,20.82,20.72,20.72,165396.0,19.6253,19.6442,19.5499,19.5499,165396.0
2015-08-31 14:00:00,20.73,20.74,20.45,20.53,414486.0,19.5593,19.5687,19.2951,19.3706,414486.0
2015-08-31 14:30:00,20.53,20.56,20.32,20.36,282914.0,19.3706,19.3989,19.1724,19.2102,282914.0
2015-08-31 15:00:00,20.37,20.49,20.34,20.35,367954.0,19.2196,19.3328,19.1913,19.2008,367954.0
2015-08-31 15:30:00,20.36,20.47,20.34,20.41,900876.0,19.2102,19.314,19.1913,19.2574,900876.0
2015-09-01 09:30:00,19.91,20.34,19.8,20.06,761067.0,18.7856,19.1913,18.6818,18.9271,761067.0
2015-09-01 10:00:00,20.05,20.12,19.88,20.12,516710.0,18.9177,18.9837,18.7573,18.9837,516710.0
2015-09-01 10:30:00,20.12,20.23,19.91,19.99,324939.0,18.9837,19.0875,18.7856,18.8611,324939.0
2015-09-01 11:00:00,19.99,20.16,19.91,20.02,245440.0,18.8611,19.0215,18.7856,18.8894,245440.0
2015-09-01 11:30:00,20.03,20.05,19.93,19.95,372384.0,18.8988,18.9177,18.8045,18.8233,372384.0
2015-09-01 12:00:00,19.96,19.97,19.81,19.82,252989.0,18.8328,18.8422,18.6912,18.7007,252989.0
2015-09-01 12:30:00,19.82,19.83,19.71,19.75,369846.0,18.7007,18.7101,18.5969,18.6346,369846.0
2015-09-01 13:00:00,19.75,19.91,19.74,19.85,232020.0,18.6346,18.7856,18.6252,18.729,232020.0
2015-09-01 13:30:00,19.85,19.93,19.81,19.87,249579.0,18.729,18.8045,18.6912,18.7479,249579.0
2015-09-01 14:00:00,19.87,19.87,19.76,19.76,215742.0,18.7479,18.7479,18.6441,18.6441,215742.0
2015-09-01 14:30:00,19.76,19.9,19.75,19.83,301647.0,18.6441,18.7762,18.6346,18.7101,301647.0
2015-09-01 15:00:00,19.84,19.86,19.75,19.76,462697.0,18.7196,18.7384,18.6346,18.6441,462697.0
2015-09-01 15:30:00,19.76,19.92,19.71,19.84,2385076.0,18.6441,18.795,18.5969,18.7196,2385076.0
2015-09-02 09:30:00,20.1,20.23,19.84,20.04,689240.0,18.9649,19.0875,18.7196,18.9083,689240.0
2015-09-02 10:00:00,20.03,20.1,19.81,19.89,288484.0,18.8988,18.9649,18.6912,18.7667,288484.0
2015-09-02 10:30:00,19.89,19.96,19.79,19.95,247150.0,18.7667,18.8328,18.6724,18.8233,247150.0
2015-09-02 11:00:00,19.94,20.09,19.92,20.04,313172.0,18.8139,18.9554,18.795,18.9083,313172.0
2015-09-02 11:30:00,20.05,20.05,19.91,19.97,226076.0,18.9177,18.9177,18.7856,18.8422,226076.0
2015-09-02 12:00:00,19.97,19.97,19.8,19.86,157473.0,18.8422,18.8422,18.6818,18.7384,157473.0
2015-09-02 12:30:00,19.85,20.06,19.83,20.02,178138.0,18.729,18.9271,18.7101,18.8894,178138.0
2015-09-02 13:00:00,20.02,20.04,19.9,20.0,151583.0,18.8894,18.9083,18.7762,18.8705,151583.0
2015-09-02 13:30:00,19.99,19.99,19.89,19.92,251892.0,18.8611,18.8611,18.7667,18.795,251892.0
2015-09-02 14:00:00,19.92,20.06,19.89,19.97,295127.0,18.795,18.9271,18.7667,18.8422,295127.0
2015-09-02 14:30:00,19.97,20.04,19.89,20.04,240947.0,18.8422,18.9083,18.7667,18.9083,240947.0
2015-09-02 15:00:00,20.04,20.08,19.96,20.07,287509.0,18.9083,18.946,18.8328,18.9366,287509.0
2015-09-02 15:30:00,20.06,20.27,20.05,20.26,859799.0,18.9271,19.1253,18.9177,19.1158,859799.0
2015-09-03 09:30:00,20.35,20.69,20.35,20.67,424087.0,19.2008,19.5216,19.2008,19.5027,424087.0
2015-09-03 10:00:00,20.67,20.91,20.61,20.85,468905.0,19.5027,19.7291,19.4461,19.6725,468905.0
2015-09-03 10:30:00,20.85,20.86,20.74,20.8,240947.0,19.6725,19.6819,19.5687,19.6253,240947.0
2015-09-03 11:00:00,20.8,20.81,20.7,20.7,249145.0,19.6253,19.6348,19.531,19.531,249145.0
2015-09-03 11:30:00,20.7,20.71,20.63,20.68,229081.0,19.531,19.5404,19.4649,19.5121,229081.0
2015-09-03 12:00:00,20.68,20.69,20.64,20.68,152284.0,19.5121,19.5216,19.4744,19.5121,152284.0
2015-09-03 12:30:00,20.68,20.68,20.54,20.59,232197.0,19.5121,19.5121,19.38,19.4272,232197.0
2015-09-03 13:00:00,20.58,20.62,20.41,20.61,228344.0,19.4178,19.4555,19.2574,19.4461,228344.0
2015-09-03 13:30:00,20.61,20.63,20.49,20.49,239365.0,19.4461,19.4649,19.3328,19.3328,239365.0
2015-09-03 14:00:00,20.49,20.58,20.42,20.48,260784.0,19.3328,19.4178,19.2668,19.3234,260784.0
2015-09-03 14:30:00,20.47,20.61,20.47,20.55,170938.0,19.314,19.4461,19.314,19.3895,170938.0
2015-09-03 15:00:00,20.55,20.57,20.44,20.45,259895.0,19.3895,19.4083,19.2857,19.2951,259895.0
2015-09-03 15:30:00,20.46,20.55,20.36,20.48,891122.0,19.3045,19.3895,19.2102,19.3234,891122.0
2015-09-04 09:30:00,20.15,20.49,20.05,20.19,497757.0,19.012,19.3328,18.9177,19.0498,497757.0
2015-09-04 10:00:00,20.19,20.36,20.14,20.3,233848.0,19.0498,19.2102,19.0026,19.1536,233848.0
2015-09-04 10:30:00,20.29,20.35,20.19,20.29,167385.0,19.1441,19.2008,19.0498,19.1441,167385.0
2015-09-04 11:00:00,20.3,20.33,20.19,20.25,179467.0,19.1536,19.1819,19.0498,19.1064,179467.0
2015-09-04 11:30:00,20.25,20.38,20.16,20.34,268940.0,19.1064,19.2291,19.0215,19.1913,268940.0
2015-09-04 12:00:00,20.33,20.38,20.3,20.35,360733.0,19.1819,19.2291,19.1536,19.2008,360733.0
2015-09-04 12:30:00,20.35,20.4,20.31,20.31,217495.0,19.2008,19.2479,19.163,19.163,217495.0
2015-09-04 13:00:00,20.32,20.37,20.25,20.36,286003.0,19.1724,19.2196,19.1064,19.2102,286003.0
2015-09-04 13:30:00,20.35,20.39,20.31,20.35,171073.0,19.2008,19.2385,19.163,19.2008,171073.0
2015-09-04 14:00:00,20.35,20.35,20.25,20.29,156280.0,19.2008,19.2008,19.1064,19.1441,156280.0
2015-09-04 14:30:00,20.3,20.48,20.28,20.47,295011.0,19.1536,19.3234,19.1347,19.314,295011.0
2015-09-04 15:00:00,20.47,20.52,20.39,20.43,372463.0,19.314,19.3612,19.2385,19.2762,372463.0
2015-09-04 15:30:00,20.43,20.66,20.42,20.48,1035464.0,19.2762,19.4932,19.2668,19.3234,1035464.0
2015-09-08 09:30:00,21.08,21.36,21.04,21.24,978975.0,19.8895,20.1537,19.8518,20.0405,978975.0
2015-09-08 10:00:00,21.24,21.35,21.16,21.23,649334.0,20.0405,20.1443,19.965,20.0311,649334.0
2015-09-08 10:30:00,21.24,21.28,21.14,21.25,414665.0,20.0405,20.0782,19.9461,20.0499,414665.0
2015-09-08 11:00:00,21.25,21.25,21.09,21.12,338103.0,20.0499,20.0499,19.899,19.9273,338103.0
2015-09-08 11:30:00,21.11,21.3,21.1,21.21,438733.0,19.9178,20.0971,19.9084,20.0122,438733.0
2015-09-08 12:00:00,21.2,21.38,21.17,21.37,323380.0,20.0027,20.1726,19.9744,20.1631,323380.0
2015-09-08 12:30:00,21.37,21.39,21.29,21.38,304173.0,20.1631,20.182,20.0877,20.1726,304173.0
2015-09-08 13:00:00,21.38,21.4,21.23,21.29,328336.0,20.1726,20.1915,20.0311,20.0877,328336.0
2015-09-08 13:30:00,21.29,21.45,21.28,21.44,373117.0,20.0877,20.2386,20.0782,20.2292,373117.0
2015-09-08 14:00:00,21.44,21.44,21.32,21.36,313962.0,20.2292,20.2292,20.116,20.1537,313962.0
2015-09-08 14:30:00,21.37,21.42,21.34,21.36,318865.0,20.1631,20.2103,20.1348,20.1537,318865.0
2015-09-08 15:00:00,21.36,21.46,21.35,21.45,610185.0,20.1537,20.2481,20.1443,20.2386,610185.0
2015-09-08 15:30:00,21.45,21.58,21.43,21.48,2336426.0,20.2386,20.3613,20.2198,20.2669,2336426.0
2015-09-09 09:30:00,21.8,22.05,21.72,21.77,731319.0,20.5689,20.8047,20.4934,20.5406,731319.0
2015-09-09 10:00:00,21.78,21.82,21.52,21.54,540129.0,20.55,20.5877,20.3047,20.3235,540129.0
2015-09-09 10:30:00,21.53,21.58,21.45,21.57,418358.0,20.3141,20.3613,20.2386,20.3519,418358.0
2015-09-09 11:00:00,21.57,21.81,21.55,21.63,675243.0,20.3519,20.5783,20.333,20.4085,675243.0
2015-09-09 11:30:00,21.63,21.73,21.48,21.5,404518.0,20.4085,20.5028,20.2669,20.2858,404518.0
2015-09-09 12:00:00,21.5,21.64,21.49,21.62,186397.0,20.2858,20.4179,20.2764,20.399,186397.0
2015-09-09 12:30:00,21.63,21.66,21.53,21.53,227852.0,20.4085,20.4368,20.3141,20.3141,227852.0
2015-09-09 13:00:00,21.53,21.55,21.41,21.43,161777.0,20.3141,20.333,20.2009,20.2198,161777.0
2015-09-09 13:30:00,21.43,21.45,21.17,21.23,683954.0,20.2198,20.2386,19.9744,20.0311,683954.0
2015-09-09 14:00:00,21.24,21.41,21.17,21.33,366801.0,20.0405,20.2009,19.9744,20.1254,366801.0
2015-09-09 14:30:00,21.34,21.37,21.22,21.34,279365.0,20.1348,20.1631,20.0216,20.1348,279365.0
2015-09-09 15:00:00,21.33,21.4,21.29,21.36,449042.0,20.1254,20.1915,20.0877,20.1537,449042.0
2015-09-09 15:30:00,21.36,21.36,21.07,21.11,1377019.0,20.1537,20.1537,19.8801,19.9178,1377019.0
2015-09-10 09:30:00,21.18,21.25,20.94,21.01,801431.0,19.9839,20.0499,19.7574,19.8235,801431.0
2015-09-10 10:00:00,21.0,21.02,20.76,20.87,780340.0,19.814,19.8329,19.5876,19.6914,780340.0
2015-09-10 10:30:00,20.87,20.93,20.69,20.69,1094798.0,19.6914,19.748,19.5216,19.5216,1094798.0
2015-09-10 11:00:00,20.69,20.8,20.37,20.46,1189596.0,19.5216,19.6253,19.2196,19.3045,1189596.0
2015-09-10 11:30:00,20.46,20.74,20.45,20.63,306926.0,19.3045,19.5687,19.2951,19.4649,306926.0
2015-09-10 12:00:00,20.64,20.85,20.6,20.77,285949.0,19.4744,19.6725,19.4366,19.597,285949.0
2015-09-10 12:30:00,20.76,20.82,20.73,20.82,186267.0,19.5876,19.6442,19.5593,19.6442,186267.0
2015-09-10 13:00:00,20.81,20.87,20.72,20.84,256344.0,19.6348,19.6914,19.5499,19.6631,256344.0
2015-09-10 13:30:00,20.83,20.95,20.77,20.8,406673.0,19.6536,19.7669,19.597,19.6253,406673.0
2015-09-10 14:00:00,20.8,20.81,20.68,20.71,274380.0,19.6253,19.6348,19.5121,19.5404,274380.0
2015-09-10 14:30:00,20.7,20.74,20.65,20.65,285285.0,19.531,19.5687,19.4838,19.4838,285285.0
2015-09-10 15:00:00,20.65,20.72,20.61,20.64,421295.0,19.4838,19.5499,19.4461,19.4744,421295.0
2015-09-10 15:30:00,20.64,20.74,20.61,20.72,859947.0,19.4744,19.5687,19.4461,19.5499,859947.0
2015-09-11 09:30:00,20.59,20.99,20.55,20.83,429573.0,19.4272,19.8046,19.3895,19.6536,429573.0
2015-09-11 10:00:00,20.82,20.88,20.74,20.77,238841.0,19.6442,19.7008,19.5687,19.597,238841.0
2015-09-11 10:30:00,20.76,20.8,20.68,20.7,117469.0,19.5876,19.6253,19.5121,19.531,117469.0
2015-09-11 11:00:00,20.71,20.78,20.65,20.78,117082.0,19.5404,19.6065,19.4838,19.6065,117082.0
2015-09-11 11:30:00,20.78,20.88,20.73,20.86,116529.0,19.6065,19.7008,19.5593,19.6819,116529.0
2015-09-11 12:00:00,20.86,20.91,20.7,20.71,172960.0,19.6819,19.7291,19.531,19.5404,172960.0
2015-09-11 12:30:00,20.72,20.87,20.72,20.83,117852.0,19.5499,19.6914,19.5499,19.6536,117852.0
2015-09-11 13:00:00,20.84,20.86,20.8,20.81,95668.0,19.6631,19.6819,19.6253,19.6348,95668.0
2015-09-11 13:30:00,20.8,20.86,20.78,20.84,126836.0,19.6253,19.6819,19.6065,19.6631,126836.0
2015-09-11 14:00:00,20.84,20.9,20.78,20.86,137731.0,19.6631,19.7197,19.6065,19.6819,137731.0
2015-09-11 14:30:00,20.86,20.95,20.86,20.93,157219.0,19.6819,19.7669,19.6819,19.748,157219.0
2015-09-11 15:00:00,20.93,20.99,20.87,20.88,354017.0,19.748,19.8046,19.6914,19.7008,354017.0
2015-09-11 15:30:00,20.88,20.97,20.86,20.96,542205.0,19.7008,19.7857,19.6819,19.7763,542205.0
2015-09-14 09:30:00,20.88,20.92,20.6,20.68,325205.0,19.7008,19.7386,19.4366,19.5121,325205.0
2015-09-14 10:00:00,20.69,20.73,20.6,20.6,184556.0,19.5216,19.5593,19.4366,19.4366,184556.0
2015-09-14 10:30:00,20.6,20.82,20.6,20.76,253505.0,19.4366,19.6442,19.4366,19.5876,253505.0
2015-09-14 11:00:00,20.75,20.9,20.75,20.8,208890.0,19.5782,19.7197,19.5782,19.6253,208890.0
2015-09-14 11:30:00,20.8,20.87,20.75,20.85,149226.0,19.6253,19.6914,19.5782,19.6725,149226.0
2015-09-14 12:00:00,20.84,20.93,20.82,20.92,121531.0,19.6631,19.748,19.6442,19.7386,121531.0
2015-09-14 12:30:00,20.92,20.96,20.88,20.9,186600.0,19.7386,19.7763,19.7008,19.7197,186600.0
2015-09-14 13:00:00,20.89,20.95,20.87,20.92,161849.0,19.7103,19.7669,19.6914,19.7386,161849.0
2015-09-14 13:30:00,20.92,21.0,20.91,20.94,113536.0,19.7386,19.814,19.7291,19.7574,113536.0
2015-09-14 14:00:00,20.94,20.94,20.82,20.84,144107.0,19.7574,19.7574,19.6442,19.6631,144107.0
2015-09-14 14:30:00,20.84,20.91,20.82,20.89,125147.0,19.6631,19.7291,19.6442,19.7103,125147.0
2015-09-14 15:00:00,20.89,20.93,20.83,20.93,201794.0,19.7103,19.748,19.6536,19.748,201794.0
2015-09-14 15:30:00,20.93,21.0,20.88,20.99,888188.0,19.748,19.814,19.7008,19.8046,888188.0
2015-09-15 09:30:00,21.03,21.09,20.85,20.97,245332.0,19.8423,19.899,19.6725,19.7857,245332.0
2015-09-15 10:00:00,20.98,21.02,20.85,20.91,236011.0,19.7952,19.8329,19.6725,19.7291,236011.0
2015-09-15 10:30:00,20.91,20.98,20.91,20.94,205785.0,19.7291,19.7952,19.7291,19.7574,205785.0
2015-09-15 11:00:00,20.94,20.94,20.8,20.8,202831.0,19.7574,19.7574,19.6253,19.6253,202831.0
2015-09-15 11:30:00,20.8,20.82,20.69,20.81,483459.0,19.6253,19.6442,19.5216,19.6348,483459.0
2015-09-15 12:00:00,20.82,20.84,20.73,20.76,346866.0,19.6442,19.6631,19.5593,19.5876,346866.0
2015-09-15 12:30:00,20.75,20.77,20.69,20.72,334924.0,19.5782,19.597,19.5216,19.5499,334924.0
2015-09-15 13:00:00,20.72,20.79,20.69,20.78,361320.0,19.5499,19.6159,19.5216,19.6065,361320.0
2015-09-15 13:30:00,20.79,20.87,20.71,20.73,359860.0,19.6159,19.6914,19.5404,19.5593,359860.0
2015-09-15 14:00:00,20.72,20.77,20.66,20.69,391622.0,19.5499,19.597,19.4932,19.5216,391622.0
2015-09-15 14:30:00,20.68,20.77,20.68,20.75,429260.0,19.5121,19.597,19.5121,19.5782,429260.0
2015-09-15 15:00:00,20.75,20.79,20.72,20.77,534785.0,19.5782,19.6159,19.5499,19.597,534785.0
2015-09-15 15:30:00,20.77,20.77,20.59,20.6,2960416.0,19.597,19.597,19.4272,19.4366,2960416.0
2015-09-16 09:30:00,20.68,20.92,20.56,20.61,1066729.0,19.5121,19.7386,19.3989,19.4461,1066729.0
2015-09-16 10:00:00,20.62,20.82,20.52,20.8,734463.0,19.4555,19.6442,19.3612,19.6253,734463.0
2015-09-16 10:30:00,20.79,20.92,20.74,20.77,502791.0,19.6159,19.7386,19.5687,19.597,502791.0
2015-09-16 11:00:00,20.77,20.81,20.74,20.77,653094.0,19.597,19.6348,19.5687,19.597,653094.0
2015-09-16 11:30:00,20.77,20.8,20.71,20.77,345892.0,19.597,19.6253,19.5404,19.597,345892.0
2015-09-16 12:00:00,20.77,20.81,20.72,20.8,332112.0,19.597,19.6348,19.5499,19.6253,332112.0
2015-09-16 12:30:00,20.8,20.87,20.78,20.8,438713.0,19.6253,19.6914,19.6065,19.6253,438713.0
2015-09-16 13:00:00,20.79,20.81,20.71,20.71,454144.0,19.6159,19.6348,19.5404,19.5404,454144.0
2015-09-16 13:30:00,20.71,20.94,20.71,20.93,413425.0,19.5404,19.7574,19.5404,19.748,413425.0
2015-09-16 14:00:00,20.93,20.98,20.88,20.95,416139.0,19.748,19.7952,19.7008,19.7669,416139.0
2015-09-16 14:30:00,20.96,21.08,20.89,21.07,335302.0,19.7763,19.8895,19.7103,19.8801,335302.0
2015-09-16 15:00:00,21.08,21.18,21.01,21.18,686632.0,19.8895,19.9839,19.8235,19.9839,686632.0
2015-09-16 15:30:00,21.18,21.26,21.15,21.2,1146564.0,19.9839,20.0594,19.9556,20.0027,1146564.0
2015-09-17 09:30:00,21.21,21.22,20.85,20.96,587688.0,20.0122,20.0216,19.6725,19.7763,587688.0
2015-09-17 10:00:00,20.97,20.99,20.89,20.92,604599.0,19.7857,19.8046,19.7103,19.7386,604599.0
2015-09-17 10:30:00,20.91,20.99,20.89,20.91,419592.0,19.7291,19.8046,19.7103,19.7291,419592.0
2015-09-17 11:00:00,20.9,21.08,20.9,21.01,273819.0,19.7197,19.8895,19.7197,19.8235,273819.0
2015-09-17 11:30:00,21.01,21.02,20.94,20.95,296551.0,19.8235,19.8329,19.7574,19.7669,296551.0
2015-09-17 12:00:00,20.94,20.97,20.93,20.96,219263.0,19.7574,19.7857,19.748,19.7763,219263.0
2015-09-17 12:30:00,20.96,20.97,20.87,20.91,166656.0,19.7763,19.7857,19.6914,19.7291,166656.0
2015-09-17 13:00:00,20.9,21.03,20.9,20.98,159948.0,19.7197,19.8423,19.7197,19.7952,159948.0
2015-09-17 13:30:00,20.98,21.12,20.96,21.11,200277.0,19.7952,19.9273,19.7763,19.9178,200277.0
2015-09-17 14:00:00,21.12,21.26,20.93,21.1,412714.0,19.9273,20.0594,19.748,19.9084,412714.0
2015-09-17 14:30:00,21.1,21.4,21.1,21.32,411459.0,19.9084,20.1915,19.9084,20.116,411459.0
2015-09-17 15:00:00,21.32,21.34,20.91,21.07,571043.0,20.116,20.1348,19.7291,19.8801,571043.0
2015-09-17 15:30:00,21.07,21.1,20.93,20.97,707820.0,19.8801,19.9084,19.748,19.7857,707820.0
2015-09-18 09:30:00,20.62,20.88,20.52,20.64,734847.0,19.4555,19.7008,19.3612,19.4744,734847.0
2015-09-18 10:00:00,20.64,20.79,20.63,20.72,294714.0,19.4744,19.6159,19.4649,19.5499,294714.0
2015-09-18 10:30:00,20.72,20.76,20.6,20.69,163582.0,19.5499,19.5876,19.4366,19.5216,163582.0
2015-09-18 11:00:00,20.68,20.78,20.67,20.7,128026.0,19.5121,19.6065,19.5027,19.531,128026.0
2015-09-18 11:30:00,20.7,20.79,20.69,20.75,133491.0,19.531,19.6159,19.5216,19.5782,133491.0
2015-09-18 12:00:00,20.75,20.76,20.57,20.61,166787.0,19.5782,19.5876,19.4083,19.4461,166787.0
2015-09-18 12:30:00,20.62,20.64,20.51,20.58,192340.0,19.4555,19.4744,19.3517,19.4178,192340.0
2015-09-18 13:00:00,20.58,20.64,20.53,20.59,125390.0,19.4178,19.4744,19.3706,19.4272,125390.0
2015-09-18 13:30:00,20.58,20.6,20.5,20.51,221222.0,19.4178,19.4366,19.3423,19.3517,221222.0
2015-09-18 14:00:00,20.5,20.66,20.5,20.64,429711.0,19.3423,19.4932,19.3423,19.4744,429711.0
2015-09-18 14:30:00,20.63,20.69,20.6,20.67,319867.0,19.4649,19.5216,19.4366,19.5027,319867.0
2015-09-18 15:00:00,20.67,20.7,20.56,20.62,554971.0,19.5027,19.531,19.3989,19.4555,554971.0
2015-09-18 15:30:00,20.63,20.68,20.57,20.64,1245436.0,19.4649,19.5121,19.4083,19.4744,1245436.0
2015-09-21 09:30:00,20.66,20.77,20.53,20.75,429640.0,19.4932,19.597,19.3706,19.5782,429640.0
2015-09-21 10:00:00,20.76,20.87,20.75,20.79,191953.0,19.5876,19.6914,19.5782,19.6159,191953.0
2015-09-21 10:30:00,20.79,20.86,20.74,20.76,164538.0,19.6159,19.6819,19.5687,19.5876,164538.0
2015-09-21 11:00:00,20.77,20.81,20.7,20.71,144114.0,19.597,19.6348,19.531,19.5404,144114.0
2015-09-21 11:30:00,20.7,20.71,20.5,20.54,235171.0,19.531,19.5404,19.3423,19.38,235171.0
2015-09-21 12:00:00,20.53,20.54,20.44,20.45,167913.0,19.3706,19.38,19.2857,19.2951,167913.0
2015-09-21 12:30:00,20.44,20.44,20.31,20.37,149184.0,19.2857,19.2857,19.163,19.2196,149184.0
2015-09-21 13:00:00,20.36,20.48,20.35,20.47,116612.0,19.2102,19.3234,19.2008,19.314,116612.0
2015-09-21 13:30:00,20.47,20.49,20.38,20.41,99735.0,19.314,19.3328,19.2291,19.2574,99735.0
2015-09-21 14:00:00,20.4,20.44,20.33,20.34,220150.0,19.2479,19.2857,19.1819,19.1913,220150.0
2015-09-21 14:30:00,20.33,20.45,20.3,20.44,204215.0,19.1819,19.2951,19.1536,19.2857,204215.0
2015-09-21 15:00:00,20.44,20.46,20.37,20.43,298173.0,19.2857,19.3045,19.2196,19.2762,298173.0
2015-09-21 15:30:00,20.43,20.44,20.34,20.42,697395.0,19.2762,19.2857,19.1913,19.2668,697395.0
2015-09-22 09:30:00,19.94,20.06,19.83,19.95,735222.0,18.8139,18.9271,18.7101,18.8233,735222.0
2015-09-22 10:00:00,19.94,19.97,19.8,19.86,568501.0,18.8139,18.8422,18.6818,18.7384,568501.0
2015-09-22 10:30:00,19.87,19.87,19.66,19.74,438539.0,18.7479,18.7479,18.5497,18.6252,438539.0
2015-09-22 11:00:00,19.74,19.76,19.68,19.69,374446.0,18.6252,18.6441,18.5686,18.578,374446.0
2015-09-22 11:30:00,19.68,19.71,19.58,19.59,439813.0,18.5686,18.5969,18.4742,18.4837,439813.0
2015-09-22 12:00:00,19.59,19.67,19.55,19.62,298101.0,18.4837,18.5592,18.4459,18.512,298101.0
2015-09-22 12:30:00,19.62,19.63,19.48,19.51,450015.0,18.512,18.5214,18.3799,18.4082,450015.0
2015-09-22 13:00:00,19.5,19.58,19.43,19.44,228509.0,18.3988,18.4742,18.3327,18.3421,228509.0
2015-09-22 13:30:00,19.44,19.52,19.44,19.51,206414.0,18.3421,18.4176,18.3421,18.4082,206414.0
2015-09-22 14:00:00,19.5,19.61,19.47,19.6,465193.0,18.3988,18.5025,18.3704,18.4931,465193.0
2015-09-22 14:30:00,19.6,19.64,19.54,19.61,313454.0,18.4931,18.5308,18.4365,18.5025,313454.0
2015-09-22 15:00:00,19.61,19.63,19.53,19.63,451456.0,18.5025,18.5214,18.4271,18.5214,451456.0
2015-09-22 15:30:00,19.63,19.67,19.56,19.64,1150632.0,18.5214,18.5592,18.4554,18.5308,1150632.0
2015-09-23 09:30:00,19.46,19.48,19.07,19.33,996258.0,18.361,18.3799,17.993,18.2384,996258.0
2015-09-23 10:00:00,19.34,19.45,19.2,19.3,450821.0,18.2478,18.3516,18.1157,18.21,450821.0
2015-09-23 10:30:00,19.31,19.35,19.26,19.31,327372.0,18.2195,18.2572,18.1723,18.2195,327372.0
2015-09-23 11:00:00,19.32,19.34,19.1,19.11,309610.0,18.2289,18.2478,18.0213,18.0308,309610.0
2015-09-23 11:30:00,19.11,19.15,19.07,19.09,330365.0,18.0308,18.0685,17.993,18.0119,330365.0
2015-09-23 12:00:00,19.09,19.15,19.05,19.12,284393.0,18.0119,18.0685,17.9742,18.0402,284393.0
2015-09-23 12:30:00,19.12,19.2,19.11,19.18,380678.0,18.0402,18.1157,18.0308,18.0968,380678.0
2015-09-23 13:00:00,19.18,19.23,19.17,19.19,230829.0,18.0968,18.144,18.0874,18.1063,230829.0
2015-09-23 13:30:00,19.2,19.37,19.19,19.35,585192.0,18.1157,18.2761,18.1063,18.2572,585192.0
2015-09-23 14:00:00,19.35,19.41,19.3,19.31,295820.0,18.2572,18.3138,18.21,18.2195,295820.0
2015-09-23 14:30:00,19.31,19.33,19.22,19.31,473228.0,18.2195,18.2384,18.1346,18.2195,473228.0
2015-09-23 15:00:00,19.3,19.37,19.28,19.3,456525.0,18.21,18.2761,18.1912,18.21,456525.0
2015-09-23 15:30:00,19.31,19.37,19.29,19.35,1063721.0,18.2195,18.2761,18.2006,18.2572,1063721.0
2015-09-24 09:30:00,19.21,19.56,19.21,19.44,652378.0,18.1251,18.4554,18.1251,18.3421,652378.0
2015-09-24 10:00:00,19.43,19.78,19.41,19.47,763401.0,18.3327,18.6629,18.3138,18.3704,763401.0
2015-09-24 10:30:00,19.46,19.54,19.29,19.34,572013.0,18.361,18.4365,18.2006,18.2478,572013.0
2015-09-24 11:00:00,19.33,19.35,19.19,19.21,360244.0,18.2384,18.2572,18.1063,18.1251,360244.0
2015-09-24 11:30:00,19.22,19.32,19.22,19.29,253115.0,18.1346,18.2289,18.1346,18.2006,253115.0
2015-09-24 12:00:00,19.29,19.3,19.19,19.2,209089.0,18.2006,18.21,18.1063,18.1157,209089.0
2015-09-24 12:30:00,19.2,19.3,19.19,19.21,171995.0,18.1157,18.21,18.1063,18.1251,171995.0
2015-09-24 13:00:00,19.21,19.3,19.15,19.29,203233.0,18.1251,18.21,18.0685,18.2006,203233.0
2015-09-24 13:30:00,19.29,19.3,19.2,19.25,219306.0,18.2006,18.21,18.1157,18.1629,219306.0
2015-09-24 14:00:00,19.25,19.42,19.24,19.4,423311.0,18.1629,18.3233,18.1534,18.3044,423311.0
2015-09-24 14:30:00,19.41,19.57,19.37,19.56,604003.0,18.3138,18.4648,18.2761,18.4554,604003.0
2015-09-24 15:00:00,19.55,19.63,19.47,19.59,434285.0,18.4459,18.5214,18.3704,18.4837,434285.0
2015-09-24 15:30:00,19.59,19.6,19.46,19.55,531410.0,18.4837,18.4931,18.361,18.4459,531410.0
2015-09-25 09:30:00,19.76,19.78,19.47,19.67,420833.0,18.6441,18.6629,18.3704,18.5592,420833.0
2015-09-25 10:00:00,19.66,19.69,19.54,19.66,519169.0,18.5497,18.578,18.4365,18.5497,519169.0
2015-09-25 10:30:00,19.65,19.81,19.59,19.8,459525.0,18.5403,18.6912,18.4837,18.6818,459525.0
2015-09-25 11:00:00,19.8,19.83,19.71,19.81,338049.0,18.6818,18.7101,18.5969,18.6912,338049.0
2015-09-25 11:30:00,19.81,19.85,19.68,19.77,283146.0,18.6912,18.729,18.5686,18.6535,283146.0
2015-09-25 12:00:00,19.77,19.77,19.71,19.75,244361.0,18.6535,18.6535,18.5969,18.6346,244361.0
2015-09-25 12:30:00,19.76,19.78,19.69,19.71,181514.0,18.6441,18.6629,18.578,18.5969,181514.0
2015-09-25 13:00:00,19.71,19.78,19.68,19.77,171998.0,18.5969,18.6629,18.5686,18.6535,171998.0
2015-09-25 13:30:00,19.77,19.86,19.74,19.85,242802.0,18.6535,18.7384,18.6252,18.729,242802.0
2015-09-25 14:00:00,19.85,19.89,19.68,19.75,774177.0,18.729,18.7667,18.5686,18.6346,774177.0
2015-09-25 14:30:00,19.75,19.76,19.59,19.75,948403.0,18.6346,18.6441,18.4837,18.6346,948403.0
2015-09-25 15:00:00,19.76,19.76,19.58,19.68,1248157.0,18.6441,18.6441,18.4742,18.5686,1248157.0
2015-09-25 15:30:00,19.66,19.79,19.64,19.76,1646337.0,18.5497,18.6724,18.5308,18.6441,1646337.0
2015-09-28 09:30:00,19.56,19.61,19.25,19.28,608066.0,18.4554,18.5025,18.1629,18.1912,608066.0
2015-09-28 10:00:00,19.28,19.33,19.1,19.23,549833.0,18.1912,18.2384,18.0213,18.144,549833.0
2015-09-28 10:30:00,19.23,19.24,19.15,19.17,359033.0,18.144,18.1534,18.0685,18.0874,359033.0
2015-09-28 11:00:00,19.17,19.28,19.03,19.07,626349.0,18.0874,18.1912,17.9553,17.993,626349.0
2015-09-28 11:30:00,19.08,19.12,18.91,18.98,511292.0,18.0025,18.0402,17.8421,17.9081,511292.0
2015-09-28 12:00:00,18.98,18.99,18.81,18.86,623157.0,17.9081,17.9176,17.7477,17.7949,623157.0
2015-09-28 12:30:00,18.85,18.86,18.65,18.68,895300.0,17.7855,17.7949,17.5968,17.6251,895300.0
2015-09-28 13:00:00,18.69,18.93,18.68,18.84,799599.0,17.6345,17.8609,17.6251,17.776,799599.0
2015-09-28 13:30:00,18.84,18.91,18.64,18.64,745785.0,17.776,17.8421,17.5873,17.5873,745785.0
2015-09-28 14:00:00,18.64,18.66,18.57,18.65,308772.0,17.5873,17.6062,17.5213,17.5968,308772.0
2015-09-28 14:30:00,18.65,18.72,18.58,18.68,325491.0,17.5968,17.6628,17.5307,17.6251,325491.0
2015-09-28 15:00:00,18.68,18.69,18.57,18.57,778492.0,17.6251,17.6345,17.5213,17.5213,778492.0
2015-09-28 15:30:00,18.58,18.71,18.55,18.58,1017542.0,17.5307,17.6534,17.5024,17.5307,1017542.0
2015-09-29 09:30:00,18.34,18.59,17.62,17.78,1896703.0,17.3043,17.5401,16.6249,16.7759,1896703.0
2015-09-29 10:00:00,17.77,18.21,17.77,18.19,973633.0,16.7665,17.1816,16.7665,17.1627,973633.0
2015-09-29 10:30:00,18.18,18.23,17.92,18.09,512337.0,17.1533,17.2005,16.908,17.0684,512337.0
2015-09-29 11:00:00,18.08,18.08,17.78,17.87,369466.0,17.0589,17.0589,16.7759,16.8608,369466.0
2015-09-29 11:30:00,17.87,18.0,17.75,17.82,511443.0,16.8608,16.9835,16.7476,16.8136,511443.0
2015-09-29 12:00:00,17.82,17.88,17.75,17.79,352213.0,16.8136,16.8702,16.7476,16.7853,352213.0
2015-09-29 12:30:00,17.79,17.8,17.69,17.7,467039.0,16.7853,16.7948,16.691,16.7004,467039.0
2015-09-29 13:00:00,17.71,17.92,17.69,17.81,338227.0,16.7098,16.908,16.691,16.8042,338227.0
2015-09-29 13:30:00,17.82,18.07,17.79,17.89,1154805.0,16.8136,17.0495,16.7853,16.8797,1154805.0
2015-09-29 14:00:00,17.89,17.9,17.8,17.88,530242.0,16.8797,16.8891,16.7948,16.8702,530242.0
2015-09-29 14:30:00,17.87,17.9,17.75,17.77,408903.0,16.8608,16.8891,16.7476,16.7665,408903.0
2015-09-29 15:00:00,17.76,17.79,17.68,17.68,859667.0,16.757,16.7853,16.6815,16.6815,859667.0
2015-09-29 15:30:00,17.68,17.8,17.68,17.76,1974787.0,16.6815,16.7948,16.6815,16.757,1974787.0
2015-09-30 09:30:00,18.18,18.44,18.02,18.41,1013420.0,17.1533,17.3986,17.0023,17.3703,1013420.0
2015-09-30 10:00:00,18.41,18.55,18.36,18.44,740873.0,17.3703,17.5024,17.3231,17.3986,740873.0
2015-09-30 10:30:00,18.43,18.44,18.06,18.11,799834.0,17.3892,17.3986,17.0401,17.0873,799834.0
2015-09-30 11:00:00,18.11,18.27,18.04,18.13,466770.0,17.0873,17.2382,17.0212,17.1061,466770.0
2015-09-30 11:30:00,18.13,18.13,18.02,18.09,342452.0,17.1061,17.1061,17.0023,17.0684,342452.0
2015-09-30 12:00:00,18.09,18.11,18.0,18.04,211290.0,17.0684,17.0873,16.9835,17.0212,211290.0
2015-09-30 12:30:00,18.04,18.07,18.0,18.03,208611.0,17.0212,17.0495,16.9835,17.0118,208611.0
2015-09-30 13:00:00,18.04,18.15,18.02,18.14,403021.0,17.0212,17.125,17.0023,17.1156,403021.0
2015-09-30 13:30:00,18.14,18.28,18.08,18.24,276095.0,17.1156,17.2477,17.0589,17.2099,276095.0
2015-09-30 14:00:00,18.24,18.29,18.2,18.28,325022.0,17.2099,17.2571,17.1722,17.2477,325022.0
2015-09-30 14:30:00,18.28,18.29,18.16,18.24,311934.0,17.2477,17.2571,17.1344,17.2099,311934.0
2015-09-30 15:00:00,18.24,18.34,18.2,18.32,403140.0,17.2099,17.3043,17.1722,17.2854,403140.0
2015-09-30 15:30:00,18.33,18.49,18.32,18.44,1346499.0,17.2948,17.4458,17.2854,17.3986,1346499.0
2015-10-01 09:30:00,18.5,18.74,18.49,18.53,537413.0,17.4552,17.6817,17.4458,17.4835,537413.0
2015-10-01 10:00:00,18.53,18.7,18.46,18.69,412624.0,17.4835,17.6439,17.4175,17.6345,412624.0
2015-10-01 10:30:00,18.69,18.72,18.46,18.46,320737.0,17.6345,17.6628,17.4175,17.4175,320737.0
2015-10-01 11:00:00,18.46,18.56,18.38,18.54,362914.0,17.4175,17.5118,17.342,17.493,362914.0
2015-10-01 11:30:00,18.55,18.57,18.31,18.32,409649.0,17.5024,17.5213,17.276,17.2854,409649.0
2015-10-01 12:00:00,18.31,18.4,18.19,18.35,401374.0,17.276,17.3609,17.1627,17.3137,401374.0
2015-10-01 12:30:00,18.35,18.46,18.31,18.45,290127.0,17.3137,17.4175,17.276,17.4081,290127.0
2015-10-01 13:00:00,18.45,18.46,18.33,18.4,379222.0,17.4081,17.4175,17.2948,17.3609,379222.0
2015-10-01 13:30:00,18.39,18.51,18.39,18.5,291916.0,17.3514,17.4647,17.3514,17.4552,291916.0
2015-10-01 14:00:00,18.5,18.58,18.47,18.54,256169.0,17.4552,17.5307,17.4269,17.493,256169.0
2015-10-01 14:30:00,18.54,18.59,18.46,18.58,337233.0,17.493,17.5401,17.4175,17.5307,337233.0
2015-10-01 15:00:00,18.57,18.62,18.53,18.61,461975.0,17.5213,17.5685,17.4835,17.559,461975.0
2015-10-01 15:30:00,18.61,18.7,18.53,18.67,1008080.0,17.559,17.6439,17.4835,17.6156,1008080.0
2015-10-02 09:30:00,19.02,19.16,18.77,19.07,1298364.0,17.9459,18.078,17.71,17.993,1298364.0
2015-10-02 10:00:00,19.06,19.23,18.99,19.11,1084829.0,17.9836,18.144,17.9176,18.0308,1084829.0
2015-10-02 10:30:00,19.11,19.28,19.09,19.25,532160.0,18.0308,18.1912,18.0119,18.1629,532160.0
2015-10-02 11:00:00,19.25,19.56,19.25,19.43,724424.0,18.1629,18.4554,18.1629,18.3327,724424.0
2015-10-02 11:30:00,19.44,19.53,19.37,19.42,451731.0,18.3421,18.4271,18.2761,18.3233,451731.0
2015-10-02 12:00:00,19.43,19.51,19.41,19.5,319775.0,18.3327,18.4082,18.3138,18.3988,319775.0
2015-10-02 12:30:00,19.5,19.65,19.44,19.47,645546.0,18.3988,18.5403,18.3421,18.3704,645546.0
2015-10-02 13:00:00,19.48,19.63,19.45,19.57,462607.0,18.3799,18.5214,18.3516,18.4648,462607.0
2015-10-02 13:30:00,19.57,19.69,19.48,19.65,355542.0,18.4648,18.578,18.3799,18.5403,355542.0
2015-10-02 14:00:00,19.66,19.83,19.64,19.71,566576.0,18.5497,18.7101,18.5308,18.5969,566576.0
2015-10-02 14:30:00,19.71,19.75,19.55,19.64,743142.0,18.5969,18.6346,18.4459,18.5308,743142.0
2015-10-02 15:00:00,19.65,19.91,19.59,19.85,863098.0,18.5403,18.7856,18.4837,18.729,863098.0
2015-10-02 15:30:00,19.85,19.87,19.75,19.8,1904078.0,18.729,18.7479,18.6346,18.6818,1904078.0
2015-10-05 09:30:00,19.82,20.28,19.68,19.88,1171499.0,18.7007,19.1347,18.5686,18.7573,1171499.0
2015-10-05 10:00:00,19.88,19.94,19.64,19.66,975629.0,18.7573,18.8139,18.5308,18.5497,975629.0
2015-10-05 10:30:00,19.67,19.76,19.38,19.74,879660.0,18.5592,18.6441,18.2855,18.6252,879660.0
2015-10-05 11:00:00,19.74,19.98,19.73,19.95,656874.0,18.6252,18.8516,18.6158,18.8233,656874.0
2015-10-05 11:30:00,19.95,20.1,19.82,20.09,511775.0,18.8233,18.9649,18.7007,18.9554,511775.0
2015-10-05 12:00:00,20.09,20.25,20.05,20.19,499370.0,18.9554,19.1064,18.9177,19.0498,499370.0
2015-10-05 12:30:00,20.19,20.33,20.15,20.17,477413.0,19.0498,19.1819,19.012,19.0309,477413.0
2015-10-05 13:00:00,20.18,20.25,20.15,20.23,327858.0,19.0404,19.1064,19.012,19.0875,327858.0
2015-10-05 13:30:00,20.23,20.3,20.12,20.23,431381.0,19.0875,19.1536,18.9837,19.0875,431381.0
2015-10-05 14:00:00,20.22,20.49,20.12,20.42,809352.0,19.0781,19.3328,18.9837,19.2668,809352.0
2015-10-05 14:30:00,20.42,20.45,20.21,20.21,912526.0,19.2668,19.2951,19.0687,19.0687,912526.0
2015-10-05 15:00:00,20.22,20.46,20.21,20.35,1478650.0,19.0781,19.3045,19.0687,19.2008,1478650.0
2015-10-05 15:30:00,20.34,20.36,20.23,20.31,1289872.0,19.1913,19.2102,19.0875,19.163,1289872.0
2015-10-06 09:30:00,20.3,20.61,20.22,20.5,664164.0,19.1536,19.4461,19.0781,19.3423,664164.0
2015-10-06 10:00:00,20.5,20.51,20.24,20.3,706055.0,19.3423,19.3517,19.097,19.1536,706055.0
2015-10-06 10:30:00,20.31,20.41,20.25,20.26,713676.0,19.163,19.2574,19.1064,19.1158,713676.0
2015-10-06 11:00:00,20.27,20.57,20.26,20.56,819816.0,19.1253,19.4083,19.1158,19.3989,819816.0
2015-10-06 11:30:00,20.57,20.61,20.33,20.36,600912.0,19.4083,19.4461,19.1819,19.2102,600912.0
2015-10-06 12:00:00,20.36,20.44,20.27,20.28,233289.0,19.2102,19.2857,19.1253,19.1347,233289.0
2015-10-06 12:30:00,20.28,20.33,20.15,20.32,213437.0,19.1347,19.1819,19.012,19.1724,213437.0
2015-10-06 13:00:00,20.33,20.45,20.3,20.41,206674.0,19.1819,19.2951,19.1536,19.2574,206674.0
2015-10-06 13:30:00,20.41,20.44,20.29,20.34,228434.0,19.2574,19.2857,19.1441,19.1913,228434.0
2015-10-06 14:00:00,20.33,20.51,20.32,20.5,268690.0,19.1819,19.3517,19.1724,19.3423,268690.0
2015-10-06 14:30:00,20.49,20.52,20.31,20.35,269641.0,19.3328,19.3612,19.163,19.2008,269641.0
2015-10-06 15:00:00,20.35,20.44,20.34,20.44,284333.0,19.2008,19.2857,19.1913,19.2857,284333.0
2015-10-06 15:30:00,20.45,20.52,20.41,20.45,908834.0,19.2951,19.3612,19.2574,19.2951,908834.0
2015-10-07 09:30:00,20.68,20.94,20.68,20.82,637651.0,19.5121,19.7574,19.5121,19.6442,637651.0
2015-10-07 10:00:00,20.83,21.09,20.8,21.07,817210.0,19.6536,19.899,19.6253,19.8801,817210.0
2015-10-07 10:30:00,21.07,21.07,20.76,20.88,793598.0,19.8801,19.8801,19.5876,19.7008,793598.0
2015-10-07 11:00:00,20.87,20.88,20.31,20.37,604946.0,19.6914,19.7008,19.163,19.2196,604946.0
2015-10-07 11:30:00,20.36,20.66,20.32,20.63,370120.0,19.2102,19.4932,19.1724,19.4649,370120.0
2015-10-07 12:00:00,20.62,20.67,20.5,20.54,290321.0,19.4555,19.5027,19.3423,19.38,290321.0
2015-10-07 12:30:00,20.53,20.6,20.43,20.45,238559.0,19.3706,19.4366,19.2762,19.2951,238559.0
2015-10-07 13:00:00,20.44,20.56,20.44,20.51,240791.0,19.2857,19.3989,19.2857,19.3517,240791.0
2015-10-07 13:30:00,20.51,20.63,20.5,20.57,480149.0,19.3517,19.4649,19.3423,19.4083,480149.0
2015-10-07 14:00:00,20.58,20.74,20.45,20.46,470232.0,19.4178,19.5687,19.2951,19.3045,470232.0
2015-10-07 14:30:00,20.46,20.52,20.34,20.45,476697.0,19.3045,19.3612,19.1913,19.2951,476697.0
2015-10-07 15:00:00,20.44,20.58,20.44,20.55,518825.0,19.2857,19.4178,19.2857,19.3895,518825.0
2015-10-07 15:30:00,20.55,20.72,20.55,20.71,1006248.0,19.3895,19.5499,19.3895,19.5404,1006248.0
2015-10-08 09:30:00,20.68,20.88,20.64,20.71,452218.0,19.5121,19.7008,19.4744,19.5404,452218.0
2015-10-08 10:00:00,20.71,20.96,20.62,20.62,560681.0,19.5404,19.7763,19.4555,19.4555,560681.0
2015-10-08 10:30:00,20.63,20.8,20.62,20.79,409731.0,19.4649,19.6253,19.4555,19.6159,409731.0
2015-10-08 11:00:00,20.79,20.81,20.64,20.78,404849.0,19.6159,19.6348,19.4744,19.6065,404849.0
2015-10-08 11:30:00,20.78,21.02,20.74,21.01,489913.0,19.6065,19.8329,19.5687,19.8235,489913.0
2015-10-08 12:00:00,21.0,21.04,20.91,20.92,363530.0,19.814,19.8518,19.7291,19.7386,363530.0
2015-10-08 12:30:00,20.92,21.01,20.85,20.95,223097.0,19.7386,19.8235,19.6725,19.7669,223097.0
2015-10-08 13:00:00,20.96,20.99,20.9,20.9,212985.0,19.7763,19.8046,19.7197,19.7197,212985.0
2015-10-08 13:30:00,20.9,20.99,20.89,20.96,256157.0,19.7197,19.8046,19.7103,19.7763,256157.0
2015-10-08 14:00:00,20.96,21.12,20.87,21.12,651963.0,19.7763,19.9273,19.6914,19.9273,651963.0
2015-10-08 14:30:00,21.11,21.18,21.09,21.12,260866.0,19.9178,19.9839,19.899,19.9273,260866.0
2015-10-08 15:00:00,21.13,21.26,21.12,21.21,534003.0,19.9367,20.0594,19.9273,20.0122,534003.0
2015-10-08 15:30:00,21.21,21.22,21.11,21.15,787741.0,20.0122,20.0216,19.9178,19.9556,787741.0
2015-10-09 09:30:00,21.2,21.32,20.81,20.84,775168.0,20.0027,20.116,19.6348,19.6631,775168.0
2015-10-09 10:00:00,20.84,20.98,20.72,20.81,352988.0,19.6631,19.7952,19.5499,19.6348,352988.0
2015-10-09 10:30:00,20.8,20.94,20.73,20.85,380322.0,19.6253,19.7574,19.5593,19.6725,380322.0
2015-10-09 11:00:00,20.85,21.08,20.85,21.06,461345.0,19.6725,19.8895,19.6725,19.8707,461345.0
2015-10-09 11:30:00,21.06,21.12,21.01,21.12,247400.0,19.8707,19.9273,19.8235,19.9273,247400.0
2015-10-09 12:00:00,21.12,21.19,21.07,21.13,202528.0,19.9273,19.9933,19.8801,19.9367,202528.0
2015-10-09 12:30:00,21.13,21.13,21.02,21.09,124106.0,19.9367,19.9367,19.8329,19.899,124106.0
2015-10-09 13:00:00,21.08,21.12,20.99,21.11,193837.0,19.8895,19.9273,19.8046,19.9178,193837.0
2015-10-09 13:30:00,21.11,21.11,21.01,21.06,191274.0,19.9178,19.9178,19.8235,19.8707,191274.0
2015-10-09 14:00:00,21.06,21.14,21.02,21.14,304440.0,19.8707,19.9461,19.8329,19.9461,304440.0
2015-10-09 14:30:00,21.14,21.18,21.07,21.18,266981.0,19.9461,19.9839,19.8801,19.9839,266981.0
2015-10-09 15:00:00,21.18,21.24,21.15,21.24,350930.0,19.9839,20.0405,19.9556,20.0405,350930.0
2015-10-09 15:30:00,21.24,21.3,21.21,21.23,1058547.0,20.0405,20.0971,20.0122,20.0311,1058547.0
2015-10-12 09:30:00,21.14,21.43,21.09,21.18,475149.0,19.9461,20.2198,19.899,19.9839,475149.0
2015-10-12 10:00:00,21.18,21.23,21.09,21.19,305508.0,19.9839,20.0311,19.899,19.9933,305508.0
2015-10-12 10:30:00,21.19,21.27,21.17,21.25,292314.0,19.9933,20.0688,19.9744,20.0499,292314.0
2015-10-12 11:00:00,21.25,21.37,21.24,21.35,253111.0,20.0499,20.1631,20.0405,20.1443,253111.0
2015-10-12 11:30:00,21.36,21.42,21.21,21.21,270131.0,20.1537,20.2103,20.0122,20.0122,270131.0
2015-10-12 12:00:00,21.2,21.24,21.12,21.21,307390.0,20.0027,20.0405,19.9273,20.0122,307390.0
2015-10-12 12:30:00,21.22,21.22,21.09,21.09,208914.0,20.0216,20.0216,19.899,19.899,208914.0
2015-10-12 13:00:00,21.09,21.12,21.02,21.03,310371.0,19.899,19.9273,19.8329,19.8423,310371.0
2015-10-12 13:30:00,21.03,21.14,21.0,21.14,407467.0,19.8423,19.9461,19.814,19.9461,407467.0
2015-10-12 14:00:00,21.14,21.22,21.12,21.15,222570.0,19.9461,20.0216,19.9273,19.9556,222570.0
2015-10-12 14:30:00,21.14,21.18,21.09,21.12,221145.0,19.9461,19.9839,19.899,19.9273,221145.0
2015-10-12 15:00:00,21.13,21.14,21.08,21.14,403379.0,19.9367,19.9461,19.8895,19.9461,403379.0
2015-10-12 15:30:00,21.14,21.14,21.07,21.08,711030.0,19.9461,19.9461,19.8801,19.8895,711030.0
2015-10-13 09:30:00,20.93,21.51,20.81,21.48,913613.0,19.748,20.2952,19.6348,20.2669,913613.0
2015-10-13 10:00:00,21.48,21.52,21.32,21.47,584088.0,20.2669,20.3047,20.116,20.2575,584088.0
2015-10-13 10:30:00,21.47,21.52,21.39,21.46,418819.0,20.2575,20.3047,20.182,20.2481,418819.0
2015-10-13 11:00:00,21.46,21.55,21.44,21.53,738708.0,20.2481,20.333,20.2292,20.3141,738708.0
2015-10-13 11:30:00,21.53,21.61,21.49,21.61,460991.0,20.3141,20.3896,20.2764,20.3896,460991.0
2015-10-13 12:00:00,21.61,21.63,21.51,21.56,458038.0,20.3896,20.4085,20.2952,20.3424,458038.0
2015-10-13 12:30:00,21.56,21.58,21.31,21.32,370556.0,20.3424,20.3613,20.1065,20.116,370556.0
2015-10-13 13:00:00,21.31,21.33,21.22,21.29,284235.0,20.1065,20.1254,20.0216,20.0877,284235.0
2015-10-13 13:30:00,21.3,21.31,21.12,21.14,245752.0,20.0971,20.1065,19.9273,19.9461,245752.0
2015-10-13 14:00:00,21.14,21.28,21.1,21.24,205842.0,19.9461,20.0782,19.9084,20.0405,205842.0
2015-10-13 14:30:00,21.24,21.29,21.19,21.28,160582.0,20.0405,20.0877,19.9933,20.0782,160582.0
2015-10-13 15:00:00,21.29,21.29,21.1,21.16,259420.0,20.0877,20.0877,19.9084,19.965,259420.0
2015-10-13 15:30:00,21.16,21.21,21.12,21.13,878329.0,19.965,20.0122,19.9273,19.9367,878329.0
2015-10-14 09:30:00,21.2,21.4,21.0,21.37,255568.0,20.0027,20.1915,19.814,20.1631,255568.0
2015-10-14 10:00:00,21.36,21.46,21.14,21.21,317367.0,20.1537,20.2481,19.9461,20.0122,317367.0
2015-10-14 10:30:00,21.22,21.33,21.18,21.3,235339.0,20.0216,20.1254,19.9839,20.0971,235339.0
2015-10-14 11:00:00,21.31,21.38,21.22,21.3,517360.0,20.1065,20.1726,20.0216,20.0971,517360.0
2015-10-14 11:30:00,21.3,21.34,21.18,21.19,381721.0,20.0971,20.1348,19.9839,19.9933,381721.0
2015-10-14 12:00:00,21.2,21.2,21.04,21.06,305741.0,20.0027,20.0027,19.8518,19.8707,305741.0
2015-10-14 12:30:00,21.06,21.24,21.0,21.23,320991.0,19.8707,20.0405,19.814,20.0311,320991.0
2015-10-14 13:00:00,21.23,21.36,21.21,21.32,166903.0,20.0311,20.1537,20.0122,20.116,166903.0
2015-10-14 13:30:00,21.32,21.39,21.28,21.32,263359.0,20.116,20.182,20.0782,20.116,263359.0
2015-10-14 14:00:00,21.33,21.36,21.15,21.16,318116.0,20.1254,20.1537,19.9556,19.965,318116.0
2015-10-14 14:30:00,21.17,21.19,21.1,21.19,282626.0,19.9744,19.9933,19.9084,19.9933,282626.0
2015-10-14 15:00:00,21.18,21.26,21.17,21.26,222120.0,19.9839,20.0594,19.9744,20.0594,222120.0
2015-10-14 15:30:00,21.25,21.29,21.2,21.23,386032.0,20.0499,20.0877,20.0027,20.0311,386032.0
2015-10-15 09:30:00,21.85,21.95,21.27,21.46,969914.0,20.616,20.7104,20.0688,20.2481,969914.0
2015-10-15 10:00:00,21.45,21.56,21.29,21.3,278716.0,20.2386,20.3424,20.0877,20.0971,278716.0
2015-10-15 10:30:00,21.3,21.36,21.21,21.3,249433.0,20.0971,20.1537,20.0122,20.0971,249433.0
2015-10-15 11:00:00,21.3,21.38,21.19,21.27,212785.0,20.0971,20.1726,19.9933,20.0688,212785.0
2015-10-15 11:30:00,21.27,21.35,21.23,21.34,358867.0,20.0688,20.1443,20.0311,20.1348,358867.0
2015-10-15 12:00:00,21.34,21.5,21.28,21.48,309631.0,20.1348,20.2858,20.0782,20.2669,309631.0
2015-10-15 12:30:00,21.48,21.59,21.47,21.51,381410.0,20.2669,20.3707,20.2575,20.2952,381410.0
2015-10-15 13:00:00,21.51,21.56,21.47,21.54,253226.0,20.2952,20.3424,20.2575,20.3235,253226.0
2015-10-15 13:30:00,21.54,21.59,21.49,21.52,200889.0,20.3235,20.3707,20.2764,20.3047,200889.0
2015-10-15 14:00:00,21.53,21.68,21.49,21.66,281833.0,20.3141,20.4556,20.2764,20.4368,281833.0
2015-10-15 14:30:00,21.66,21.75,21.65,21.7,316137.0,20.4368,20.5217,20.4273,20.4745,316137.0
2015-10-15 15:00:00,21.71,21.8,21.67,21.7,565293.0,20.4839,20.5689,20.4462,20.4745,565293.0
2015-10-15 15:30:00,21.7,21.71,21.59,21.63,1400752.0,20.4745,20.4839,20.3707,20.4085,1400752.0
2015-10-16 09:30:00,20.92,21.55,20.91,21.48,1613520.0,19.7386,20.333,19.7291,20.2669,1613520.0
2015-10-16 10:00:00,21.48,21.9,21.47,21.78,970633.0,20.2669,20.6632,20.2575,20.55,970633.0
2015-10-16 10:30:00,21.78,21.82,21.63,21.67,365280.0,20.55,20.5877,20.4085,20.4462,365280.0
2015-10-16 11:00:00,21.67,21.76,21.6,21.65,337400.0,20.4462,20.5311,20.3802,20.4273,337400.0
2015-10-16 11:30:00,21.65,21.71,21.56,21.57,201577.0,20.4273,20.4839,20.3424,20.3519,201577.0
2015-10-16 12:00:00,21.57,21.6,21.49,21.55,157280.0,20.3519,20.3802,20.2764,20.333,157280.0
2015-10-16 12:30:00,21.55,21.59,21.52,21.57,149989.0,20.333,20.3707,20.3047,20.3519,149989.0
2015-10-16 13:00:00,21.58,21.66,21.55,21.6,220690.0,20.3613,20.4368,20.333,20.3802,220690.0
2015-10-16 13:30:00,21.6,21.61,21.49,21.5,165641.0,20.3802,20.3896,20.2764,20.2858,165641.0
2015-10-16 14:00:00,21.5,21.77,21.46,21.66,532039.0,20.2858,20.5406,20.2481,20.4368,532039.0
2015-10-16 14:30:00,21.66,21.67,21.56,21.6,380503.0,20.4368,20.4462,20.3424,20.3802,380503.0
2015-10-16 15:00:00,21.61,21.65,21.51,21.61,408874.0,20.3896,20.4273,20.2952,20.3896,408874.0
2015-10-16 15:30:00,21.61,21.62,21.53,21.55,818533.0,20.3896,20.399,20.3141,20.333,818533.0
2015-10-19 09:30:00,21.31,21.36,21.01,21.16,366956.0,20.1065,20.1537,19.8235,19.965,366956.0
2015-10-19 10:00:00,21.17,21.22,21.07,21.11,347417.0,19.9744,20.0216,19.8801,19.9178,347417.0
2015-10-19 10:30:00,21.1,21.16,21.05,21.12,252707.0,19.9084,19.965,19.8612,19.9273,252707.0
2015-10-19 11:00:00,21.12,21.12,21.04,21.08,282418.0,19.9273,19.9273,19.8518,19.8895,282418.0
2015-10-19 11:30:00,21.08,21.1,21.05,21.09,254461.0,19.8895,19.9084,19.8612,19.899,254461.0
2015-10-19 12:00:00,21.1,21.11,20.91,20.96,303531.0,19.9084,19.9178,19.7291,19.7763,303531.0
2015-10-19 12:30:00,20.95,20.95,20.84,20.91,261425.0,19.7669,19.7669,19.6631,19.7291,261425.0
2015-10-19 13:00:00,20.91,20.93,20.72,20.76,392843.0,19.7291,19.748,19.5499,19.5876,392843.0
2015-10-19 13:30:00,20.77,20.8,20.74,20.77,235375.0,19.597,19.6253,19.5687,19.597,235375.0
2015-10-19 14:00:00,20.77,20.82,20.74,20.78,247022.0,19.597,19.6442,19.5687,19.6065,247022.0
2015-10-19 14:30:00,20.77,20.96,20.76,20.94,365278.0,19.597,19.7763,19.5876,19.7574,365278.0
2015-10-19 15:00:00,20.94,20.99,20.92,20.92,307302.0,19.7574,19.8046,19.7386,19.7386,307302.0
2015-10-19 15:30:00,20.93,21.03,20.92,20.99,855752.0,19.748,19.8423,19.7386,19.8046,855752.0
2015-10-20 09:30:00,21.11,21.32,20.96,21.25,377261.0,19.9178,20.116,19.7763,20.0499,377261.0
2015-10-20 10:00:00,21.25,21.3,21.14,21.3,151007.0,20.0499,20.0971,19.9461,20.0971,151007.0
2015-10-20 10:30:00,21.29,21.38,21.23,21.31,184381.0,20.0877,20.1726,20.0311,20.1065,184381.0
2015-10-20 11:00:00,21.32,21.33,21.17,21.18,178242.0,20.116,20.1254,19.9744,19.9839,178242.0
2015-10-20 11:30:00,21.18,21.18,20.98,21.04,303294.0,19.9839,19.9839,19.7952,19.8518,303294.0
2015-10-20 12:00:00,21.04,21.13,21.0,21.09,140518.0,19.8518,19.9367,19.814,19.899,140518.0
2015-10-20 12:30:00,21.09,21.1,20.98,20.99,158107.0,19.899,19.9084,19.7952,19.8046,158107.0
2015-10-20 13:00:00,20.99,21.0,20.81,20.85,279952.0,19.8046,19.814,19.6348,19.6725,279952.0
2015-10-20 13:30:00,20.85,20.86,20.71,20.77,297945.0,19.6725,19.6819,19.5404,19.597,297945.0
2015-10-20 14:00:00,20.78,20.94,20.76,20.9,277383.0,19.6065,19.7574,19.5876,19.7197,277383.0
2015-10-20 14:30:00,20.91,21.01,20.87,20.97,270034.0,19.7291,19.8235,19.6914,19.7857,270034.0
2015-10-20 15:00:00,20.98,21.04,20.94,21.03,241835.0,19.7952,19.8518,19.7574,19.8423,241835.0
2015-10-20 15:30:00,21.03,21.04,20.96,20.96,550371.0,19.8423,19.8518,19.7763,19.7763,550371.0
2015-10-21 09:30:00,20.94,20.95,20.58,20.71,337683.0,19.7574,19.7669,19.4178,19.5404,337683.0
2015-10-21 10:00:00,20.71,20.71,20.5,20.54,326959.0,19.5404,19.5404,19.3423,19.38,326959.0
2015-10-21 10:30:00,20.54,20.7,20.48,20.69,277735.0,19.38,19.531,19.3234,19.5216,277735.0
2015-10-21 11:00:00,20.7,20.8,20.57,20.79,164002.0,19.531,19.6253,19.4083,19.6159,164002.0
2015-10-21 11:30:00,20.8,20.84,20.7,20.71,102580.0,19.6253,19.6631,19.531,19.5404,102580.0
2015-10-21 12:00:00,20.71,20.78,20.7,20.77,173627.0,19.5404,19.6065,19.531,19.597,173627.0
2015-10-21 12:30:00,20.77,20.8,20.6,20.6,225526.0,19.597,19.6253,19.4366,19.4366,225526.0
2015-10-21 13:00:00,20.6,20.61,20.39,20.43,421972.0,19.4366,19.4461,19.2385,19.2762,421972.0
2015-10-21 13:30:00,20.42,20.51,20.37,20.48,245351.0,19.2668,19.3517,19.2196,19.3234,245351.0
2015-10-21 14:00:00,20.47,20.53,20.45,20.49,275433.0,19.314,19.3706,19.2951,19.3328,275433.0
2015-10-21 14:30:00,20.49,20.59,20.49,20.49,276579.0,19.3328,19.4272,19.3328,19.3328,276579.0
2015-10-21 15:00:00,20.5,20.54,20.42,20.46,347927.0,19.3423,19.38,19.2668,19.3045,347927.0
2015-10-21 15:30:00,20.45,20.45,20.23,20.25,1187761.0,19.2951,19.2951,19.0875,19.1064,1187761.0
2015-10-22 09:30:00,20.81,20.86,20.47,20.64,1280058.0,19.6348,19.6819,19.314,19.4744,1280058.0
2015-10-22 10:00:00,20.64,20.7,20.55,20.55,720319.0,19.4744,19.531,19.3895,19.3895,720319.0
2015-10-22 10:30:00,20.55,20.64,20.41,20.52,584622.0,19.3895,19.4744,19.2574,19.3612,584622.0
2015-10-22 11:00:00,20.52,20.62,20.5,20.56,473637.0,19.3612,19.4555,19.3423,19.3989,473637.0
2015-10-22 11:30:00,20.56,20.65,20.46,20.52,451821.0,19.3989,19.4838,19.3045,19.3612,451821.0
2015-10-22 12:00:00,20.52,20.62,20.5,20.59,449860.0,19.3612,19.4555,19.3423,19.4272,449860.0
2015-10-22 12:30:00,20.59,20.61,20.51,20.55,182037.0,19.4272,19.4461,19.3517,19.3895,182037.0
2015-10-22 13:00:00,20.56,20.67,20.49,20.55,349543.0,19.3989,19.5027,19.3328,19.3895,349543.0
2015-10-22 13:30:00,20.55,20.55,20.36,20.38,215142.0,19.3895,19.3895,19.2102,19.2291,215142.0
2015-10-22 14:00:00,20.38,20.4,20.21,20.31,400293.0,19.2291,19.2479,19.0687,19.163,400293.0
2015-10-22 14:30:00,20.31,20.48,20.3,20.37,436341.0,19.163,19.3234,19.1536,19.2196,436341.0
2015-10-22 15:00:00,20.37,20.5,20.36,20.48,477490.0,19.2196,19.3423,19.2102,19.3234,477490.0
2015-10-22 15:30:00,20.48,20.51,20.43,20.47,563038.0,19.3234,19.3517,19.2762,19.314,563038.0
2015-10-23 09:30:00,20.83,21.04,20.68,21.02,673563.0,19.6536,19.8518,19.5121,19.8329,673563.0
2015-10-23 10:00:00,21.03,21.1,20.86,20.93,833883.0,19.8423,19.9084,19.6819,19.748,833883.0
2015-10-23 10:30:00,20.93,21.08,20.92,20.98,600128.0,19.748,19.8895,19.7386,19.7952,600128.0
2015-10-23 11:00:00,20.99,21.12,20.95,21.06,565656.0,19.8046,19.9273,19.7669,19.8707,565656.0
2015-10-23 11:30:00,21.07,21.09,20.96,21.06,469198.0,19.8801,19.899,19.7763,19.8707,469198.0
2015-10-23 12:00:00,21.07,21.07,20.97,21.01,269416.0,19.8801,19.8801,19.7857,19.8235,269416.0
2015-10-23 12:30:00,21.01,21.01,20.97,20.99,283229.0,19.8235,19.8235,19.7857,19.8046,283229.0
2015-10-23 13:00:00,20.99,21.05,20.95,20.98,466980.0,19.8046,19.8612,19.7669,19.7952,466980.0
2015-10-23 13:30:00,20.98,21.08,20.95,20.99,445299.0,19.7952,19.8895,19.7669,19.8046,445299.0
2015-10-23 14:00:00,20.99,21.15,20.97,21.13,356186.0,19.8046,19.9556,19.7857,19.9367,356186.0
2015-10-23 14:30:00,21.12,21.28,21.12,21.21,538166.0,19.9273,20.0782,19.9273,20.0122,538166.0
2015-10-23 15:00:00,21.21,21.32,21.18,21.2,874688.0,20.0122,20.116,19.9839,20.0027,874688.0
2015-10-23 15:30:00,21.2,21.36,21.19,21.31,1938826.0,20.0027,20.1537,19.9933,20.1065,1938826.0
2015-10-26 09:30:00,21.31,21.55,21.3,21.38,571828.0,20.1065,20.333,20.0971,20.1726,571828.0
2015-10-26 10:00:00,21.38,21.67,21.35,21.66,977514.0,20.1726,20.4462,20.1443,20.4368,977514.0
2015-10-26 10:30:00,21.67,21.79,21.57,21.65,760802.0,20.4462,20.5594,20.3519,20.4273,760802.0
2015-10-26 11:00:00,21.65,21.75,21.59,21.69,328128.0,20.4273,20.5217,20.3707,20.4651,328128.0
2015-10-26 11:30:00,21.7,21.83,21.69,21.73,414389.0,20.4745,20.5972,20.4651,20.5028,414389.0
2015-10-26 12:00:00,21.73,21.75,21.64,21.72,654437.0,20.5028,20.5217,20.4179,20.4934,654437.0
2015-10-26 12:30:00,21.72,21.77,21.65,21.7,382638.0,20.4934,20.5406,20.4273,20.4745,382638.0
2015-10-26 13:00:00,21.7,21.74,21.67,21.67,299059.0,20.4745,20.5123,20.4462,20.4462,299059.0
2015-10-26 13:30:00,21.68,21.81,21.68,21.73,350459.0,20.4556,20.5783,20.4556,20.5028,350459.0
2015-10-26 14:00:00,21.73,21.8,21.65,21.7,512618.0,20.5028,20.5689,20.4273,20.4745,512618.0
2015-10-26 14:30:00,21.7,21.74,21.59,21.73,556935.0,20.4745,20.5123,20.3707,20.5028,556935.0
2015-10-26 15:00:00,21.74,21.81,21.72,21.75,666612.0,20.5123,20.5783,20.4934,20.5217,666612.0
2015-10-26 15:30:00,21.76,21.77,21.68,21.69,1037842.0,20.5311,20.5406,20.4556,20.4651,1037842.0
2015-10-27 09:30:00,21.52,21.78,21.44,21.72,568378.0,20.3047,20.55,20.2292,20.4934,568378.0
2015-10-27 10:00:00,21.72,21.72,21.19,21.19,680873.0,20.4934,20.4934,19.9933,19.9933,680873.0
2015-10-27 10:30:00,21.2,21.25,20.89,21.04,1225255.0,20.0027,20.0499,19.7103,19.8518,1225255.0
2015-10-27 11:00:00,21.04,21.11,20.95,21.03,524694.0,19.8518,19.9178,19.7669,19.8423,524694.0
2015-10-27 11:30:00,21.04,21.1,20.82,20.85,437444.0,19.8518,19.9084,19.6442,19.6725,437444.0
2015-10-27 12:00:00,20.85,20.92,20.8,20.81,358772.0,19.6725,19.7386,19.6253,19.6348,358772.0
2015-10-27 12:30:00,20.8,21.02,20.8,20.97,317733.0,19.6253,19.8329,19.6253,19.7857,317733.0
2015-10-27 13:00:00,20.96,20.96,20.86,20.87,259834.0,19.7763,19.7763,19.6819,19.6914,259834.0
2015-10-27 13:30:00,20.87,21.02,20.87,21.01,510062.0,19.6914,19.8329,19.6914,19.8235,510062.0
2015-10-27 14:00:00,21.02,21.16,21.0,21.06,743756.0,19.8329,19.965,19.814,19.8707,743756.0
2015-10-27 14:30:00,21.06,21.1,20.9,20.94,693322.0,19.8707,19.9084,19.7197,19.7574,693322.0
2015-10-27 15:00:00,20.93,20.99,20.9,20.97,390585.0,19.748,19.8046,19.7197,19.7857,390585.0
2015-10-27 15:30:00,20.97,21.01,20.89,20.94,1111189.0,19.7857,19.8235,19.7103,19.7574,1111189.0
2015-10-28 09:30:00,21.11,21.39,21.1,21.3,697169.0,19.9178,20.182,19.9084,20.0971,697169.0
2015-10-28 10:00:00,21.31,21.55,21.26,21.27,735406.0,20.1065,20.333,20.0594,20.0688,735406.0
2015-10-28 10:30:00,21.27,21.51,21.27,21.46,654613.0,20.0688,20.2952,20.0688,20.2481,654613.0
2015-10-28 11:00:00,21.46,21.5,21.33,21.45,530449.0,20.2481,20.2858,20.1254,20.2386,530449.0
2015-10-28 11:30:00,21.45,21.57,21.42,21.55,593759.0,20.2386,20.3519,20.2103,20.333,593759.0
2015-10-28 12:00:00,21.55,21.62,21.54,21.55,491048.0,20.333,20.399,20.3235,20.333,491048.0
2015-10-28 12:30:00,21.56,21.6,21.55,21.57,332203.0,20.3424,20.3802,20.333,20.3519,332203.0
2015-10-28 13:00:00,21.57,21.73,21.57,21.69,758844.0,20.3519,20.5028,20.3519,20.4651,758844.0
2015-10-28 13:30:00,21.69,21.79,21.64,21.77,377342.0,20.4651,20.5594,20.4179,20.5406,377342.0
2015-10-28 14:00:00,21.76,21.77,21.25,21.44,1176203.0,20.5311,20.5406,20.0499,20.2292,1176203.0
2015-10-28 14:30:00,21.44,21.51,21.31,21.42,743601.0,20.2292,20.2952,20.1065,20.2103,743601.0
2015-10-28 15:00:00,21.42,21.65,21.39,21.58,1099077.0,20.2103,20.4273,20.182,20.3613,1099077.0
2015-10-28 15:30:00,21.59,21.8,21.58,21.78,2398195.0,20.3707,20.5689,20.3613,20.55,2398195.0
2015-10-29 09:30:00,23.08,23.41,22.66,23.18,4010375.0,21.7766,22.0879,21.3803,21.8709,4010375.0
2015-10-29 10:00:00,23.18,23.25,22.78,22.9,1970802.0,21.8709,21.937,21.4935,21.6067,1970802.0
2015-10-29 10:30:00,22.89,23.07,22.81,22.94,810307.0,21.5973,21.7671,21.5218,21.6445,810307.0
2015-10-29 11:00:00,22.94,22.94,22.47,22.66,989711.0,21.6445,21.6445,21.201,21.3803,989711.0
2015-10-29 11:30:00,22.65,23.16,22.62,23.15,1691860.0,21.3709,21.8521,21.3426,21.8426,1691860.0
2015-10-29 12:00:00,23.16,23.19,22.94,23.05,822822.0,21.8521,21.8804,21.6445,21.7483,822822.0
2015-10-29 12:30:00,23.05,23.18,22.77,22.99,853093.0,21.7483,21.8709,21.4841,21.6917,853093.0
2015-10-29 13:00:00,22.99,23.04,22.72,22.73,623031.0,21.6917,21.7388,21.4369,21.4463,623031.0
2015-10-29 13:30:00,22.73,22.75,22.55,22.66,1143624.0,21.4463,21.4652,21.2765,21.3803,1143624.0
2015-10-29 14:00:00,22.66,22.71,22.5,22.6,554015.0,21.3803,21.4275,21.2293,21.3237,554015.0
2015-10-29 14:30:00,22.6,22.65,22.57,22.62,689275.0,21.3237,21.3709,21.2954,21.3426,689275.0
2015-10-29 15:00:00,22.63,22.72,22.59,22.68,784581.0,21.352,21.4369,21.3142,21.3992,784581.0
2015-10-29 15:30:00,22.67,22.91,22.67,22.81,3160871.0,21.3897,21.6162,21.3897,21.5218,3160871.0
2015-10-30 09:30:00,22.97,23.21,22.71,22.81,816057.0,21.6728,21.8992,21.4275,21.5218,816057.0
2015-10-30 10:00:00,22.8,23.05,22.66,23.04,815703.0,21.5124,21.7483,21.3803,21.7388,815703.0
2015-10-30 10:30:00,23.04,23.1,22.91,22.91,449216.0,21.7388,21.7954,21.6162,21.6162,449216.0
2015-10-30 11:00:00,22.92,23.05,22.92,23.04,381021.0,21.6256,21.7483,21.6256,21.7388,381021.0
2015-10-30 11:30:00,23.05,23.29,23.02,23.19,908664.0,21.7483,21.9747,21.72,21.8804,908664.0
2015-10-30 12:00:00,23.19,23.29,23.16,23.23,766969.0,21.8804,21.9747,21.8521,21.9181,766969.0
2015-10-30 12:30:00,23.22,23.36,23.2,23.35,867155.0,21.9087,22.0408,21.8898,22.0313,867155.0
2015-10-30 13:00:00,23.35,23.41,23.29,23.4,419985.0,22.0313,22.0879,21.9747,22.0785,419985.0
2015-10-30 13:30:00,23.39,23.41,23.29,23.35,568082.0,22.0691,22.0879,21.9747,22.0313,568082.0
2015-10-30 14:00:00,23.34,23.36,23.21,23.25,468531.0,22.0219,22.0408,21.8992,21.937,468531.0
2015-10-30 14:30:00,23.25,23.26,23.09,23.2,392977.0,21.937,21.9464,21.786,21.8898,392977.0
2015-10-30 15:00:00,23.19,23.26,23.11,23.21,552539.0,21.8804,21.9464,21.8049,21.8992,552539.0
2015-10-30 15:30:00,23.21,23.31,23.17,23.2,1483857.0,21.8992,21.9936,21.8615,21.8898,1483857.0
2015-11-02 09:30:00,23.51,24.06,23.51,23.85,1879254.0,22.1823,22.7012,22.1823,22.5031,1879254.0
2015-11-02 10:00:00,23.85,24.02,23.79,23.89,1466148.0,22.5031,22.6635,22.4465,22.5408,1466148.0
2015-11-02 10:30:00,23.89,23.96,23.75,23.8,817039.0,22.5408,22.6069,22.4087,22.4559,817039.0
2015-11-02 11:00:00,23.81,23.86,23.65,23.71,365274.0,22.4654,22.5125,22.3144,22.371,365274.0
2015-11-02 11:30:00,23.72,23.83,23.69,23.82,262039.0,22.3804,22.4842,22.3521,22.4748,262039.0
2015-11-02 12:00:00,23.82,23.92,23.79,23.92,267576.0,22.4748,22.5691,22.4465,22.5691,267576.0
2015-11-02 12:30:00,23.91,23.92,23.83,23.89,284687.0,22.5597,22.5691,22.4842,22.5408,284687.0
2015-11-02 13:00:00,23.88,23.88,23.77,23.81,422136.0,22.5314,22.5314,22.4276,22.4654,422136.0
2015-11-02 13:30:00,23.81,23.94,23.79,23.86,425330.0,22.4654,22.588,22.4465,22.5125,425330.0
2015-11-02 14:00:00,23.86,23.87,23.79,23.85,310800.0,22.5125,22.522,22.4465,22.5031,310800.0
2015-11-02 14:30:00,23.85,23.9,23.84,23.88,508645.0,22.5031,22.5503,22.4937,22.5314,508645.0
2015-11-02 15:00:00,23.88,23.9,23.79,23.8,596947.0,22.5314,22.5503,22.4465,22.4559,596947.0
2015-11-02 15:30:00,23.8,23.84,23.68,23.77,1318923.0,22.4559,22.4937,22.3427,22.4276,1318923.0
2015-11-03 09:30:00,23.68,23.71,23.29,23.65,761682.0,22.3427,22.371,21.9747,22.3144,761682.0
2015-11-03 10:00:00,23.64,23.78,23.45,23.7,706620.0,22.305,22.437,22.1257,22.3616,706620.0
2015-11-03 10:30:00,23.7,23.71,23.6,23.64,266479.0,22.3616,22.371,22.2672,22.305,266479.0
2015-11-03 11:00:00,23.64,23.76,23.61,23.7,407470.0,22.305,22.4182,22.2766,22.3616,407470.0
2015-11-03 11:30:00,23.71,23.87,23.7,23.84,456279.0,22.371,22.522,22.3616,22.4937,456279.0
2015-11-03 12:00:00,23.85,23.85,23.74,23.8,216591.0,22.5031,22.5031,22.3993,22.4559,216591.0
2015-11-03 12:30:00,23.79,23.86,23.76,23.84,247128.0,22.4465,22.5125,22.4182,22.4937,247128.0
2015-11-03 13:00:00,23.84,24.0,23.83,23.94,356688.0,22.4937,22.6446,22.4842,22.588,356688.0
2015-11-03 13:30:00,23.94,24.05,23.9,24.01,402341.0,22.588,22.6918,22.5503,22.6541,402341.0
2015-11-03 14:00:00,24.02,24.13,23.96,24.11,501479.0,22.6635,22.7673,22.6069,22.7484,501479.0
2015-11-03 14:30:00,24.11,24.19,24.06,24.1,529021.0,22.7484,22.8239,22.7012,22.739,529021.0
2015-11-03 15:00:00,24.1,24.1,23.99,24.06,1238606.0,22.739,22.739,22.6352,22.7012,1238606.0
2015-11-03 15:30:00,24.07,24.18,24.07,24.12,1510034.0,22.7107,22.8145,22.7107,22.7578,1510034.0
2015-11-04 09:30:00,24.31,24.41,23.94,23.97,515377.0,22.9371,23.0315,22.588,22.6163,515377.0
2015-11-04 10:00:00,23.98,24.16,23.95,24.11,401112.0,22.6258,22.7956,22.5974,22.7484,401112.0
2015-11-04 10:30:00,24.12,24.17,23.99,24.01,403745.0,22.7578,22.805,22.6352,22.6541,403745.0
2015-11-04 11:00:00,24.01,24.01,23.8,23.8,551100.0,22.6541,22.6541,22.4559,22.4559,551100.0
2015-11-04 11:30:00,23.81,23.99,23.8,23.9,278100.0,22.4654,22.6352,22.4559,22.5503,278100.0
2015-11-04 12:00:00,23.9,24.0,23.88,23.94,207558.0,22.5503,22.6446,22.5314,22.588,207558.0
2015-11-04 12:30:00,23.94,23.98,23.85,23.95,194610.0,22.588,22.6258,22.5031,22.5974,194610.0
2015-11-04 13:00:00,23.95,23.98,23.76,23.83,278097.0,22.5974,22.6258,22.4182,22.4842,278097.0
2015-11-04 13:30:00,23.83,23.87,23.78,23.84,186749.0,22.4842,22.522,22.437,22.4937,186749.0
2015-11-04 14:00:00,23.84,23.97,23.84,23.93,248446.0,22.4937,22.6163,22.4937,22.5786,248446.0
2015-11-04 14:30:00,23.93,24.01,23.91,23.97,165774.0,22.5786,22.6541,22.5597,22.6163,165774.0
2015-11-04 15:00:00,23.97,23.99,23.87,23.93,271435.0,22.6163,22.6352,22.522,22.5786,271435.0
2015-11-04 15:30:00,23.93,24.08,23.89,24.03,944042.0,22.5786,22.7201,22.5408,22.6729,944042.0
2015-11-05 09:30:00,24.02,24.34,23.87,24.31,466074.0,22.6635,22.9654,22.522,22.9371,466074.0
2015-11-05 10:00:00,24.31,24.31,23.89,23.98,330821.0,22.9371,22.9371,22.5408,22.6258,330821.0
2015-11-05 10:30:00,23.98,24.08,23.85,24.07,280845.0,22.6258,22.7201,22.5031,22.7107,280845.0
2015-11-05 11:00:00,24.07,24.23,24.05,24.08,260095.0,22.7107,22.8616,22.6918,22.7201,260095.0
2015-11-05 11:30:00,24.08,24.11,23.96,23.99,329434.0,22.7201,22.7484,22.6069,22.6352,329434.0
2015-11-05 12:00:00,24.0,24.11,23.98,24.09,236723.0,22.6446,22.7484,22.6258,22.7295,236723.0
2015-11-05 12:30:00,24.1,24.15,23.99,24.14,195831.0,22.739,22.7861,22.6352,22.7767,195831.0
2015-11-05 13:00:00,24.13,24.16,23.97,23.97,170059.0,22.7673,22.7956,22.6163,22.6163,170059.0
2015-11-05 13:30:00,23.97,24.1,23.95,23.96,215541.0,22.6163,22.739,22.5974,22.6069,215541.0
2015-11-05 14:00:00,23.97,23.99,23.83,23.9,277116.0,22.6163,22.6352,22.4842,22.5503,277116.0
2015-11-05 14:30:00,23.9,23.92,23.84,23.91,150275.0,22.5503,22.5691,22.4937,22.5597,150275.0
2015-11-05 15:00:00,23.91,23.96,23.87,23.95,287887.0,22.5597,22.6069,22.522,22.5974,287887.0
2015-11-05 15:30:00,23.96,23.96,23.84,23.9,680293.0,22.6069,22.6069,22.4937,22.5503,680293.0
2015-11-06 09:30:00,23.98,24.23,23.95,23.98,327124.0,22.6258,22.8616,22.5974,22.6258,327124.0
2015-11-06 10:00:00,23.98,24.01,23.84,23.85,323274.0,22.6258,22.6541,22.4937,22.5031,323274.0
2015-11-06 10:30:00,23.86,24.0,23.81,23.95,665955.0,22.5125,22.6446,22.4654,22.5974,665955.0
2015-11-06 11:00:00,23.94,24.03,23.84,23.85,240105.0,22.588,22.6729,22.4937,22.5031,240105.0
2015-11-06 11:30:00,23.84,23.93,23.82,23.89,409590.0,22.4937,22.5786,22.4748,22.5408,409590.0
2015-11-06 12:00:00,23.89,23.93,23.8,23.84,296619.0,22.5408,22.5786,22.4559,22.4937,296619.0
2015-11-06 12:30:00,23.83,23.83,23.73,23.8,538058.0,22.4842,22.4842,22.3899,22.4559,538058.0
2015-11-06 13:00:00,23.8,23.81,23.75,23.79,299171.0,22.4559,22.4654,22.4087,22.4465,299171.0
2015-11-06 13:30:00,23.78,23.85,23.75,23.8,212522.0,22.437,22.5031,22.4087,22.4559,212522.0
2015-11-06 14:00:00,23.8,23.81,23.73,23.76,319938.0,22.4559,22.4654,22.3899,22.4182,319938.0
2015-11-06 14:30:00,23.76,23.81,23.72,23.8,216563.0,22.4182,22.4654,22.3804,22.4559,216563.0
2015-11-06 15:00:00,23.8,23.81,23.74,23.76,479830.0,22.4559,22.4654,22.3993,22.4182,479830.0
2015-11-06 15:30:00,23.75,23.84,23.75,23.84,512324.0,22.4087,22.4937,22.4087,22.4937,512324.0
2015-11-09 09:30:00,23.54,23.57,23.14,23.14,756817.0,22.2106,22.2389,21.8332,21.8332,756817.0
2015-11-09 10:00:00,23.13,23.17,22.87,23.15,624026.0,21.8238,21.8615,21.5784,21.8426,624026.0
2015-11-09 10:30:00,23.15,23.33,23.03,23.27,402754.0,21.8426,22.0125,21.7294,21.9558,402754.0
2015-11-09 11:00:00,23.27,23.28,23.07,23.08,341917.0,21.9558,21.9653,21.7671,21.7766,341917.0
2015-11-09 11:30:00,23.08,23.15,22.94,22.95,443473.0,21.7766,21.8426,21.6445,21.6539,443473.0
2015-11-09 12:00:00,22.95,23.14,22.89,23.13,339261.0,21.6539,21.8332,21.5973,21.8238,339261.0
2015-11-09 12:30:00,23.13,23.33,23.13,23.31,220261.0,21.8238,22.0125,21.8238,21.9936,220261.0
2015-11-09 13:00:00,23.31,23.34,23.16,23.33,275498.0,21.9936,22.0219,21.8521,22.0125,275498.0
2015-11-09 13:30:00,23.33,23.42,23.25,23.35,293786.0,22.0125,22.0974,21.937,22.0313,293786.0
2015-11-09 14:00:00,23.34,23.35,23.25,23.28,208007.0,22.0219,22.0313,21.937,21.9653,208007.0
2015-11-09 14:30:00,23.27,23.3,23.17,23.2,261109.0,21.9558,21.9842,21.8615,21.8898,261109.0
2015-11-09 15:00:00,23.21,23.3,23.21,23.3,339377.0,21.8992,21.9842,21.8992,21.9842,339377.0
2015-11-09 15:30:00,23.3,23.41,23.29,23.32,646582.0,21.9842,22.0879,21.9747,22.003,646582.0
2015-11-10 09:30:00,23.04,23.28,22.97,23.12,417723.0,21.7388,21.9653,21.6728,21.8143,417723.0
2015-11-10 10:00:00,23.12,23.19,23.01,23.02,361478.0,21.8143,21.8804,21.7105,21.72,361478.0
2015-11-10 10:30:00,23.01,23.24,22.99,23.23,371973.0,21.7105,21.9275,21.6917,21.9181,371973.0
2015-11-10 11:00:00,23.23,23.29,23.1,23.11,167892.0,21.9181,21.9747,21.7954,21.8049,167892.0
2015-11-10 11:30:00,23.1,23.23,23.04,23.04,252771.0,21.7954,21.9181,21.7388,21.7388,252771.0
2015-11-10 12:00:00,23.04,23.3,23.03,23.27,241027.0,21.7388,21.9842,21.7294,21.9558,241027.0
2015-11-10 12:30:00,23.27,23.28,23.1,23.2,146920.0,21.9558,21.9653,21.7954,21.8898,146920.0
2015-11-10 13:00:00,23.19,23.26,23.17,23.26,224110.0,21.8804,21.9464,21.8615,21.9464,224110.0
2015-11-10 13:30:00,23.26,23.37,23.19,23.37,225214.0,21.9464,22.0502,21.8804,22.0502,225214.0
2015-11-10 14:00:00,23.36,23.37,23.28,23.29,215200.0,22.0408,22.0502,21.9653,21.9747,215200.0
2015-11-10 14:30:00,23.3,23.48,23.29,23.38,235769.0,21.9842,22.154,21.9747,22.0596,235769.0
2015-11-10 15:00:00,23.38,23.41,23.34,23.39,249066.0,22.0596,22.0879,22.0219,22.0691,249066.0
2015-11-10 15:30:00,23.39,23.43,23.36,23.43,650393.0,22.0691,22.1068,22.0408,22.1068,650393.0
2015-11-11 09:30:00,23.52,23.55,23.27,23.32,243029.0,22.1917,22.22,21.9558,22.003,243029.0
2015-11-11 10:00:00,23.32,23.34,23.21,23.29,232780.0,22.003,22.0219,21.8992,21.9747,232780.0
2015-11-11 10:30:00,23.29,23.33,23.15,23.22,113359.0,21.9747,22.0125,21.8426,21.9087,113359.0
2015-11-11 11:00:00,23.21,23.25,23.14,23.19,170487.0,21.8992,21.937,21.8332,21.8804,170487.0
2015-11-11 11:30:00,23.19,23.32,23.18,23.29,168946.0,21.8804,22.003,21.8709,21.9747,168946.0
2015-11-11 12:00:00,23.3,23.41,23.28,23.4,131862.0,21.9842,22.0879,21.9653,22.0785,131862.0
2015-11-11 12:30:00,23.4,23.5,23.39,23.45,197711.0,22.0785,22.1729,22.0691,22.1257,197711.0
2015-11-11 13:00:00,23.45,23.45,23.27,23.29,129537.0,22.1257,22.1257,21.9558,21.9747,129537.0
2015-11-11 13:30:00,23.29,23.4,23.23,23.38,132575.0,21.9747,22.0785,21.9181,22.0596,132575.0
2015-11-11 14:00:00,23.39,23.43,23.34,23.43,207510.0,22.0691,22.1068,22.0219,22.1068,207510.0
2015-11-11 14:30:00,23.43,23.45,23.31,23.31,95975.0,22.1068,22.1257,21.9936,21.9936,95975.0
2015-11-11 15:00:00,23.32,23.33,23.26,23.32,180158.0,22.003,22.0125,21.9464,22.003,180158.0
2015-11-11 15:30:00,23.33,23.34,23.28,23.3,453047.0,22.0125,22.0219,21.9653,21.9842,453047.0
2015-11-12 09:30:00,23.11,23.43,23.05,23.39,229728.0,21.8049,22.1068,21.7483,22.0691,229728.0
2015-11-12 10:00:00,23.37,23.47,23.24,23.43,227200.0,22.0502,22.1446,21.9275,22.1068,227200.0
2015-11-12 10:30:00,23.42,23.45,23.3,23.44,117814.0,22.0974,22.1257,21.9842,22.1162,117814.0
2015-11-12 11:00:00,23.44,23.47,23.16,23.22,196742.0,22.1162,22.1446,21.8521,21.9087,196742.0
2015-11-12 11:30:00,23.22,23.27,23.17,23.26,96373.0,21.9087,21.9558,21.8615,21.9464,96373.0
2015-11-12 12:00:00,23.25,23.27,23.09,23.19,158709.0,21.937,21.9558,21.786,21.8804,158709.0
2015-11-12 12:30:00,23.18,23.21,23.11,23.15,233024.0,21.8709,21.8992,21.8049,21.8426,233024.0
2015-11-12 13:00:00,23.16,23.24,23.14,23.2,262854.0,21.8521,21.9275,21.8332,21.8898,262854.0
2015-11-12 13:30:00,23.2,23.22,23.12,23.14,147490.0,21.8898,21.9087,21.8143,21.8332,147490.0
2015-11-12 14:00:00,23.15,23.15,23.02,23.05,214539.0,21.8426,21.8426,21.72,21.7483,214539.0
2015-11-12 14:30:00,23.05,23.1,22.97,22.99,281730.0,21.7483,21.7954,21.6728,21.6917,281730.0
2015-11-12 15:00:00,23.0,23.05,22.83,22.86,751513.0,21.7011,21.7483,21.5407,21.569,751513.0
2015-11-12 15:30:00,22.86,22.89,22.77,22.8,1115309.0,21.569,21.5973,21.4841,21.5124,1115309.0
2015-11-13 09:30:00,22.72,22.83,22.46,22.49,349607.0,21.4369,21.5407,21.1916,21.2199,349607.0
2015-11-13 10:00:00,22.49,22.59,22.39,22.49,389055.0,21.2199,21.3142,21.1255,21.2199,389055.0
2015-11-13 10:30:00,22.5,22.76,22.43,22.75,215528.0,21.2293,21.4746,21.1633,21.4652,215528.0
2015-11-13 11:00:00,22.74,22.85,22.65,22.71,209401.0,21.4558,21.5596,21.3709,21.4275,209401.0
2015-11-13 11:30:00,22.7,22.8,22.61,22.8,138346.0,21.418,21.5124,21.3331,21.5124,138346.0
2015-11-13 12:00:00,22.8,22.85,22.73,22.73,182625.0,21.5124,21.5596,21.4463,21.4463,182625.0
2015-11-13 12:30:00,22.73,22.76,22.68,22.72,135044.0,21.4463,21.4746,21.3992,21.4369,135044.0
2015-11-13 13:00:00,22.72,22.78,22.58,22.6,159668.0,21.4369,21.4935,21.3048,21.3237,159668.0
2015-11-13 13:30:00,22.6,22.62,22.49,22.54,173140.0,21.3237,21.3426,21.2199,21.2671,173140.0
2015-11-13 14:00:00,22.54,22.59,22.52,22.54,177196.0,21.2671,21.3142,21.2482,21.2671,177196.0
2015-11-13 14:30:00,22.53,22.55,22.43,22.5,260579.0,21.2576,21.2765,21.1633,21.2293,260579.0
2015-11-13 15:00:00,22.49,22.52,22.45,22.52,333888.0,21.2199,21.2482,21.1822,21.2482,333888.0
2015-11-13 15:30:00,22.51,22.58,22.48,22.51,714925.0,21.2388,21.3048,21.2105,21.2388,714925.0
2015-11-16 09:30:00,22.43,22.59,22.24,22.35,482915.0,21.1633,21.3142,20.984,21.0878,482915.0
2015-11-16 10:00:00,22.36,22.58,22.23,22.52,479532.0,21.0972,21.3048,20.9746,21.2482,479532.0
2015-11-16 10:30:00,22.51,22.52,22.17,22.21,243877.0,21.2388,21.2482,20.918,20.9557,243877.0
2015-11-16 11:00:00,22.21,22.34,22.09,22.11,338338.0,20.9557,21.0784,20.8425,20.8614,338338.0
2015-11-16 11:30:00,22.13,22.2,22.1,22.13,184348.0,20.8802,20.9463,20.8519,20.8802,184348.0
2015-11-16 12:00:00,22.13,22.29,22.12,22.28,231890.0,20.8802,21.0312,20.8708,21.0218,231890.0
2015-11-16 12:30:00,22.29,22.43,22.28,22.42,262281.0,21.0312,21.1633,21.0218,21.1538,262281.0
2015-11-16 13:00:00,22.42,22.5,22.39,22.45,181620.0,21.1538,21.2293,21.1255,21.1822,181620.0
2015-11-16 13:30:00,22.45,22.5,22.38,22.5,171408.0,21.1822,21.2293,21.1161,21.2293,171408.0
2015-11-16 14:00:00,22.5,22.53,22.43,22.44,186010.0,21.2293,21.2576,21.1633,21.1727,186010.0
2015-11-16 14:30:00,22.44,22.53,22.42,22.51,232621.0,21.1727,21.2576,21.1538,21.2388,232621.0
2015-11-16 15:00:00,22.51,22.6,22.43,22.56,640761.0,21.2388,21.3237,21.1633,21.2859,640761.0
2015-11-16 15:30:00,22.56,22.63,22.53,22.63,865308.0,21.2859,21.352,21.2576,21.352,865308.0
2015-11-17 09:30:00,22.75,22.85,22.46,22.68,242844.0,21.4652,21.5596,21.1916,21.3992,242844.0
2015-11-17 10:00:00,22.67,22.68,22.43,22.47,141615.0,21.3897,21.3992,21.1633,21.201,141615.0
2015-11-17 10:30:00,22.47,22.62,22.45,22.55,145394.0,21.201,21.3426,21.1822,21.2765,145394.0
2015-11-17 11:00:00,22.55,22.64,22.54,22.64,119835.0,21.2765,21.3614,21.2671,21.3614,119835.0
2015-11-17 11:30:00,22.63,22.7,22.49,22.65,486828.0,21.352,21.418,21.2199,21.3709,486828.0
2015-11-17 12:00:00,22.65,22.73,22.5,22.54,243099.0,21.3709,21.4463,21.2293,21.2671,243099.0
2015-11-17 12:30:00,22.54,22.65,22.52,22.65,288069.0,21.2671,21.3709,21.2482,21.3709,288069.0
2015-11-17 13:00:00,22.65,22.7,22.54,22.55,230702.0,21.3709,21.418,21.2671,21.2765,230702.0
2015-11-17 13:30:00,22.55,22.68,22.52,22.67,206733.0,21.2765,21.3992,21.2482,21.3897,206733.0
2015-11-17 14:00:00,22.67,22.69,22.52,22.54,291734.0,21.3897,21.4086,21.2482,21.2671,291734.0
2015-11-17 14:30:00,22.51,22.52,22.2,22.28,714761.0,21.2388,21.2482,20.9463,21.0218,714761.0
2015-11-17 15:00:00,22.28,22.29,22.07,22.19,796875.0,21.0218,21.0312,20.8236,20.9368,796875.0
2015-11-17 15:30:00,22.18,22.31,22.16,22.26,970248.0,20.9274,21.0501,20.9085,21.0029,970248.0
2015-11-18 09:30:00,22.27,22.51,22.21,22.46,259116.0,21.0123,21.2388,20.9557,21.1916,259116.0
2015-11-18 10:00:00,22.45,22.51,22.34,22.36,143545.0,21.1822,21.2388,21.0784,21.0972,143545.0
2015-11-18 10:30:00,22.36,22.4,22.25,22.3,173686.0,21.0972,21.135,20.9935,21.0406,173686.0
2015-11-18 11:00:00,22.3,22.31,22.19,22.23,144157.0,21.0406,21.0501,20.9368,20.9746,144157.0
2015-11-18 11:30:00,22.23,22.43,22.23,22.4,148658.0,20.9746,21.1633,20.9746,21.135,148658.0
2015-11-18 12:00:00,22.4,22.45,22.32,22.38,498329.0,21.135,21.1822,21.0595,21.1161,498329.0
2015-11-18 12:30:00,22.37,22.38,22.03,22.16,431244.0,21.1067,21.1161,20.7859,20.9085,431244.0
2015-11-18 13:00:00,22.17,22.41,22.15,22.38,302391.0,20.918,21.1444,20.8991,21.1161,302391.0
2015-11-18 13:30:00,22.38,22.43,22.34,22.36,261653.0,21.1161,21.1633,21.0784,21.0972,261653.0
2015-11-18 14:00:00,22.36,22.54,22.34,22.44,286655.0,21.0972,21.2671,21.0784,21.1727,286655.0
2015-11-18 14:30:00,22.45,22.58,22.43,22.57,233760.0,21.1822,21.3048,21.1633,21.2954,233760.0
2015-11-18 15:00:00,22.57,22.67,22.51,22.67,408909.0,21.2954,21.3897,21.2388,21.3897,408909.0
2015-11-18 15:30:00,22.67,22.78,22.62,22.74,1370966.0,21.3897,21.4935,21.3426,21.4558,1370966.0
2015-11-19 09:30:00,22.46,22.72,22.16,22.53,379966.0,21.1916,21.4369,20.9085,21.2576,379966.0
2015-11-19 10:00:00,22.53,22.57,22.38,22.48,295753.0,21.2576,21.2954,21.1161,21.2105,295753.0
2015-11-19 10:30:00,22.48,22.59,22.44,22.59,170734.0,21.2105,21.3142,21.1727,21.3142,170734.0
2015-11-19 11:00:00,22.58,22.66,22.54,22.65,241547.0,21.3048,21.3803,21.2671,21.3709,241547.0
2015-11-19 11:30:00,22.65,22.66,22.42,22.5,190117.0,21.3709,21.3803,21.1538,21.2293,190117.0
2015-11-19 12:00:00,22.5,22.6,22.48,22.53,166048.0,21.2293,21.3237,21.2105,21.2576,166048.0
2015-11-19 12:30:00,22.53,22.63,22.52,22.63,181604.0,21.2576,21.352,21.2482,21.352,181604.0
2015-11-19 13:00:00,22.63,22.65,22.59,22.61,90299.0,21.352,21.3709,21.3142,21.3331,90299.0
2015-11-19 13:30:00,22.6,22.62,22.53,22.55,92696.0,21.3237,21.3426,21.2576,21.2765,92696.0
2015-11-19 14:00:00,22.55,22.56,22.49,22.51,168771.0,21.2765,21.2859,21.2199,21.2388,168771.0
2015-11-19 14:30:00,22.51,22.56,22.46,22.54,584604.0,21.2388,21.2859,21.1916,21.2671,584604.0
2015-11-19 15:00:00,22.54,22.56,22.5,22.52,165236.0,21.2671,21.2859,21.2293,21.2482,165236.0
2015-11-19 15:30:00,22.52,22.56,22.5,22.52,437209.0,21.2482,21.2859,21.2293,21.2482,437209.0
2015-11-20 09:30:00,22.69,22.75,22.59,22.62,264595.0,21.4086,21.4652,21.3142,21.3426,264595.0
2015-11-20 10:00:00,22.63,22.63,22.44,22.46,166181.0,21.352,21.352,21.1727,21.1916,166181.0
2015-11-20 10:30:00,22.47,22.5,22.19,22.23,336955.0,21.201,21.2293,20.9368,20.9746,336955.0
2015-11-20 11:00:00,22.23,22.34,22.2,22.25,500210.0,20.9746,21.0784,20.9463,20.9935,500210.0
2015-11-20 11:30:00,22.25,22.37,22.24,22.35,327706.0,20.9935,21.1067,20.984,21.0878,327706.0
2015-11-20 12:00:00,22.34,22.34,22.28,22.3,117484.0,21.0784,21.0784,21.0218,21.0406,117484.0
2015-11-20 12:30:00,22.29,22.42,22.28,22.37,112770.0,21.0312,21.1538,21.0218,21.1067,112770.0
2015-11-20 13:00:00,22.37,22.49,22.37,22.46,135736.0,21.1067,21.2199,21.1067,21.1916,135736.0
2015-11-20 13:30:00,22.46,22.47,22.4,22.44,100824.0,21.1916,21.201,21.135,21.1727,100824.0
2015-11-20 14:00:00,22.43,22.55,22.42,22.49,310511.0,21.1633,21.2765,21.1538,21.2199,310511.0
2015-11-20 14:30:00,22.48,22.55,22.44,22.48,162728.0,21.2105,21.2765,21.1727,21.2105,162728.0
2015-11-20 15:00:00,22.48,22.51,22.41,22.47,449645.0,21.2105,21.2388,21.1444,21.201,449645.0
2015-11-20 15:30:00,22.48,22.51,22.44,22.47,620303.0,21.2105,21.2388,21.1727,21.201,620303.0
2015-11-23 09:30:00,22.38,22.72,22.38,22.63,374886.0,21.1161,21.4369,21.1161,21.352,374886.0
2015-11-23 10:00:00,22.6,22.86,22.6,22.73,311850.0,21.3237,21.569,21.3237,21.4463,311850.0
2015-11-23 10:30:00,22.73,22.82,22.68,22.73,257973.0,21.4463,21.5313,21.3992,21.4463,257973.0
2015-11-23 11:00:00,22.73,22.74,22.64,22.67,136851.0,21.4463,21.4558,21.3614,21.3897,136851.0
2015-11-23 11:30:00,22.68,22.73,22.64,22.7,71853.0,21.3992,21.4463,21.3614,21.418,71853.0
2015-11-23 12:00:00,22.69,22.7,22.52,22.61,104917.0,21.4086,21.418,21.2482,21.3331,104917.0
2015-11-23 12:30:00,22.6,22.63,22.55,22.59,93755.0,21.3237,21.352,21.2765,21.3142,93755.0
2015-11-23 13:00:00,22.59,22.62,22.5,22.53,85122.0,21.3142,21.3426,21.2293,21.2576,85122.0
2015-11-23 13:30:00,22.54,22.63,22.48,22.49,134188.0,21.2671,21.352,21.2105,21.2199,134188.0
2015-11-23 14:00:00,22.49,22.6,22.43,22.58,222822.0,21.2199,21.3237,21.1633,21.3048,222822.0
2015-11-23 14:30:00,22.58,22.68,22.53,22.67,284007.0,21.3048,21.3992,21.2576,21.3897,284007.0
2015-11-23 15:00:00,22.67,22.77,22.64,22.76,296360.0,21.3897,21.4841,21.3614,21.4746,296360.0
2015-11-23 15:30:00,22.76,22.79,22.64,22.67,560644.0,21.4746,21.503,21.3614,21.3897,560644.0
2015-11-24 09:30:00,22.39,22.71,22.39,22.54,355718.0,21.1255,21.4275,21.1255,21.2671,355718.0
2015-11-24 10:00:00,22.54,22.6,22.48,22.5,239468.0,21.2671,21.3237,21.2105,21.2293,239468.0
2015-11-24 10:30:00,22.51,22.55,22.45,22.5,322255.0,21.2388,21.2765,21.1822,21.2293,322255.0
2015-11-24 11:00:00,22.49,22.63,22.46,22.6,208219.0,21.2199,21.352,21.1916,21.3237,208219.0
2015-11-24 11:30:00,22.6,22.76,22.57,22.76,168183.0,21.3237,21.4746,21.2954,21.4746,168183.0
2015-11-24 12:00:00,22.76,22.85,22.71,22.71,148568.0,21.4746,21.5596,21.4275,21.4275,148568.0
2015-11-24 12:30:00,22.71,22.87,22.68,22.85,141364.0,21.4275,21.5784,21.3992,21.5596,141364.0
2015-11-24 13:00:00,22.86,22.97,22.85,22.93,224199.0,21.569,21.6728,21.5596,21.635,224199.0
2015-11-24 13:30:00,22.93,22.94,22.88,22.93,207288.0,21.635,21.6445,21.5879,21.635,207288.0
2015-11-24 14:00:00,22.93,22.97,22.86,22.92,221128.0,21.635,21.6728,21.569,21.6256,221128.0
2015-11-24 14:30:00,22.92,23.07,22.9,23.05,345044.0,21.6256,21.7671,21.6067,21.7483,345044.0
2015-11-24 15:00:00,23.05,23.09,22.95,22.99,394791.0,21.7483,21.786,21.6539,21.6917,394791.0
2015-11-24 15:30:00,22.99,23.01,22.91,22.96,493276.0,21.6917,21.7105,21.6162,21.6634,493276.0
2015-11-25 09:30:00,23.06,23.11,22.63,22.86,310307.0,21.7577,21.8049,21.352,21.569,310307.0
2015-11-25 10:00:00,22.85,23.04,22.84,23.03,376742.0,21.5596,21.7388,21.5501,21.7294,376742.0
2015-11-25 10:30:00,23.02,23.04,22.89,22.9,259680.0,21.72,21.7388,21.5973,21.6067,259680.0
2015-11-25 11:00:00,22.9,22.97,22.87,22.9,149530.0,21.6067,21.6728,21.5784,21.6067,149530.0
2015-11-25 11:30:00,22.9,22.95,22.82,22.95,130818.0,21.6067,21.6539,21.5313,21.6539,130818.0
2015-11-25 12:00:00,22.94,22.99,22.92,22.92,105260.0,21.6445,21.6917,21.6256,21.6256,105260.0
2015-11-25 12:30:00,22.92,22.95,22.88,22.91,74503.0,21.6256,21.6539,21.5879,21.6162,74503.0
2015-11-25 13:00:00,22.91,22.94,22.86,22.86,73983.0,21.6162,21.6445,21.569,21.569,73983.0
2015-11-25 13:30:00,22.87,22.92,22.85,22.9,74104.0,21.5784,21.6256,21.5596,21.6067,74104.0
2015-11-25 14:00:00,22.9,22.91,22.86,22.88,181762.0,21.6067,21.6162,21.569,21.5879,181762.0
2015-11-25 14:30:00,22.89,22.89,22.82,22.88,86392.0,21.5973,21.5973,21.5313,21.5879,86392.0
2015-11-25 15:00:00,22.88,22.97,22.88,22.97,164188.0,21.5879,21.6728,21.5879,21.6728,164188.0
2015-11-25 15:30:00,22.97,23.0,22.9,22.94,538566.0,21.6728,21.7011,21.6067,21.6445,538566.0
2015-11-27 09:30:00,22.66,22.83,22.51,22.75,281746.0,21.3803,21.5407,21.2388,21.4652,281746.0
2015-11-27 10:00:00,22.75,22.98,22.61,22.97,208378.0,21.4652,21.6822,21.3331,21.6728,208378.0
2015-11-27 10:30:00,22.97,22.98,22.72,22.76,155731.0,21.6728,21.6822,21.4369,21.4746,155731.0
2015-11-27 11:00:00,22.76,22.9,22.72,22.87,183087.0,21.4746,21.6067,21.4369,21.5784,183087.0
2015-11-27 11:30:00,22.87,22.91,22.78,22.83,172042.0,21.5784,21.6162,21.4935,21.5407,172042.0
2015-11-27 12:00:00,22.83,22.87,22.79,22.83,98484.0,21.5407,21.5784,21.503,21.5407,98484.0
2015-11-27 12:30:00,22.83,22.89,22.76,22.77,713068.0,21.5407,21.5973,21.4746,21.4841,713068.0
2015-11-30 09:30:00,22.86,22.88,22.63,22.63,256061.0,21.569,21.5879,21.352,21.352,256061.0
2015-11-30 10:00:00,22.62,22.85,22.61,22.85,333905.0,21.3426,21.5596,21.3331,21.5596,333905.0
2015-11-30 10:30:00,22.85,22.91,22.79,22.84,269863.0,21.5596,21.6162,21.503,21.5501,269863.0
2015-11-30 11:00:00,22.83,22.99,22.78,22.92,444087.0,21.5407,21.6917,21.4935,21.6256,444087.0
2015-11-30 11:30:00,22.92,22.93,22.75,22.8,241282.0,21.6256,21.635,21.4652,21.5124,241282.0
2015-11-30 12:00:00,22.8,22.84,22.73,22.82,214933.0,21.5124,21.5501,21.4463,21.5313,214933.0
2015-11-30 12:30:00,22.81,22.81,22.73,22.74,129668.0,21.5218,21.5218,21.4463,21.4558,129668.0
2015-11-30 13:00:00,22.73,22.77,22.68,22.73,135767.0,21.4463,21.4841,21.3992,21.4463,135767.0
2015-11-30 13:30:00,22.73,22.78,22.69,22.76,153314.0,21.4463,21.4935,21.4086,21.4746,153314.0
2015-11-30 14:00:00,22.75,22.79,22.73,22.77,146291.0,21.4652,21.503,21.4463,21.4841,146291.0
2015-11-30 14:30:00,22.76,22.78,22.72,22.72,124970.0,21.4746,21.4935,21.4369,21.4369,124970.0
2015-11-30 15:00:00,22.72,22.78,22.7,22.76,207501.0,21.4369,21.4935,21.418,21.4746,207501.0
2015-11-30 15:30:00,22.75,22.79,22.72,22.75,710476.0,21.4652,21.503,21.4369,21.4652,710476.0
2015-12-01 09:30:00,22.95,23.19,22.84,22.99,599606.0,21.6539,21.8804,21.5501,21.6917,599606.0
2015-12-01 10:00:00,22.99,23.04,22.81,23.02,336579.0,21.6917,21.7388,21.5218,21.72,336579.0
2015-12-01 10:30:00,23.01,23.16,23.0,23.08,268877.0,21.7105,21.8521,21.7011,21.7766,268877.0
2015-12-01 11:00:00,23.08,23.1,22.99,23.09,250375.0,21.7766,21.7954,21.6917,21.786,250375.0
2015-12-01 11:30:00,23.1,23.12,22.95,22.97,173730.0,21.7954,21.8143,21.6539,21.6728,173730.0
2015-12-01 12:00:00,22.98,23.1,22.96,23.08,187310.0,21.6822,21.7954,21.6634,21.7766,187310.0
2015-12-01 12:30:00,23.08,23.14,23.04,23.14,215722.0,21.7766,21.8332,21.7388,21.8332,215722.0
2015-12-01 13:00:00,23.14,23.14,23.06,23.09,101692.0,21.8332,21.8332,21.7577,21.786,101692.0
2015-12-01 13:30:00,23.08,23.14,23.05,23.11,186963.0,21.7766,21.8332,21.7483,21.8049,186963.0
2015-12-01 14:00:00,23.1,23.19,23.08,23.14,173335.0,21.7954,21.8804,21.7766,21.8332,173335.0
2015-12-01 14:30:00,23.15,23.26,23.14,23.16,299909.0,21.8426,21.9464,21.8332,21.8521,299909.0
2015-12-01 15:00:00,23.16,23.29,23.16,23.28,346657.0,21.8521,21.9747,21.8521,21.9653,346657.0
2015-12-01 15:30:00,23.28,23.33,23.23,23.27,660323.0,21.9653,22.0125,21.9181,21.9558,660323.0
2015-12-02 09:30:00,23.2,23.6,23.11,23.6,1098667.0,21.8898,22.2672,21.8049,22.2672,1098667.0
2015-12-02 10:00:00,23.6,23.78,23.59,23.63,839214.0,22.2672,22.437,22.2578,22.2955,839214.0
2015-12-02 10:30:00,23.62,23.72,23.55,23.58,575103.0,22.2861,22.3804,22.22,22.2483,575103.0
2015-12-02 11:00:00,23.59,23.68,23.53,23.63,275549.0,22.2578,22.3427,22.2012,22.2955,275549.0
2015-12-02 11:30:00,23.64,23.64,23.52,23.54,250787.0,22.305,22.305,22.1917,22.2106,250787.0
2015-12-02 12:00:00,23.53,23.67,23.53,23.62,284966.0,22.2012,22.3333,22.2012,22.2861,284966.0
2015-12-02 12:30:00,23.63,23.72,23.58,23.7,174581.0,22.2955,22.3804,22.2483,22.3616,174581.0
2015-12-02 13:00:00,23.71,23.76,23.64,23.75,273914.0,22.371,22.4182,22.305,22.4087,273914.0
2015-12-02 13:30:00,23.75,23.77,23.65,23.65,173907.0,22.4087,22.4276,22.3144,22.3144,173907.0
2015-12-02 14:00:00,23.65,23.65,23.54,23.6,299860.0,22.3144,22.3144,22.2106,22.2672,299860.0
2015-12-02 14:30:00,23.61,23.62,23.43,23.49,269614.0,22.2766,22.2861,22.1068,22.1634,269614.0
2015-12-02 15:00:00,23.5,23.57,23.45,23.49,286000.0,22.1729,22.2389,22.1257,22.1634,286000.0
2015-12-02 15:30:00,23.5,23.51,23.39,23.44,548702.0,22.1729,22.1823,22.0691,22.1162,548702.0
2015-12-03 09:30:00,23.58,23.6,23.11,23.18,360632.0,22.2483,22.2672,21.8049,21.8709,360632.0
2015-12-03 10:00:00,23.18,23.18,22.94,23.1,404316.0,21.8709,21.8709,21.6445,21.7954,404316.0
2015-12-03 10:30:00,23.09,23.13,22.99,23.11,172075.0,21.786,21.8238,21.6917,21.8049,172075.0
2015-12-03 11:00:00,23.11,23.12,22.99,22.99,323068.0,21.8049,21.8143,21.6917,21.6917,323068.0
2015-12-03 11:30:00,22.99,23.02,22.94,22.98,251691.0,21.6917,21.72,21.6445,21.6822,251691.0
2015-12-03 12:00:00,22.97,22.98,22.69,22.73,231014.0,21.6728,21.6822,21.4086,21.4463,231014.0
2015-12-03 12:30:00,22.73,22.87,22.73,22.76,222421.0,21.4463,21.5784,21.4463,21.4746,222421.0
2015-12-03 13:00:00,22.76,22.9,22.71,22.88,296871.0,21.4746,21.6067,21.4275,21.5879,296871.0
2015-12-03 13:30:00,22.88,22.9,22.59,22.6,225636.0,21.5879,21.6067,21.3142,21.3237,225636.0
2015-12-03 14:00:00,22.6,22.62,22.36,22.38,615252.0,21.3237,21.3426,21.0972,21.1161,615252.0
2015-12-03 14:30:00,22.39,22.48,22.29,22.47,420762.0,21.1255,21.2105,21.0312,21.201,420762.0
2015-12-03 15:00:00,22.48,22.52,22.3,22.36,760095.0,21.2105,21.2482,21.0406,21.0972,760095.0
2015-12-03 15:30:00,22.36,22.47,22.3,22.37,1555473.0,21.0972,21.201,21.0406,21.1067,1555473.0
2015-12-04 09:30:00,22.37,22.61,22.2,22.4,377079.0,21.1067,21.3331,20.9463,21.135,377079.0
2015-12-04 10:00:00,22.4,22.45,22.19,22.32,420057.0,21.135,21.1822,20.9368,21.0595,420057.0
2015-12-04 10:30:00,22.32,22.5,22.26,22.45,145679.0,21.0595,21.2293,21.0029,21.1822,145679.0
2015-12-04 11:00:00,22.45,22.67,22.43,22.48,344887.0,21.1822,21.3897,21.1633,21.2105,344887.0
2015-12-04 11:30:00,22.48,22.5,22.28,22.35,190736.0,21.2105,21.2293,21.0218,21.0878,190736.0
2015-12-04 12:00:00,22.35,22.4,22.27,22.28,67777.0,21.0878,21.135,21.0123,21.0218,67777.0
2015-12-04 12:30:00,22.29,22.55,22.29,22.53,151270.0,21.0312,21.2765,21.0312,21.2576,151270.0
2015-12-04 13:00:00,22.54,22.59,22.42,22.48,141093.0,21.2671,21.3142,21.1538,21.2105,141093.0
2015-12-04 13:30:00,22.48,22.5,22.33,22.42,184785.0,21.2105,21.2293,21.0689,21.1538,184785.0
2015-12-04 14:00:00,22.43,22.55,22.43,22.55,196082.0,21.1633,21.2765,21.1633,21.2765,196082.0
2015-12-04 14:30:00,22.55,22.72,22.52,22.7,228115.0,21.2765,21.4369,21.2482,21.418,228115.0
2015-12-04 15:00:00,22.7,22.71,22.61,22.66,167544.0,21.418,21.4275,21.3331,21.3803,167544.0
2015-12-04 15:30:00,22.66,22.68,22.57,22.62,679669.0,21.3803,21.3992,21.2954,21.3426,679669.0
2015-12-07 09:30:00,22.63,22.69,22.5,22.55,220847.0,21.352,21.4086,21.2293,21.2765,220847.0
2015-12-07 10:00:00,22.56,22.63,22.43,22.51,243860.0,21.2859,21.352,21.1633,21.2388,243860.0
2015-12-07 10:30:00,22.5,22.54,22.44,22.51,123391.0,21.2293,21.2671,21.1727,21.2388,123391.0
2015-12-07 11:00:00,22.51,22.51,22.33,22.35,251474.0,21.2388,21.2388,21.0689,21.0878,251474.0
2015-12-07 11:30:00,22.35,22.44,22.3,22.43,159973.0,21.0878,21.1727,21.0406,21.1633,159973.0
2015-12-07 12:00:00,22.43,22.5,22.33,22.33,396692.0,21.1633,21.2293,21.0689,21.0689,396692.0
2015-12-07 12:30:00,22.33,22.34,22.25,22.25,113601.0,21.0689,21.0784,20.9935,20.9935,113601.0
2015-12-07 13:00:00,22.25,22.31,22.2,22.3,99927.0,20.9935,21.0501,20.9463,21.0406,99927.0
2015-12-07 13:30:00,22.31,22.31,22.18,22.26,115172.0,21.0501,21.0501,20.9274,21.0029,115172.0
2015-12-07 14:00:00,22.26,22.32,22.23,22.28,126343.0,21.0029,21.0595,20.9746,21.0218,126343.0
2015-12-07 14:30:00,22.28,22.3,22.2,22.21,87219.0,21.0218,21.0406,20.9463,20.9557,87219.0
2015-12-07 15:00:00,22.21,22.29,22.2,22.25,227050.0,20.9557,21.0312,20.9463,20.9935,227050.0
2015-12-07 15:30:00,22.25,22.36,22.24,22.33,709796.0,20.9935,21.0972,20.984,21.0689,709796.0
2015-12-08 09:30:00,21.83,21.9,21.34,21.52,1158510.0,20.5972,20.6632,20.1348,20.3047,1158510.0
2015-12-08 10:00:00,21.52,21.75,21.47,21.56,619349.0,20.3047,20.5217,20.2575,20.3424,619349.0
2015-12-08 10:30:00,21.55,21.89,21.52,21.79,409084.0,20.333,20.6538,20.3047,20.5594,409084.0
2015-12-08 11:00:00,21.8,21.9,21.76,21.81,576222.0,20.5689,20.6632,20.5311,20.5783,576222.0
2015-12-08 11:30:00,21.81,21.92,21.74,21.92,179726.0,20.5783,20.6821,20.5123,20.6821,179726.0
2015-12-08 12:00:00,21.92,21.94,21.78,21.87,135301.0,20.6821,20.701,20.55,20.6349,135301.0
2015-12-08 12:30:00,21.87,22.0,21.85,21.99,245021.0,20.6349,20.7576,20.616,20.7481,245021.0
2015-12-08 13:00:00,22.0,22.0,21.9,22.0,207341.0,20.7576,20.7576,20.6632,20.7576,207341.0
2015-12-08 13:30:00,22.0,22.08,21.97,22.01,409583.0,20.7576,20.8331,20.7293,20.767,409583.0
2015-12-08 14:00:00,22.01,22.19,22.0,22.17,267895.0,20.767,20.9368,20.7576,20.918,267895.0
2015-12-08 14:30:00,22.16,22.21,21.99,21.99,317453.0,20.9085,20.9557,20.7481,20.7481,317453.0
2015-12-08 15:00:00,21.98,22.0,21.84,21.85,317905.0,20.7387,20.7576,20.6066,20.616,317905.0
2015-12-08 15:30:00,21.85,21.97,21.84,21.91,732503.0,20.616,20.7293,20.6066,20.6727,732503.0
2015-12-09 09:30:00,22.27,22.4,22.11,22.25,592646.0,21.0123,21.135,20.8614,20.9935,592646.0
2015-12-09 10:00:00,22.24,22.5,22.23,22.48,523806.0,20.984,21.2293,20.9746,21.2105,523806.0
2015-12-09 10:30:00,22.48,22.6,22.47,22.55,465777.0,21.2105,21.3237,21.201,21.2765,465777.0
2015-12-09 11:00:00,22.55,22.64,22.42,22.44,311448.0,21.2765,21.3614,21.1538,21.1727,311448.0
2015-12-09 11:30:00,22.44,22.46,22.18,22.26,546079.0,21.1727,21.1916,20.9274,21.0029,546079.0
2015-12-09 12:00:00,22.26,22.31,21.87,21.87,336848.0,21.0029,21.0501,20.6349,20.6349,336848.0
2015-12-09 12:30:00,21.88,21.9,21.61,21.73,482819.0,20.6443,20.6632,20.3896,20.5028,482819.0
2015-12-09 13:00:00,21.73,21.94,21.63,21.88,752952.0,20.5028,20.701,20.4085,20.6443,752952.0
2015-12-09 13:30:00,21.88,22.04,21.78,21.92,627278.0,20.6443,20.7953,20.55,20.6821,627278.0
2015-12-09 14:00:00,21.93,21.94,21.74,21.8,465158.0,20.6915,20.701,20.5123,20.5689,465158.0
2015-12-09 14:30:00,21.8,22.06,21.8,22.0,617685.0,20.5689,20.8142,20.5689,20.7576,617685.0
2015-12-09 15:00:00,22.01,22.11,21.97,22.07,662486.0,20.767,20.8614,20.7293,20.8236,662486.0
2015-12-09 15:30:00,22.07,22.17,22.03,22.06,984165.0,20.8236,20.918,20.7859,20.8142,984165.0
2015-12-10 09:30:00,22.13,22.26,21.98,22.03,292745.0,20.8802,21.0029,20.7387,20.7859,292745.0
2015-12-10 10:00:00,22.04,22.29,22.04,22.23,177050.0,20.7953,21.0312,20.7953,20.9746,177050.0
2015-12-10 10:30:00,22.24,22.35,22.12,22.12,123014.0,20.984,21.0878,20.8708,20.8708,123014.0
2015-12-10 11:00:00,22.13,22.21,21.89,21.91,632194.0,20.8802,20.9557,20.6538,20.6727,632194.0
2015-12-10 11:30:00,21.91,21.97,21.77,21.77,515615.0,20.6727,20.7293,20.5406,20.5406,515615.0
2015-12-10 12:00:00,21.78,21.9,21.73,21.85,737081.0,20.55,20.6632,20.5028,20.616,737081.0
2015-12-10 12:30:00,21.85,22.05,21.77,22.05,507767.0,20.616,20.8047,20.5406,20.8047,507767.0
2015-12-10 13:00:00,22.05,22.1,21.94,22.01,463476.0,20.8047,20.8519,20.701,20.767,463476.0
2015-12-10 13:30:00,21.99,22.1,21.91,22.05,472230.0,20.7481,20.8519,20.6727,20.8047,472230.0
2015-12-10 14:00:00,22.05,22.24,22.02,22.23,372609.0,20.8047,20.984,20.7764,20.9746,372609.0
2015-12-10 14:30:00,22.23,22.31,22.16,22.21,518728.0,20.9746,21.0501,20.9085,20.9557,518728.0
2015-12-10 15:00:00,22.21,22.24,22.05,22.11,427475.0,20.9557,20.984,20.8047,20.8614,427475.0
2015-12-10 15:30:00,22.11,22.21,22.05,22.07,989356.0,20.8614,20.9557,20.8047,20.8236,989356.0
2015-12-11 09:30:00,21.71,21.8,21.47,21.57,442081.0,20.4839,20.5689,20.2575,20.3519,442081.0
2015-12-11 10:00:00,21.57,21.63,21.46,21.54,364862.0,20.3519,20.4085,20.2481,20.3235,364862.0
2015-12-11 10:30:00,21.54,21.73,21.54,21.61,299452.0,20.3235,20.5028,20.3235,20.3896,299452.0
2015-12-11 11:00:00,21.6,21.61,21.5,21.58,205075.0,20.3802,20.3896,20.2858,20.3613,205075.0
2015-12-11 11:30:00,21.58,21.62,21.52,21.56,297702.0,20.3613,20.399,20.3047,20.3424,297702.0
2015-12-11 12:00:00,21.56,21.57,21.4,21.43,308755.0,20.3424,20.3519,20.1915,20.2198,308755.0
2015-12-11 12:30:00,21.42,21.48,21.22,21.24,320733.0,20.2103,20.2669,20.0216,20.0405,320733.0
2015-12-11 13:00:00,21.25,21.34,21.23,21.3,374226.0,20.0499,20.1348,20.0311,20.0971,374226.0
2015-12-11 13:30:00,21.3,21.48,21.29,21.48,236964.0,20.0971,20.2669,20.0877,20.2669,236964.0
2015-12-11 14:00:00,21.47,21.61,21.47,21.61,279966.0,20.2575,20.3896,20.2575,20.3896,279966.0
2015-12-11 14:30:00,21.61,21.61,21.5,21.51,272939.0,20.3896,20.3896,20.2858,20.2952,272939.0
2015-12-11 15:00:00,21.51,21.53,21.22,21.31,995689.0,20.2952,20.3141,20.0216,20.1065,995689.0
2015-12-11 15:30:00,21.31,21.33,20.99,21.06,2478431.0,20.1065,20.1254,19.8046,19.8707,2478431.0
2015-12-14 09:30:00,20.97,21.12,20.68,20.7,1069299.0,19.7857,19.9273,19.5121,19.531,1069299.0
2015-12-14 10:00:00,20.7,20.89,20.62,20.76,670059.0,19.531,19.7103,19.4555,19.5876,670059.0
2015-12-14 10:30:00,20.76,20.79,20.65,20.69,827411.0,19.5876,19.6159,19.4838,19.5216,827411.0
2015-12-14 11:00:00,20.69,20.8,20.45,20.45,565597.0,19.5216,19.6253,19.2951,19.2951,565597.0
2015-12-14 11:30:00,20.46,20.5,20.18,20.48,940836.0,19.3045,19.3423,19.0404,19.3234,940836.0
2015-12-14 12:00:00,20.48,20.75,20.45,20.74,392448.0,19.3234,19.5782,19.2951,19.5687,392448.0
2015-12-14 12:30:00,20.74,20.82,20.69,20.73,332071.0,19.5687,19.6442,19.5216,19.5593,332071.0
2015-12-14 13:00:00,20.73,20.74,20.63,20.67,270513.0,19.5593,19.5687,19.4649,19.5027,270513.0
2015-12-14 13:30:00,20.67,20.68,20.47,20.62,582832.0,19.5027,19.5121,19.314,19.4555,582832.0
2015-12-14 14:00:00,20.63,20.69,20.56,20.62,590978.0,19.4649,19.5216,19.3989,19.4555,590978.0
2015-12-14 14:30:00,20.62,20.66,20.6,20.63,341977.0,19.4555,19.4932,19.4366,19.4649,341977.0
2015-12-14 15:00:00,20.63,20.74,20.6,20.67,555055.0,19.4649,19.5687,19.4366,19.5027,555055.0
2015-12-14 15:30:00,20.67,20.83,20.65,20.8,1697243.0,19.5027,19.6536,19.4838,19.6253,1697243.0
2015-12-15 09:30:00,21.01,21.28,20.94,21.27,530188.0,19.8235,20.0782,19.7574,20.0688,530188.0
2015-12-15 10:00:00,21.28,21.41,21.23,21.38,557694.0,20.0782,20.2009,20.0311,20.1726,557694.0
2015-12-15 10:30:00,21.38,21.38,21.15,21.16,363811.0,20.1726,20.1726,19.9556,19.965,363811.0
2015-12-15 11:00:00,21.16,21.26,21.14,21.23,357120.0,19.965,20.0594,19.9461,20.0311,357120.0
2015-12-15 11:30:00,21.23,21.26,21.08,21.12,248877.0,20.0311,20.0594,19.8895,19.9273,248877.0
2015-12-15 12:00:00,21.13,21.16,21.08,21.14,308931.0,19.9367,19.965,19.8895,19.9461,308931.0
2015-12-15 12:30:00,21.14,21.26,21.14,21.18,233980.0,19.9461,20.0594,19.9461,19.9839,233980.0
2015-12-15 13:00:00,21.19,21.23,21.11,21.12,383193.0,19.9933,20.0311,19.9178,19.9273,383193.0
2015-12-15 13:30:00,21.12,21.21,20.99,21.17,386651.0,19.9273,20.0122,19.8046,19.9744,386651.0
2015-12-15 14:00:00,21.17,21.29,21.15,21.21,341689.0,19.9744,20.0877,19.9556,20.0122,341689.0
2015-12-15 14:30:00,21.2,21.24,21.12,21.13,297104.0,20.0027,20.0405,19.9273,19.9367,297104.0
2015-12-15 15:00:00,21.14,21.16,21.03,21.12,468499.0,19.9461,19.965,19.8423,19.9273,468499.0
2015-12-15 15:30:00,21.11,21.21,21.1,21.16,1149731.0,19.9178,20.0122,19.9084,19.965,1149731.0
2015-12-16 09:30:00,21.44,21.62,21.3,21.56,509371.0,20.2292,20.399,20.0971,20.3424,509371.0
2015-12-16 10:00:00,21.56,21.65,21.49,21.5,468876.0,20.3424,20.4273,20.2764,20.2858,468876.0
2015-12-16 10:30:00,21.5,21.5,21.38,21.45,382783.0,20.2858,20.2858,20.1726,20.2386,382783.0
2015-12-16 11:00:00,21.44,21.54,21.42,21.43,235934.0,20.2292,20.3235,20.2103,20.2198,235934.0
2015-12-16 11:30:00,21.43,21.65,21.42,21.64,373492.0,20.2198,20.4273,20.2103,20.4179,373492.0
2015-12-16 12:00:00,21.64,21.7,21.61,21.62,143236.0,20.4179,20.4745,20.3896,20.399,143236.0
2015-12-16 12:30:00,21.62,21.66,21.53,21.53,175664.0,20.399,20.4368,20.3141,20.3141,175664.0
2015-12-16 13:00:00,21.54,21.6,21.45,21.54,320365.0,20.3235,20.3802,20.2386,20.3235,320365.0
2015-12-16 13:30:00,21.54,21.6,21.47,21.58,327181.0,20.3235,20.3802,20.2575,20.3613,327181.0
2015-12-16 14:00:00,21.58,21.73,21.41,21.63,330868.0,20.3613,20.5028,20.2009,20.4085,330868.0
2015-12-16 14:30:00,21.62,21.8,21.55,21.8,303628.0,20.399,20.5689,20.333,20.5689,303628.0
2015-12-16 15:00:00,21.79,21.92,21.72,21.92,530795.0,20.5594,20.6821,20.4934,20.6821,530795.0
2015-12-16 15:30:00,21.93,22.18,21.9,22.08,1688692.0,20.6915,20.9274,20.6632,20.8331,1688692.0
2015-12-17 09:30:00,22.23,22.24,21.92,22.02,344319.0,20.9746,20.984,20.6821,20.7764,344319.0
2015-12-17 10:00:00,22.02,22.03,21.79,21.85,306749.0,20.7764,20.7859,20.5594,20.616,306749.0
2015-12-17 10:30:00,21.86,21.86,21.51,21.61,162633.0,20.6255,20.6255,20.2952,20.3896,162633.0
2015-12-17 11:00:00,21.6,21.68,21.45,21.56,132863.0,20.3802,20.4556,20.2386,20.3424,132863.0
2015-12-17 11:30:00,21.56,21.68,21.52,21.6,132882.0,20.3424,20.4556,20.3047,20.3802,132882.0
2015-12-17 12:00:00,21.6,21.7,21.56,21.66,143265.0,20.3802,20.4745,20.3424,20.4368,143265.0
2015-12-17 12:30:00,21.65,21.69,21.52,21.64,131749.0,20.4273,20.4651,20.3047,20.4179,131749.0
2015-12-17 13:00:00,21.63,21.65,21.58,21.61,138539.0,20.4085,20.4273,20.3613,20.3896,138539.0
2015-12-17 13:30:00,21.6,21.72,21.58,21.68,232607.0,20.3802,20.4934,20.3613,20.4556,232607.0
2015-12-17 14:00:00,21.68,21.71,21.61,21.62,114126.0,20.4556,20.4839,20.3896,20.399,114126.0
2015-12-17 14:30:00,21.62,21.64,21.55,21.61,148865.0,20.399,20.4179,20.333,20.3896,148865.0
2015-12-17 15:00:00,21.62,21.62,21.51,21.61,262577.0,20.399,20.399,20.2952,20.3896,262577.0
2015-12-17 15:30:00,21.6,21.65,21.44,21.44,714767.0,20.3802,20.4273,20.2292,20.2292,714767.0
2015-12-18 09:30:00,21.39,21.73,21.39,21.67,517445.0,20.182,20.5028,20.182,20.4462,517445.0
2015-12-18 10:00:00,21.67,21.71,21.47,21.59,223662.0,20.4462,20.4839,20.2575,20.3707,223662.0
2015-12-18 10:30:00,21.58,21.61,21.31,21.39,362377.0,20.3613,20.3896,20.1065,20.182,362377.0
2015-12-18 11:00:00,21.38,21.54,21.33,21.36,156790.0,20.1726,20.3235,20.1254,20.1537,156790.0
2015-12-18 11:30:00,21.37,21.37,21.25,21.29,192087.0,20.1631,20.1631,20.0499,20.0877,192087.0
2015-12-18 12:00:00,21.28,21.37,21.25,21.33,141035.0,20.0782,20.1631,20.0499,20.1254,141035.0
2015-12-18 12:30:00,21.33,21.34,21.2,21.26,233355.0,20.1254,20.1348,20.0027,20.0594,233355.0
2015-12-18 13:00:00,21.26,21.3,21.17,21.18,286816.0,20.0594,20.0971,19.9744,19.9839,286816.0
2015-12-18 13:30:00,21.19,21.2,21.13,21.18,181565.0,19.9933,20.0027,19.9367,19.9839,181565.0
2015-12-18 14:00:00,21.18,21.32,21.18,21.3,172876.0,19.9839,20.116,19.9839,20.0971,172876.0
2015-12-18 14:30:00,21.3,21.33,21.2,21.25,172935.0,20.0971,20.1254,20.0027,20.0499,172935.0
2015-12-18 15:00:00,21.25,21.33,21.16,21.2,346683.0,20.0499,20.1254,19.965,20.0027,346683.0
2015-12-18 15:30:00,21.19,21.3,21.16,21.16,1130495.0,19.9933,20.0971,19.965,19.965,1130495.0
2015-12-21 09:30:00,21.18,21.29,21.05,21.16,255475.0,19.9839,20.0877,19.8612,19.965,255475.0
2015-12-21 10:00:00,21.17,21.47,21.17,21.41,279950.0,19.9744,20.2575,19.9744,20.2009,279950.0
2015-12-21 10:30:00,21.41,21.47,21.33,21.4,154647.0,20.2009,20.2575,20.1254,20.1915,154647.0
2015-12-21 11:00:00,21.39,21.42,21.24,21.27,106587.0,20.182,20.2103,20.0405,20.0688,106587.0
2015-12-21 11:30:00,21.27,21.33,21.1,21.31,205623.0,20.0688,20.1254,19.9084,20.1065,205623.0
2015-12-21 12:00:00,21.31,21.39,21.3,21.31,163482.0,20.1065,20.182,20.0971,20.1065,163482.0
2015-12-21 12:30:00,21.32,21.47,21.31,21.46,278319.0,20.116,20.2575,20.1065,20.2481,278319.0
2015-12-21 13:00:00,21.46,21.61,21.46,21.56,215559.0,20.2481,20.3896,20.2481,20.3424,215559.0
2015-12-21 13:30:00,21.57,21.61,21.51,21.54,108491.0,20.3519,20.3896,20.2952,20.3235,108491.0
2015-12-21 14:00:00,21.55,21.6,21.51,21.53,136708.0,20.333,20.3802,20.2952,20.3141,136708.0
2015-12-21 14:30:00,21.52,21.57,21.48,21.54,120940.0,20.3047,20.3519,20.2669,20.3235,120940.0
2015-12-21 15:00:00,21.54,21.55,21.47,21.53,147465.0,20.3235,20.333,20.2575,20.3141,147465.0
2015-12-21 15:30:00,21.52,21.64,21.48,21.62,734761.0,20.3047,20.4179,20.2669,20.399,734761.0
2015-12-22 09:30:00,21.68,21.72,21.37,21.65,193140.0,20.4556,20.4934,20.1631,20.4273,193140.0
2015-12-22 10:00:00,21.65,21.77,21.58,21.74,137102.0,20.4273,20.5406,20.3613,20.5123,137102.0
2015-12-22 10:30:00,21.74,21.8,21.68,21.71,214700.0,20.5123,20.5689,20.4556,20.4839,214700.0
2015-12-22 11:00:00,21.72,21.8,21.66,21.7,165992.0,20.4934,20.5689,20.4368,20.4745,165992.0
2015-12-22 11:30:00,21.7,21.75,21.62,21.67,181573.0,20.4745,20.5217,20.399,20.4462,181573.0
2015-12-22 12:00:00,21.68,21.69,21.56,21.58,111620.0,20.4556,20.4651,20.3424,20.3613,111620.0
2015-12-22 12:30:00,21.58,21.7,21.56,21.69,103415.0,20.3613,20.4745,20.3424,20.4651,103415.0
2015-12-22 13:00:00,21.69,21.77,21.65,21.76,118209.0,20.4651,20.5406,20.4273,20.5311,118209.0
2015-12-22 13:30:00,21.76,21.87,21.76,21.82,118415.0,20.5311,20.6349,20.5311,20.5877,118415.0
2015-12-22 14:00:00,21.83,21.85,21.77,21.8,100479.0,20.5972,20.616,20.5406,20.5689,100479.0
2015-12-22 14:30:00,21.79,21.8,21.71,21.75,90634.0,20.5594,20.5689,20.4839,20.5217,90634.0
2015-12-22 15:00:00,21.75,21.81,21.74,21.77,135174.0,20.5217,20.5783,20.5123,20.5406,135174.0
2015-12-22 15:30:00,21.77,21.8,21.66,21.76,441562.0,20.5406,20.5689,20.4368,20.5311,441562.0
2015-12-23 09:30:00,21.98,22.25,21.68,22.25,352275.0,20.7387,20.9935,20.4556,20.9935,352275.0
2015-12-23 10:00:00,22.25,22.36,22.22,22.31,251293.0,20.9935,21.0972,20.9651,21.0501,251293.0
2015-12-23 10:30:00,22.32,22.5,22.32,22.5,282225.0,21.0595,21.2293,21.0595,21.2293,282225.0
2015-12-23 11:00:00,22.5,22.57,22.46,22.53,264053.0,21.2293,21.2954,21.1916,21.2576,264053.0
2015-12-23 11:30:00,22.54,22.56,22.44,22.5,136878.0,21.2671,21.2859,21.1727,21.2293,136878.0
2015-12-23 12:00:00,22.5,22.58,22.49,22.54,159226.0,21.2293,21.3048,21.2199,21.2671,159226.0
2015-12-23 12:30:00,22.54,22.62,22.51,22.56,220917.0,21.2671,21.3426,21.2388,21.2859,220917.0
2015-12-23 13:00:00,22.55,22.57,22.46,22.49,140639.0,21.2765,21.2954,21.1916,21.2199,140639.0
2015-12-23 13:30:00,22.49,22.49,22.39,22.45,122117.0,21.2199,21.2199,21.1255,21.1822,122117.0
2015-12-23 14:00:00,22.45,22.49,22.39,22.48,100542.0,21.1822,21.2199,21.1255,21.2105,100542.0
2015-12-23 14:30:00,22.49,22.54,22.46,22.52,140142.0,21.2199,21.2671,21.1916,21.2482,140142.0
2015-12-23 15:00:00,22.52,22.55,22.47,22.51,154022.0,21.2482,21.2765,21.201,21.2388,154022.0
2015-12-23 15:30:00,22.51,22.54,22.44,22.52,493248.0,21.2388,21.2671,21.1727,21.2482,493248.0
2015-12-24 09:30:00,22.42,22.58,22.36,22.4,154330.0,21.1538,21.3048,21.0972,21.135,154330.0
2015-12-24 10:00:00,22.4,22.45,22.3,22.42,139207.0,21.135,21.1822,21.0406,21.1538,139207.0
2015-12-24 10:30:00,22.41,22.42,22.31,22.41,110294.0,21.1444,21.1538,21.0501,21.1444,110294.0
2015-12-24 11:00:00,22.41,22.55,22.41,22.53,81655.0,21.1444,21.2765,21.1444,21.2576,81655.0
2015-12-24 11:30:00,22.53,22.54,22.47,22.54,61494.0,21.2576,21.2671,21.201,21.2671,61494.0
2015-12-24 12:00:00,22.53,22.58,22.51,22.56,119010.0,21.2576,21.3048,21.2388,21.2859,119010.0
2015-12-24 12:30:00,22.55,22.58,22.5,22.52,196261.0,21.2765,21.3048,21.2293,21.2482,196261.0
2015-12-28 09:30:00,22.33,22.5,22.29,22.34,132666.0,21.0689,21.2293,21.0312,21.0784,132666.0
2015-12-28 10:00:00,22.34,22.39,22.16,22.38,188232.0,21.0784,21.1255,20.9085,21.1161,188232.0
2015-12-28 10:30:00,22.38,22.38,22.17,22.25,138322.0,21.1161,21.1161,20.918,20.9935,138322.0
2015-12-28 11:00:00,22.25,22.43,22.21,22.41,165034.0,20.9935,21.1633,20.9557,21.1444,165034.0
2015-12-28 11:30:00,22.41,22.54,22.39,22.44,178123.0,21.1444,21.2671,21.1255,21.1727,178123.0
2015-12-28 12:00:00,22.44,22.55,22.43,22.54,349923.0,21.1727,21.2765,21.1633,21.2671,349923.0
2015-12-28 12:30:00,22.55,22.59,22.49,22.58,125375.0,21.2765,21.3142,21.2199,21.3048,125375.0
2015-12-28 13:00:00,22.59,22.72,22.57,22.68,132172.0,21.3142,21.4369,21.2954,21.3992,132172.0
2015-12-28 13:30:00,22.69,22.74,22.57,22.59,103256.0,21.4086,21.4558,21.2954,21.3142,103256.0
2015-12-28 14:00:00,22.59,22.65,22.55,22.64,111809.0,21.3142,21.3709,21.2765,21.3614,111809.0
2015-12-28 14:30:00,22.63,22.66,22.6,22.62,116173.0,21.352,21.3803,21.3237,21.3426,116173.0
2015-12-28 15:00:00,22.63,22.67,22.59,22.65,203020.0,21.352,21.3897,21.3142,21.3709,203020.0
2015-12-28 15:30:00,22.64,22.66,22.61,22.64,384486.0,21.3614,21.3803,21.3331,21.3614,384486.0
2015-12-29 09:30:00,22.79,22.91,22.66,22.8,238880.0,21.503,21.6162,21.3803,21.5124,238880.0
2015-12-29 10:00:00,22.8,22.93,22.77,22.93,240028.0,21.5124,21.635,21.4841,21.635,240028.0
2015-12-29 10:30:00,22.94,22.95,22.76,22.84,129987.0,21.6445,21.6539,21.4746,21.5501,129987.0
2015-12-29 11:00:00,22.83,22.95,22.83,22.91,130448.0,21.5407,21.6539,21.5407,21.6162,130448.0
2015-12-29 11:30:00,22.92,22.94,22.65,22.69,142288.0,21.6256,21.6445,21.3709,21.4086,142288.0
2015-12-29 12:00:00,22.68,22.71,22.6,22.68,96524.0,21.3992,21.4275,21.3237,21.3992,96524.0
2015-12-29 12:30:00,22.68,22.8,22.66,22.79,127870.0,21.3992,21.5124,21.3803,21.503,127870.0
2015-12-29 13:00:00,22.8,22.84,22.75,22.84,121098.0,21.5124,21.5501,21.4652,21.5501,121098.0
2015-12-29 13:30:00,22.84,22.95,22.81,22.94,189753.0,21.5501,21.6539,21.5218,21.6445,189753.0
2015-12-29 14:00:00,22.94,22.99,22.86,22.99,184783.0,21.6445,21.6917,21.569,21.6917,184783.0
2015-12-29 14:30:00,22.98,23.0,22.91,22.98,173961.0,21.6822,21.7011,21.6162,21.6822,173961.0
2015-12-29 15:00:00,22.98,22.99,22.96,22.99,88688.0,21.6822,21.6917,21.6634,21.6917,88688.0
2015-12-29 15:30:00,22.99,23.05,22.91,22.94,465786.0,21.6917,21.7483,21.6162,21.6445,465786.0
2015-12-30 09:30:00,22.81,22.99,22.75,22.96,158275.0,21.5218,21.6917,21.4652,21.6634,158275.0
2015-12-30 10:00:00,22.96,23.0,22.64,22.64,111193.0,21.6634,21.7011,21.3614,21.3614,111193.0
2015-12-30 10:30:00,22.65,22.75,22.64,22.74,138618.0,21.3709,21.4652,21.3614,21.4558,138618.0
2015-12-30 11:00:00,22.73,22.85,22.72,22.79,135722.0,21.4463,21.5596,21.4369,21.503,135722.0
2015-12-30 11:30:00,22.8,22.88,22.78,22.85,128116.0,21.5124,21.5879,21.4935,21.5596,128116.0
2015-12-30 12:00:00,22.85,22.86,22.75,22.82,97768.0,21.5596,21.569,21.4652,21.5313,97768.0
2015-12-30 12:30:00,22.82,22.84,22.7,22.71,65703.0,21.5313,21.5501,21.418,21.4275,65703.0
2015-12-30 13:00:00,22.71,22.74,22.65,22.74,99512.0,21.4275,21.4558,21.3709,21.4558,99512.0
2015-12-30 13:30:00,22.73,22.76,22.68,22.7,87945.0,21.4463,21.4746,21.3992,21.418,87945.0
2015-12-30 14:00:00,22.7,22.72,22.59,22.62,396862.0,21.418,21.4369,21.3142,21.3426,396862.0
2015-12-30 14:30:00,22.62,22.65,22.58,22.59,193711.0,21.3426,21.3709,21.3048,21.3142,193711.0
2015-12-30 15:00:00,22.59,22.67,22.58,22.64,245932.0,21.3142,21.3897,21.3048,21.3614,245932.0
2015-12-30 15:30:00,22.63,22.64,22.5,22.54,796859.0,21.352,21.3614,21.2293,21.2671,796859.0
2015-12-31 09:30:00,22.43,22.71,22.4,22.59,179961.0,21.1633,21.4275,21.135,21.3142,179961.0
2015-12-31 10:00:00,22.57,22.63,22.54,22.58,99668.0,21.2954,21.352,21.2671,21.3048,99668.0
2015-12-31 10:30:00,22.58,22.68,22.53,22.67,111433.0,21.3048,21.3992,21.2576,21.3897,111433.0
2015-12-31 11:00:00,22.67,22.79,22.67,22.73,200087.0,21.3897,21.503,21.3897,21.4463,200087.0
2015-12-31 11:30:00,22.73,22.82,22.7,22.82,131180.0,21.4463,21.5313,21.418,21.5313,131180.0
2015-12-31 12:00:00,22.82,22.92,22.8,22.91,151333.0,21.5313,21.6256,21.5124,21.6162,151333.0
2015-12-31 12:30:00,22.91,23.04,22.89,22.89,150270.0,21.6162,21.7388,21.5973,21.5973,150270.0
2015-12-31 13:00:00,22.88,22.9,22.8,22.85,112544.0,21.5879,21.6067,21.5124,21.5596,112544.0
2015-12-31 13:30:00,22.85,22.9,22.81,22.88,69848.0,21.5596,21.6067,21.5218,21.5879,69848.0
2015-12-31 14:00:00,22.88,22.9,22.82,22.85,57493.0,21.5879,21.6067,21.5313,21.5596,57493.0
2015-12-31 14:30:00,22.84,22.87,22.78,22.83,74942.0,21.5501,21.5784,21.4935,21.5407,74942.0
2015-12-31 15:00:00,22.83,22.85,22.79,22.83,125726.0,21.5407,21.5596,21.503,21.5407,125726.0
2015-12-31 15:30:00,22.83,22.85,22.72,22.73,517422.0,21.5407,21.5596,21.4369,21.4463,517422.0
2016-01-04 09:30:00,22.06,22.29,21.81,21.92,616808.0,20.8142,21.0312,20.5783,20.6821,616808.0
2016-01-04 10:00:00,21.91,22.22,21.77,22.1,667306.0,20.6727,20.9651,20.5406,20.8519,667306.0
2016-01-04 10:30:00,22.1,22.1,21.88,21.93,364963.0,20.8519,20.8519,20.6443,20.6915,364963.0
2016-01-04 11:00:00,21.92,21.93,21.75,21.92,385701.0,20.6821,20.6915,20.5217,20.6821,385701.0
2016-01-04 11:30:00,21.92,22.06,21.88,21.99,227529.0,20.6821,20.8142,20.6443,20.7481,227529.0
2016-01-04 12:00:00,21.98,21.99,21.86,21.91,241666.0,20.7387,20.7481,20.6255,20.6727,241666.0
2016-01-04 12:30:00,21.9,21.96,21.86,21.88,222470.0,20.6632,20.7198,20.6255,20.6443,222470.0
2016-01-04 13:00:00,21.88,22.16,21.86,22.05,312083.0,20.6443,20.9085,20.6255,20.8047,312083.0
2016-01-04 13:30:00,22.04,22.29,22.04,22.25,375392.0,20.7953,21.0312,20.7953,20.9935,375392.0
2016-01-04 14:00:00,22.24,22.24,22.01,22.15,285035.0,20.984,20.984,20.767,20.8991,285035.0
2016-01-04 14:30:00,22.15,22.16,21.99,22.03,305199.0,20.8991,20.9085,20.7481,20.7859,305199.0
2016-01-04 15:00:00,22.03,22.04,21.94,21.96,237804.0,20.7859,20.7953,20.701,20.7198,237804.0
2016-01-04 15:30:00,21.97,22.29,21.97,22.25,1193885.0,20.7293,21.0312,20.7293,20.9935,1193885.0
2016-01-05 09:30:00,22.4,22.5,22.21,22.35,713958.0,21.135,21.2293,20.9557,21.0878,713958.0
2016-01-05 10:00:00,22.36,22.69,22.33,22.53,625335.0,21.0972,21.4086,21.0689,21.2576,625335.0
2016-01-05 10:30:00,22.52,22.85,22.45,22.85,453669.0,21.2482,21.5596,21.1822,21.5596,453669.0
2016-01-05 11:00:00,22.85,22.97,22.74,22.78,692859.0,21.5596,21.6728,21.4558,21.4935,692859.0
2016-01-05 11:30:00,22.78,22.85,22.7,22.75,395113.0,21.4935,21.5596,21.418,21.4652,395113.0
2016-01-05 12:00:00,22.76,22.78,22.57,22.75,335779.0,21.4746,21.4935,21.2954,21.4652,335779.0
2016-01-05 12:30:00,22.74,22.75,22.58,22.75,208655.0,21.4558,21.4652,21.3048,21.4652,208655.0
2016-01-05 13:00:00,22.75,22.94,22.71,22.82,543583.0,21.4652,21.6445,21.4275,21.5313,543583.0
2016-01-05 13:30:00,22.82,22.96,22.74,22.92,385168.0,21.5313,21.6634,21.4558,21.6256,385168.0
2016-01-05 14:00:00,22.92,22.92,22.73,22.85,594118.0,21.6256,21.6256,21.4463,21.5596,594118.0
2016-01-05 14:30:00,22.85,22.87,22.69,22.79,764123.0,21.5596,21.5784,21.4086,21.503,764123.0
2016-01-05 15:00:00,22.79,22.84,22.57,22.61,596591.0,21.503,21.5501,21.2954,21.3331,596591.0
2016-01-05 15:30:00,22.61,22.82,22.59,22.77,1498552.0,21.3331,21.5313,21.3142,21.4841,1498552.0
2016-01-06 09:30:00,22.23,22.48,22.07,22.36,580836.0,20.9746,21.2105,20.8236,21.0972,580836.0
2016-01-06 10:00:00,22.36,22.55,22.17,22.55,471240.0,21.0972,21.2765,20.918,21.2765,471240.0
2016-01-06 10:30:00,22.55,22.55,22.39,22.45,216921.0,21.2765,21.2765,21.1255,21.1822,216921.0
2016-01-06 11:00:00,22.45,22.52,22.41,22.52,223109.0,21.1822,21.2482,21.1444,21.2482,223109.0
2016-01-06 11:30:00,22.52,22.61,22.42,22.45,315519.0,21.2482,21.3331,21.1538,21.1822,315519.0
2016-01-06 12:00:00,22.45,22.48,22.39,22.43,202743.0,21.1822,21.2105,21.1255,21.1633,202743.0
2016-01-06 12:30:00,22.43,22.52,22.39,22.43,163333.0,21.1633,21.2482,21.1255,21.1633,163333.0
2016-01-06 13:00:00,22.42,22.46,22.32,22.34,142482.0,21.1538,21.1916,21.0595,21.0784,142482.0
2016-01-06 13:30:00,22.35,22.35,22.29,22.3,163251.0,21.0878,21.0878,21.0312,21.0406,163251.0
2016-01-06 14:00:00,22.3,22.37,22.27,22.29,232992.0,21.0406,21.1067,21.0123,21.0312,232992.0
2016-01-06 14:30:00,22.29,22.29,22.01,22.05,345465.0,21.0312,21.0312,20.767,20.8047,345465.0
2016-01-06 15:00:00,22.05,22.24,22.03,22.18,447604.0,20.8047,20.984,20.7859,20.9274,447604.0
2016-01-06 15:30:00,22.19,22.41,22.18,22.39,1523843.0,20.9368,21.1444,20.9274,21.1255,1523843.0
2016-01-07 09:30:00,21.7,21.8,21.5,21.51,592087.0,20.4745,20.5689,20.2858,20.2952,592087.0
2016-01-07 10:00:00,21.51,21.66,21.41,21.63,469924.0,20.2952,20.4368,20.2009,20.4085,469924.0
2016-01-07 10:30:00,21.63,21.7,21.48,21.57,273306.0,20.4085,20.4745,20.2669,20.3519,273306.0
2016-01-07 11:00:00,21.57,21.6,21.3,21.31,725385.0,20.3519,20.3802,20.0971,20.1065,725385.0
2016-01-07 11:30:00,21.31,21.33,21.03,21.06,546026.0,20.1065,20.1254,19.8423,19.8707,546026.0
2016-01-07 12:00:00,21.05,21.2,21.02,21.06,306145.0,19.8612,20.0027,19.8329,19.8707,306145.0
2016-01-07 12:30:00,21.05,21.09,20.99,21.03,329148.0,19.8612,19.899,19.8046,19.8423,329148.0
2016-01-07 13:00:00,21.04,21.05,20.54,20.81,1548074.0,19.8518,19.8612,19.38,19.6348,1548074.0
2016-01-07 13:30:00,20.81,20.81,20.54,20.63,599175.0,19.6348,19.6348,19.38,19.4649,599175.0
2016-01-07 14:00:00,20.62,20.66,20.5,20.54,777447.0,19.4555,19.4932,19.3423,19.38,777447.0
2016-01-07 14:30:00,20.55,20.68,20.5,20.54,659305.0,19.3895,19.5121,19.3423,19.38,659305.0
2016-01-07 15:00:00,20.52,20.56,20.36,20.36,917079.0,19.3612,19.3989,19.2102,19.2102,917079.0
2016-01-07 15:30:00,20.35,20.66,20.35,20.6,3256135.0,19.2008,19.4932,19.2008,19.4366,3256135.0
2016-01-08 09:30:00,20.83,21.21,20.81,21.18,735501.0,19.6536,20.0122,19.6348,19.9839,735501.0
2016-01-08 10:00:00,21.18,21.2,20.69,20.84,693574.0,19.9839,20.0027,19.5216,19.6631,693574.0
2016-01-08 10:30:00,20.85,20.92,20.58,20.59,313180.0,19.6725,19.7386,19.4178,19.4272,313180.0
2016-01-08 11:00:00,20.59,20.67,20.35,20.53,876962.0,19.4272,19.5027,19.2008,19.3706,876962.0
2016-01-08 11:30:00,20.51,20.69,20.36,20.67,450754.0,19.3517,19.5216,19.2102,19.5027,450754.0
2016-01-08 12:00:00,20.67,20.91,20.6,20.81,426511.0,19.5027,19.7291,19.4366,19.6348,426511.0
2016-01-08 12:30:00,20.8,20.87,20.69,20.7,440583.0,19.6253,19.6914,19.5216,19.531,440583.0
2016-01-08 13:00:00,20.71,20.76,20.48,20.53,333937.0,19.5404,19.5876,19.3234,19.3706,333937.0
2016-01-08 13:30:00,20.53,20.66,20.49,20.53,196979.0,19.3706,19.4932,19.3328,19.3706,196979.0
2016-01-08 14:00:00,20.53,20.62,20.44,20.51,254770.0,19.3706,19.4555,19.2857,19.3517,254770.0
2016-01-08 14:30:00,20.51,20.67,20.48,20.58,607605.0,19.3517,19.5027,19.3234,19.4178,607605.0
2016-01-08 15:00:00,20.58,20.68,20.47,20.5,792670.0,19.4178,19.5121,19.314,19.3423,792670.0
2016-01-08 15:30:00,20.49,20.55,20.44,20.48,1680842.0,19.3328,19.3895,19.2857,19.3234,1680842.0
2016-01-11 09:30:00,20.78,21.09,20.75,20.76,958737.0,19.6065,19.899,19.5782,19.5876,958737.0
2016-01-11 10:00:00,20.76,20.97,20.71,20.86,378129.0,19.5876,19.7857,19.5404,19.6819,378129.0
2016-01-11 10:30:00,20.86,20.99,20.73,20.78,385543.0,19.6819,19.8046,19.5593,19.6065,385543.0
2016-01-11 11:00:00,20.78,20.92,20.73,20.89,529470.0,19.6065,19.7386,19.5593,19.7103,529470.0
2016-01-11 11:30:00,20.89,21.03,20.84,20.96,447094.0,19.7103,19.8423,19.6631,19.7763,447094.0
2016-01-11 12:00:00,20.97,21.01,20.82,20.89,204589.0,19.7857,19.8235,19.6442,19.7103,204589.0
2016-01-11 12:30:00,20.89,20.98,20.81,20.84,224274.0,19.7103,19.7952,19.6348,19.6631,224274.0
2016-01-11 13:00:00,20.84,20.9,20.75,20.75,243777.0,19.6631,19.7197,19.5782,19.5782,243777.0
2016-01-11 13:30:00,20.74,20.77,20.41,20.5,416394.0,19.5687,19.597,19.2574,19.3423,416394.0
2016-01-11 14:00:00,20.5,20.74,20.46,20.73,308288.0,19.3423,19.5687,19.3045,19.5593,308288.0
2016-01-11 14:30:00,20.73,20.76,20.63,20.65,229275.0,19.5593,19.5876,19.4649,19.4838,229275.0
2016-01-11 15:00:00,20.65,20.82,20.5,20.78,480108.0,19.4838,19.6442,19.3423,19.6065,480108.0
2016-01-11 15:30:00,20.79,20.93,20.77,20.82,1048746.0,19.6159,19.748,19.597,19.6442,1048746.0
2016-01-12 09:30:00,21.09,21.71,21.02,21.53,1081967.0,19.899,20.4839,19.8329,20.3141,1081967.0
2016-01-12 10:00:00,21.54,21.62,21.26,21.33,863951.0,20.3235,20.399,20.0594,20.1254,863951.0
2016-01-12 10:30:00,21.33,21.45,21.1,21.17,491010.0,20.1254,20.2386,19.9084,19.9744,491010.0
2016-01-12 11:00:00,21.17,21.2,20.89,20.94,432052.0,19.9744,20.0027,19.7103,19.7574,432052.0
2016-01-12 11:30:00,20.93,21.06,20.88,20.98,373436.0,19.748,19.8707,19.7008,19.7952,373436.0
2016-01-12 12:00:00,20.98,21.1,20.9,20.98,257901.0,19.7952,19.9084,19.7197,19.7952,257901.0
2016-01-12 12:30:00,20.97,21.02,20.8,20.85,204946.0,19.7857,19.8329,19.6253,19.6725,204946.0
2016-01-12 13:00:00,20.85,20.99,20.8,20.8,226095.0,19.6725,19.8046,19.6253,19.6253,226095.0
2016-01-12 13:30:00,20.8,20.93,20.79,20.8,230521.0,19.6253,19.748,19.6159,19.6253,230521.0
2016-01-12 14:00:00,20.8,20.82,20.62,20.71,294000.0,19.6253,19.6442,19.4555,19.5404,294000.0
2016-01-12 14:30:00,20.71,20.86,20.68,20.85,310051.0,19.5404,19.6819,19.5121,19.6725,310051.0
2016-01-12 15:00:00,20.85,21.03,20.68,21.02,634572.0,19.6725,19.8423,19.5121,19.8329,634572.0
2016-01-12 15:30:00,21.02,21.16,20.95,21.13,1178121.0,19.8329,19.965,19.7669,19.9367,1178121.0
2016-01-13 09:30:00,21.35,21.51,21.24,21.32,467258.0,20.1443,20.2952,20.0405,20.116,467258.0
2016-01-13 10:00:00,21.33,21.4,21.08,21.19,325901.0,20.1254,20.1915,19.8895,19.9933,325901.0
2016-01-13 10:30:00,21.18,21.22,20.96,21.17,245049.0,19.9839,20.0216,19.7763,19.9744,245049.0
2016-01-13 11:00:00,21.17,21.25,20.99,21.09,175762.0,19.9744,20.0499,19.8046,19.899,175762.0
2016-01-13 11:30:00,21.09,21.15,20.81,20.83,281757.0,19.899,19.9556,19.6348,19.6536,281757.0
2016-01-13 12:00:00,20.82,20.85,20.69,20.73,486895.0,19.6442,19.6725,19.5216,19.5593,486895.0
2016-01-13 12:30:00,20.74,20.74,20.5,20.52,562100.0,19.5687,19.5687,19.3423,19.3612,562100.0
2016-01-13 13:00:00,20.52,20.61,20.49,20.51,382326.0,19.3612,19.4461,19.3328,19.3517,382326.0
2016-01-13 13:30:00,20.51,20.55,20.23,20.27,962169.0,19.3517,19.3895,19.0875,19.1253,962169.0
2016-01-13 14:00:00,20.28,20.28,20.07,20.14,511992.0,19.1347,19.1347,18.9366,19.0026,511992.0
2016-01-13 14:30:00,20.14,20.14,19.91,20.04,707136.0,19.0026,19.0026,18.7856,18.9083,707136.0
2016-01-13 15:00:00,20.05,20.24,19.99,20.16,623036.0,18.9177,19.097,18.8611,19.0215,623036.0
2016-01-13 15:30:00,20.15,20.19,20.0,20.0,1484405.0,19.012,19.0498,18.8705,18.8705,1484405.0
2016-01-14 09:30:00,20.02,20.1,19.56,19.61,706497.0,18.8894,18.9649,18.4554,18.5025,706497.0
2016-01-14 10:00:00,19.61,20.05,19.51,20.03,1307067.0,18.5025,18.9177,18.4082,18.8988,1307067.0
2016-01-14 10:30:00,20.03,20.57,19.99,20.17,931692.0,18.8988,19.4083,18.8611,19.0309,931692.0
2016-01-14 11:00:00,20.16,20.24,19.8,19.89,495147.0,19.0215,19.097,18.6818,18.7667,495147.0
2016-01-14 11:30:00,19.9,20.08,19.84,20.07,253384.0,18.7762,18.946,18.7196,18.9366,253384.0
2016-01-14 12:00:00,20.09,20.21,19.97,20.14,297038.0,18.9554,19.0687,18.8422,19.0026,297038.0
2016-01-14 12:30:00,20.15,20.32,20.09,20.14,215165.0,19.012,19.1724,18.9554,19.0026,215165.0
2016-01-14 13:00:00,20.13,20.38,20.12,20.34,226535.0,18.9932,19.2291,18.9837,19.1913,226535.0
2016-01-14 13:30:00,20.35,20.43,20.3,20.4,229276.0,19.2008,19.2762,19.1536,19.2479,229276.0
2016-01-14 14:00:00,20.41,20.43,20.19,20.27,266556.0,19.2574,19.2762,19.0498,19.1253,266556.0
2016-01-14 14:30:00,20.27,20.48,20.26,20.44,235233.0,19.1253,19.3234,19.1158,19.2857,235233.0
2016-01-14 15:00:00,20.45,20.48,20.39,20.41,363429.0,19.2951,19.3234,19.2385,19.2574,363429.0
2016-01-14 15:30:00,20.41,20.42,20.22,20.27,1120352.0,19.2574,19.2668,19.0781,19.1253,1120352.0
2016-01-15 09:30:00,20.08,20.46,19.87,20.31,1087913.0,18.946,19.3045,18.7479,19.163,1087913.0
2016-01-15 10:00:00,20.3,20.37,20.0,20.07,1079635.0,19.1536,19.2196,18.8705,18.9366,1079635.0
2016-01-15 10:30:00,20.07,20.28,19.9,19.96,757974.0,18.9366,19.1347,18.7762,18.8328,757974.0
2016-01-15 11:00:00,19.95,20.03,19.75,19.89,826721.0,18.8233,18.8988,18.6346,18.7667,826721.0
2016-01-15 11:30:00,19.9,19.96,19.62,19.68,491983.0,18.7762,18.8328,18.512,18.5686,491983.0
2016-01-15 12:00:00,19.68,19.71,19.49,19.59,523599.0,18.5686,18.5969,18.3893,18.4837,523599.0
2016-01-15 12:30:00,19.59,19.78,19.46,19.69,559139.0,18.4837,18.6629,18.361,18.578,559139.0
2016-01-15 13:00:00,19.68,19.83,19.52,19.79,532397.0,18.5686,18.7101,18.4176,18.6724,532397.0
2016-01-15 13:30:00,19.79,20.12,19.75,20.07,570738.0,18.6724,18.9837,18.6346,18.9366,570738.0
2016-01-15 14:00:00,20.07,20.12,19.8,19.8,535748.0,18.9366,18.9837,18.6818,18.6818,535748.0
2016-01-15 14:30:00,19.8,20.17,19.77,20.16,465801.0,18.6818,19.0309,18.6535,19.0215,465801.0
2016-01-15 15:00:00,20.16,20.18,19.85,20.0,1077333.0,19.0215,19.0404,18.729,18.8705,1077333.0
2016-01-15 15:30:00,19.99,20.0,19.82,19.86,2251598.0,18.8611,18.8705,18.7007,18.7384,2251598.0
2016-01-19 09:30:00,20.3,20.3,19.59,19.88,694834.0,19.1536,19.1536,18.4837,18.7573,694834.0
2016-01-19 10:00:00,19.87,20.08,19.85,20.06,743686.0,18.7479,18.946,18.729,18.9271,743686.0
2016-01-19 10:30:00,20.06,20.09,19.82,19.83,606440.0,18.9271,18.9554,18.7007,18.7101,606440.0
2016-01-19 11:00:00,19.84,19.92,19.6,19.76,482830.0,18.7196,18.795,18.4931,18.6441,482830.0
2016-01-19 11:30:00,19.77,19.83,19.66,19.7,403900.0,18.6535,18.7101,18.5497,18.5875,403900.0
2016-01-19 12:00:00,19.71,19.77,19.57,19.76,564053.0,18.5969,18.6535,18.4648,18.6441,564053.0
2016-01-19 12:30:00,19.76,19.82,19.62,19.71,327478.0,18.6441,18.7007,18.512,18.5969,327478.0
2016-01-19 13:00:00,19.71,19.77,19.63,19.64,266367.0,18.5969,18.6535,18.5214,18.5308,266367.0
2016-01-19 13:30:00,19.63,19.72,19.53,19.61,318659.0,18.5214,18.6063,18.4271,18.5025,318659.0
2016-01-19 14:00:00,19.6,19.63,19.46,19.51,491103.0,18.4931,18.5214,18.361,18.4082,491103.0
2016-01-19 14:30:00,19.52,19.54,19.26,19.4,501199.0,18.4176,18.4365,18.1723,18.3044,501199.0
2016-01-19 15:00:00,19.4,19.65,19.36,19.63,495735.0,18.3044,18.5403,18.2667,18.5214,495735.0
2016-01-19 15:30:00,19.64,19.75,19.58,19.64,1356495.0,18.5308,18.6346,18.4742,18.5308,1356495.0
2016-01-20 09:30:00,19.14,19.14,18.37,18.42,842882.0,18.0591,18.0591,17.3326,17.3797,842882.0
2016-01-20 10:00:00,18.41,18.43,17.89,17.9,2072200.0,17.3703,17.3892,16.8797,16.8891,2072200.0
2016-01-20 10:30:00,17.9,17.91,17.55,17.56,1714178.0,16.8891,16.8985,16.5589,16.5683,1714178.0
2016-01-20 11:00:00,17.56,17.88,17.55,17.71,974511.0,16.5683,16.8702,16.5589,16.7098,974511.0
2016-01-20 11:30:00,17.72,17.98,17.71,17.82,747857.0,16.7193,16.9646,16.7098,16.8136,747857.0
2016-01-20 12:00:00,17.83,17.87,17.56,17.59,532726.0,16.8231,16.8608,16.5683,16.5966,532726.0
2016-01-20 12:30:00,17.6,17.87,17.59,17.87,516771.0,16.6061,16.8608,16.5966,16.8608,516771.0
2016-01-20 13:00:00,17.87,18.08,17.81,18.05,567924.0,16.8608,17.0589,16.8042,17.0306,567924.0
2016-01-20 13:30:00,18.05,18.74,18.05,18.71,1101206.0,17.0306,17.6817,17.0306,17.6534,1101206.0
2016-01-20 14:00:00,18.71,18.73,18.43,18.55,805378.0,17.6534,17.6722,17.3892,17.5024,805378.0
2016-01-20 14:30:00,18.56,18.76,18.39,18.65,568593.0,17.5118,17.7005,17.3514,17.5968,568593.0
2016-01-20 15:00:00,18.65,19.5,18.65,19.28,1263964.0,17.5968,18.3988,17.5968,18.1912,1263964.0
2016-01-20 15:30:00,19.28,19.31,18.95,19.12,1687753.0,18.1912,18.2195,17.8798,18.0402,1687753.0
2016-01-21 09:30:00,19.16,19.17,18.66,18.75,763663.0,18.078,18.0874,17.6062,17.6911,763663.0
2016-01-21 10:00:00,18.76,19.26,18.74,18.98,828705.0,17.7005,18.1723,17.6817,17.9081,828705.0
2016-01-21 10:30:00,18.99,19.22,18.91,18.95,454240.0,17.9176,18.1346,17.8421,17.8798,454240.0
2016-01-21 11:00:00,18.94,19.19,18.86,18.94,403428.0,17.8704,18.1063,17.7949,17.8704,403428.0
2016-01-21 11:30:00,18.95,19.25,18.9,19.18,331990.0,17.8798,18.1629,17.8326,18.0968,331990.0
2016-01-21 12:00:00,19.19,19.37,19.18,19.24,366264.0,18.1063,18.2761,18.0968,18.1534,366264.0
2016-01-21 12:30:00,19.24,19.27,19.18,19.22,188560.0,18.1534,18.1817,18.0968,18.1346,188560.0
2016-01-21 13:00:00,19.23,19.35,19.05,19.12,290456.0,18.144,18.2572,17.9742,18.0402,290456.0
2016-01-21 13:30:00,19.12,19.2,19.01,19.11,188122.0,18.0402,18.1157,17.9364,18.0308,188122.0
2016-01-21 14:00:00,19.11,19.14,18.87,18.97,440125.0,18.0308,18.0591,17.8043,17.8987,440125.0
2016-01-21 14:30:00,18.97,19.22,18.96,19.17,358065.0,17.8987,18.1346,17.8893,18.0874,358065.0
2016-01-21 15:00:00,19.19,19.19,18.91,18.98,347329.0,18.1063,18.1063,17.8421,17.9081,347329.0
2016-01-21 15:30:00,18.98,19.13,18.98,19.02,787683.0,17.9081,18.0496,17.9081,17.9459,787683.0
2016-01-22 09:30:00,19.5,19.77,19.35,19.55,929587.0,18.3988,18.6535,18.2572,18.4459,929587.0
2016-01-22 10:00:00,19.55,19.64,19.37,19.43,689880.0,18.4459,18.5308,18.2761,18.3327,689880.0
2016-01-22 10:30:00,19.44,19.52,19.23,19.23,367733.0,18.3421,18.4176,18.144,18.144,367733.0
2016-01-22 11:00:00,19.23,19.31,19.1,19.22,573692.0,18.144,18.2195,18.0213,18.1346,573692.0
2016-01-22 11:30:00,19.22,19.25,19.01,19.11,312001.0,18.1346,18.1629,17.9364,18.0308,312001.0
2016-01-22 12:00:00,19.1,19.35,19.1,19.27,219912.0,18.0213,18.2572,18.0213,18.1817,219912.0
2016-01-22 12:30:00,19.27,19.4,19.24,19.36,134337.0,18.1817,18.3044,18.1534,18.2667,134337.0
2016-01-22 13:00:00,19.36,19.36,19.2,19.24,165945.0,18.2667,18.2667,18.1157,18.1534,165945.0
2016-01-22 13:30:00,19.25,19.38,19.2,19.38,177309.0,18.1629,18.2855,18.1157,18.2855,177309.0
2016-01-22 14:00:00,19.37,19.38,19.23,19.29,211554.0,18.2761,18.2855,18.144,18.2006,211554.0
2016-01-22 14:30:00,19.28,19.32,19.16,19.28,316019.0,18.1912,18.2289,18.078,18.1912,316019.0
2016-01-22 15:00:00,19.29,19.34,19.15,19.34,471977.0,18.2006,18.2478,18.0685,18.2478,471977.0
2016-01-22 15:30:00,19.34,19.44,19.27,19.33,1020116.0,18.2478,18.3421,18.1817,18.2384,1020116.0
2016-01-25 09:30:00,19.4,19.75,19.26,19.31,463341.0,18.3044,18.6346,18.1723,18.2195,463341.0
2016-01-25 10:00:00,19.32,19.5,19.19,19.27,507143.0,18.2289,18.3988,18.1063,18.1817,507143.0
2016-01-25 10:30:00,19.26,19.33,19.11,19.22,240528.0,18.1723,18.2384,18.0308,18.1346,240528.0
2016-01-25 11:00:00,19.21,19.24,19.06,19.23,238904.0,18.1251,18.1534,17.9836,18.144,238904.0
2016-01-25 11:30:00,19.23,19.3,19.19,19.25,219296.0,18.144,18.21,18.1063,18.1629,219296.0
2016-01-25 12:00:00,19.25,19.31,19.19,19.23,233574.0,18.1629,18.2195,18.1063,18.144,233574.0
2016-01-25 12:30:00,19.23,19.3,19.18,19.23,133029.0,18.144,18.21,18.0968,18.144,133029.0
2016-01-25 13:00:00,19.23,19.33,19.23,19.27,206026.0,18.144,18.2384,18.144,18.1817,206026.0
2016-01-25 13:30:00,19.27,19.33,19.18,19.2,153262.0,18.1817,18.2384,18.0968,18.1157,153262.0
2016-01-25 14:00:00,19.2,19.25,19.11,19.18,226226.0,18.1157,18.1629,18.0308,18.0968,226226.0
2016-01-25 14:30:00,19.18,19.18,19.05,19.11,259277.0,18.0968,18.0968,17.9742,18.0308,259277.0
2016-01-25 15:00:00,19.11,19.16,18.95,18.98,609012.0,18.0308,18.078,17.8798,17.9081,609012.0
2016-01-25 15:30:00,18.98,19.02,18.86,18.88,1095637.0,17.9081,17.9459,17.7949,17.8138,1095637.0
2016-01-26 09:30:00,18.94,19.03,18.56,18.61,586747.0,17.8704,17.9553,17.5118,17.559,586747.0
2016-01-26 10:00:00,18.61,19.01,18.6,18.89,379897.0,17.559,17.9364,17.5496,17.8232,379897.0
2016-01-26 10:30:00,18.9,18.98,18.75,18.8,317541.0,17.8326,17.9081,17.6911,17.7383,317541.0
2016-01-26 11:00:00,18.8,19.06,18.79,19.04,410484.0,17.7383,17.9836,17.7289,17.9647,410484.0
2016-01-26 11:30:00,19.04,19.09,18.9,19.03,285328.0,17.9647,18.0119,17.8326,17.9553,285328.0
2016-01-26 12:00:00,19.03,19.1,18.99,19.04,525689.0,17.9553,18.0213,17.9176,17.9647,525689.0
2016-01-26 12:30:00,19.04,19.08,18.94,19.01,175091.0,17.9647,18.0025,17.8704,17.9364,175091.0
2016-01-26 13:00:00,19.02,19.09,18.96,18.96,302285.0,17.9459,18.0119,17.8893,17.8893,302285.0
2016-01-26 13:30:00,18.97,18.98,18.83,18.83,419062.0,17.8987,17.9081,17.7666,17.7666,419062.0
2016-01-26 14:00:00,18.84,18.99,18.79,18.91,336735.0,17.776,17.9176,17.7289,17.8421,336735.0
2016-01-26 14:30:00,18.9,19.06,18.88,19.05,340659.0,17.8326,17.9836,17.8138,17.9742,340659.0
2016-01-26 15:00:00,19.05,19.12,19.01,19.06,486983.0,17.9742,18.0402,17.9364,17.9836,486983.0
2016-01-26 15:30:00,19.06,19.16,18.97,19.11,822534.0,17.9836,18.078,17.8987,18.0308,822534.0
2016-01-27 09:30:00,19.22,19.69,19.13,19.42,913725.0,18.1346,18.578,18.0496,18.3233,913725.0
2016-01-27 10:00:00,19.42,19.44,19.18,19.33,471483.0,18.3233,18.3421,18.0968,18.2384,471483.0
2016-01-27 10:30:00,19.34,19.61,19.3,19.39,356663.0,18.2478,18.5025,18.21,18.295,356663.0
2016-01-27 11:00:00,19.4,19.56,19.35,19.55,508875.0,18.3044,18.4554,18.2572,18.4459,508875.0
2016-01-27 11:30:00,19.54,19.74,19.52,19.64,311441.0,18.4365,18.6252,18.4176,18.5308,311441.0
2016-01-27 12:00:00,19.64,19.77,19.6,19.65,385746.0,18.5308,18.6535,18.4931,18.5403,385746.0
2016-01-27 12:30:00,19.66,19.67,19.52,19.54,220413.0,18.5497,18.5592,18.4176,18.4365,220413.0
2016-01-27 13:00:00,19.53,19.6,19.48,19.53,257203.0,18.4271,18.4931,18.3799,18.4271,257203.0
2016-01-27 13:30:00,19.53,19.75,19.53,19.73,274229.0,18.4271,18.6346,18.4271,18.6158,274229.0
2016-01-27 14:00:00,19.72,19.79,19.46,19.68,730630.0,18.6063,18.6724,18.361,18.5686,730630.0
2016-01-27 14:30:00,19.67,19.71,19.44,19.46,733360.0,18.5592,18.5969,18.3421,18.361,733360.0
2016-01-27 15:00:00,19.46,19.52,19.2,19.4,1209411.0,18.361,18.4176,18.1157,18.3044,1209411.0
2016-01-27 15:30:00,19.41,19.51,19.36,19.47,956254.0,18.3138,18.4082,18.2667,18.3704,956254.0
2016-01-28 09:30:00,19.92,20.34,19.71,19.86,1597242.0,18.795,19.1913,18.5969,18.7384,1597242.0
2016-01-28 10:00:00,19.85,19.88,19.52,19.52,1046010.0,18.729,18.7573,18.4176,18.4176,1046010.0
2016-01-28 10:30:00,19.52,19.57,19.12,19.33,3855910.0,18.4176,18.4648,18.0402,18.2384,3855910.0
2016-01-28 11:00:00,19.34,19.57,19.32,19.39,1109654.0,18.2478,18.4648,18.2289,18.295,1109654.0
2016-01-28 11:30:00,19.39,19.46,19.24,19.26,452763.0,18.295,18.361,18.1534,18.1723,452763.0
2016-01-28 12:00:00,19.25,19.5,19.25,19.43,316459.0,18.1629,18.3988,18.1629,18.3327,316459.0
2016-01-28 12:30:00,19.44,19.48,19.31,19.4,390876.0,18.3421,18.3799,18.2195,18.3044,390876.0
2016-01-28 13:00:00,19.39,19.45,19.24,19.31,320356.0,18.295,18.3516,18.1534,18.2195,320356.0
2016-01-28 13:30:00,19.32,19.41,19.28,19.29,385879.0,18.2289,18.3138,18.1912,18.2006,385879.0
2016-01-28 14:00:00,19.27,19.42,19.21,19.29,475464.0,18.1817,18.3233,18.1251,18.2006,475464.0
2016-01-28 14:30:00,19.29,19.41,19.25,19.32,546413.0,18.2006,18.3138,18.1629,18.2289,546413.0
2016-01-28 15:00:00,19.33,19.37,19.2,19.21,282195.0,18.2384,18.2761,18.1157,18.1251,282195.0
2016-01-28 15:30:00,19.21,19.3,19.17,19.28,996058.0,18.1251,18.21,18.0874,18.1912,996058.0
2016-01-29 09:30:00,19.47,19.98,19.44,19.98,832604.0,18.3704,18.8516,18.3421,18.8516,832604.0
2016-01-29 10:00:00,19.99,20.17,19.9,19.92,1334537.0,18.8611,19.0309,18.7762,18.795,1334537.0
2016-01-29 10:30:00,19.92,20.01,19.85,19.92,472035.0,18.795,18.88,18.729,18.795,472035.0
2016-01-29 11:00:00,19.93,20.09,19.91,20.01,395233.0,18.8045,18.9554,18.7856,18.88,395233.0
2016-01-29 11:30:00,20.01,20.11,19.95,20.02,375776.0,18.88,18.9743,18.8233,18.8894,375776.0
2016-01-29 12:00:00,20.03,20.1,19.99,20.05,355291.0,18.8988,18.9649,18.8611,18.9177,355291.0
2016-01-29 12:30:00,20.06,20.07,19.97,19.98,256987.0,18.9271,18.9366,18.8422,18.8516,256987.0
2016-01-29 13:00:00,19.98,20.01,19.87,19.92,303722.0,18.8516,18.88,18.7479,18.795,303722.0
2016-01-29 13:30:00,19.93,19.95,19.87,19.89,272241.0,18.8045,18.8233,18.7479,18.7667,272241.0
2016-01-29 14:00:00,19.89,19.94,19.82,19.88,439409.0,18.7667,18.8139,18.7007,18.7573,439409.0
2016-01-29 14:30:00,19.87,20.0,19.85,19.87,412370.0,18.7479,18.8705,18.729,18.7479,412370.0
2016-01-29 15:00:00,19.88,20.05,19.87,20.02,505727.0,18.7573,18.9177,18.7479,18.8894,505727.0
2016-01-29 15:30:00,20.02,20.08,19.91,20.08,1491033.0,18.8894,18.946,18.7856,18.946,1491033.0
2016-02-01 09:30:00,20.03,20.05,19.5,19.72,566312.0,18.8988,18.9177,18.3988,18.6063,566312.0
2016-02-01 10:00:00,19.71,19.93,19.58,19.91,444786.0,18.5969,18.8045,18.4742,18.7856,444786.0
2016-02-01 10:30:00,19.91,20.09,19.77,20.03,506426.0,18.7856,18.9554,18.6535,18.8988,506426.0
2016-02-01 11:00:00,20.02,20.1,19.99,20.09,245574.0,18.8894,18.9649,18.8611,18.9554,245574.0
2016-02-01 11:30:00,20.1,20.19,20.0,20.13,555643.0,18.9649,19.0498,18.8705,18.9932,555643.0
2016-02-01 12:00:00,20.12,20.16,20.0,20.05,432594.0,18.9837,19.0215,18.8705,18.9177,432594.0
2016-02-01 12:30:00,20.04,20.16,20.03,20.07,333353.0,18.9083,19.0215,18.8988,18.9366,333353.0
2016-02-01 13:00:00,20.08,20.16,20.01,20.08,273264.0,18.946,19.0215,18.88,18.946,273264.0
2016-02-01 13:30:00,20.07,20.11,20.04,20.09,294571.0,18.9366,18.9743,18.9083,18.9554,294571.0
2016-02-01 14:00:00,20.09,20.17,20.02,20.14,411700.0,18.9554,19.0309,18.8894,19.0026,411700.0
2016-02-01 14:30:00,20.15,20.25,20.13,20.24,363562.0,19.012,19.1064,18.9932,19.097,363562.0
2016-02-01 15:00:00,20.23,20.25,20.11,20.15,694064.0,19.0875,19.1064,18.9743,19.012,694064.0
2016-02-01 15:30:00,20.14,20.17,20.04,20.05,836589.0,19.0026,19.0309,18.9083,18.9177,836589.0
2016-02-02 09:30:00,19.81,19.87,19.25,19.35,971193.0,18.6912,18.7479,18.1629,18.2572,971193.0
2016-02-02 10:00:00,19.34,19.46,19.23,19.34,746000.0,18.2478,18.361,18.144,18.2478,746000.0
2016-02-02 10:30:00,19.33,19.68,19.31,19.64,746657.0,18.2384,18.5686,18.2195,18.5308,746657.0
2016-02-02 11:00:00,19.64,19.67,19.45,19.48,332430.0,18.5308,18.5592,18.3516,18.3799,332430.0
2016-02-02 11:30:00,19.47,19.57,19.29,19.29,404776.0,18.3704,18.4648,18.2006,18.2006,404776.0
2016-02-02 12:00:00,19.3,19.33,19.16,19.26,306677.0,18.21,18.2384,18.078,18.1723,306677.0
2016-02-02 12:30:00,19.26,19.43,19.24,19.32,356074.0,18.1723,18.3327,18.1534,18.2289,356074.0
2016-02-02 13:00:00,19.33,19.35,19.19,19.22,284008.0,18.2384,18.2572,18.1063,18.1346,284008.0
2016-02-02 13:30:00,19.23,19.23,19.11,19.12,373785.0,18.144,18.144,18.0308,18.0402,373785.0
2016-02-02 14:00:00,19.12,19.25,19.1,19.1,593144.0,18.0402,18.1629,18.0213,18.0213,593144.0
2016-02-02 14:30:00,19.11,19.22,19.05,19.05,384874.0,18.0308,18.1346,17.9742,17.9742,384874.0
2016-02-02 15:00:00,19.05,19.11,18.96,19.07,494327.0,17.9742,18.0308,17.8893,17.993,494327.0
2016-02-02 15:30:00,19.07,19.18,19.05,19.09,1311298.0,17.993,18.0968,17.9742,18.0119,1311298.0
2016-02-03 09:30:00,19.32,19.36,18.68,18.68,263753.0,18.2289,18.2667,17.6251,17.6251,263753.0
2016-02-03 10:00:00,18.68,18.71,18.03,18.03,1009320.0,17.6251,17.6534,17.0118,17.0118,1009320.0
2016-02-03 10:30:00,18.03,18.23,17.88,18.16,933786.0,17.0118,17.2005,16.8702,17.1344,933786.0
2016-02-03 11:00:00,18.16,18.28,18.05,18.24,851257.0,17.1344,17.2477,17.0306,17.2099,851257.0
2016-02-03 11:30:00,18.25,18.44,18.17,18.33,543830.0,17.2193,17.3986,17.1439,17.2948,543830.0
2016-02-03 12:00:00,18.33,18.6,18.33,18.55,478015.0,17.2948,17.5496,17.2948,17.5024,478015.0
2016-02-03 12:30:00,18.55,18.56,18.36,18.52,312363.0,17.5024,17.5118,17.3231,17.4741,312363.0
2016-02-03 13:00:00,18.52,18.59,18.37,18.39,402826.0,17.4741,17.5401,17.3326,17.3514,402826.0
2016-02-03 13:30:00,18.39,18.41,18.23,18.24,410833.0,17.3514,17.3703,17.2005,17.2099,410833.0
2016-02-03 14:00:00,18.23,18.62,18.23,18.59,585552.0,17.2005,17.5685,17.2005,17.5401,585552.0
2016-02-03 14:30:00,18.59,18.76,18.53,18.71,589909.0,17.5401,17.7005,17.4835,17.6534,589909.0
2016-02-03 15:00:00,18.71,18.8,18.55,18.55,477872.0,17.6534,17.7383,17.5024,17.5024,477872.0
2016-02-03 15:30:00,18.55,18.65,18.46,18.55,1911493.0,17.5024,17.5968,17.4175,17.5024,1911493.0
2016-02-04 09:30:00,18.63,18.82,18.47,18.79,594465.0,17.5779,17.7572,17.4269,17.7289,594465.0
2016-02-04 10:00:00,18.78,19.18,18.66,19.06,715529.0,17.7194,18.0968,17.6062,17.9836,715529.0
2016-02-04 10:30:00,19.06,19.12,18.89,19.11,376220.0,17.9836,18.0402,17.8232,18.0308,376220.0
2016-02-04 11:00:00,19.11,19.11,18.69,18.72,329835.0,18.0308,18.0308,17.6345,17.6628,329835.0
2016-02-04 11:30:00,18.72,18.77,18.55,18.61,235349.0,17.6628,17.71,17.5024,17.559,235349.0
2016-02-04 12:00:00,18.61,18.93,18.61,18.79,279000.0,17.559,17.8609,17.559,17.7289,279000.0
2016-02-04 12:30:00,18.79,18.88,18.73,18.79,188842.0,17.7289,17.8138,17.6722,17.7289,188842.0
2016-02-04 13:00:00,18.79,18.97,18.78,18.83,216603.0,17.7289,17.8987,17.7194,17.7666,216603.0
2016-02-04 13:30:00,18.82,18.91,18.68,18.77,210732.0,17.7572,17.8421,17.6251,17.71,210732.0
2016-02-04 14:00:00,18.78,18.8,18.64,18.7,214425.0,17.7194,17.7383,17.5873,17.6439,214425.0
2016-02-04 14:30:00,18.7,18.76,18.56,18.69,275975.0,17.6439,17.7005,17.5118,17.6345,275975.0
2016-02-04 15:00:00,18.69,18.74,18.61,18.69,296119.0,17.6345,17.6817,17.559,17.6345,296119.0
2016-02-04 15:30:00,18.69,18.77,18.64,18.77,1050352.0,17.6345,17.71,17.5873,17.71,1050352.0
2016-02-05 09:30:00,18.76,18.76,18.32,18.32,613316.0,17.7005,17.7005,17.2854,17.2854,613316.0
2016-02-05 10:00:00,18.34,18.48,18.07,18.1,600514.0,17.3043,17.4364,17.0495,17.0778,600514.0
2016-02-05 10:30:00,18.1,18.41,18.04,18.04,717721.0,17.0778,17.3703,17.0212,17.0212,717721.0
2016-02-05 11:00:00,18.04,18.04,17.62,17.73,981084.0,17.0212,17.0212,16.6249,16.7287,981084.0
2016-02-05 11:30:00,17.73,18.1,17.73,18.09,679000.0,16.7287,17.0778,16.7287,17.0684,679000.0
2016-02-05 12:00:00,18.11,18.18,18.09,18.17,530534.0,17.0873,17.1533,17.0684,17.1439,530534.0
2016-02-05 12:30:00,18.18,18.28,18.17,18.23,293277.0,17.1533,17.2477,17.1439,17.2005,293277.0
2016-02-05 13:00:00,18.23,18.24,18.09,18.11,741895.0,17.2005,17.2099,17.0684,17.0873,741895.0
2016-02-05 13:30:00,18.11,18.13,17.88,17.94,545113.0,17.0873,17.1061,16.8702,16.9269,545113.0
2016-02-05 14:00:00,17.94,17.98,17.85,17.92,532748.0,16.9269,16.9646,16.8419,16.908,532748.0
2016-02-05 14:30:00,17.92,18.02,17.89,18.0,686331.0,16.908,17.0023,16.8797,16.9835,686331.0
2016-02-05 15:00:00,18.0,18.04,17.9,17.92,1174510.0,16.9835,17.0212,16.8891,16.908,1174510.0
2016-02-05 15:30:00,17.91,17.93,17.83,17.88,1142648.0,16.8985,16.9174,16.8231,16.8702,1142648.0
2016-02-08 09:30:00,17.7,17.77,17.02,17.09,758900.0,16.7004,16.7665,16.0588,16.1249,758900.0
2016-02-08 10:00:00,17.08,17.19,16.65,16.67,1290219.0,16.1154,16.2192,15.7097,15.7286,1290219.0
2016-02-08 10:30:00,16.67,17.15,16.64,16.96,940926.0,15.7286,16.1815,15.7003,16.0022,940926.0
2016-02-08 11:00:00,16.96,16.98,16.74,16.91,747469.0,16.0022,16.0211,15.7946,15.955,747469.0
2016-02-08 11:30:00,16.9,16.96,16.73,16.89,725137.0,15.9456,16.0022,15.7852,15.9362,725137.0
2016-02-08 12:00:00,16.89,17.14,16.88,17.03,662489.0,15.9362,16.172,15.9267,16.0682,662489.0
2016-02-08 12:30:00,17.03,17.12,16.85,16.88,477964.0,16.0682,16.1532,15.8984,15.9267,477964.0
2016-02-08 13:00:00,16.87,16.9,16.75,16.8,360831.0,15.9173,15.9456,15.8041,15.8512,360831.0
2016-02-08 13:30:00,16.8,16.81,16.6,16.6,746375.0,15.8512,15.8607,15.6625,15.6625,746375.0
2016-02-08 14:00:00,16.6,16.67,16.38,16.46,793816.0,15.6625,15.7286,15.455,15.5304,793816.0
2016-02-08 14:30:00,16.45,16.59,16.36,16.57,624310.0,15.521,15.6531,15.4361,15.6342,624310.0
2016-02-08 15:00:00,16.57,16.92,16.57,16.79,1087284.0,15.6342,15.9645,15.6342,15.8418,1087284.0
2016-02-08 15:30:00,16.79,17.03,16.79,16.87,1779143.0,15.8418,16.0682,15.8418,15.9173,1779143.0
2016-02-09 09:30:00,16.5,17.04,16.38,16.96,894471.0,15.5682,16.0777,15.455,16.0022,894471.0
2016-02-09 10:00:00,16.94,17.21,16.76,16.87,665798.0,15.9833,16.2381,15.8135,15.9173,665798.0
2016-02-09 10:30:00,16.86,16.88,16.38,16.4,510753.0,15.9078,15.9267,15.455,15.4738,510753.0
2016-02-09 11:00:00,16.39,16.76,16.38,16.7,574437.0,15.4644,15.8135,15.455,15.7569,574437.0
2016-02-09 11:30:00,16.7,16.77,16.53,16.53,373816.0,15.7569,15.8229,15.5965,15.5965,373816.0
2016-02-09 12:00:00,16.53,16.62,16.42,16.5,298455.0,15.5965,15.6814,15.4927,15.5682,298455.0
2016-02-09 12:30:00,16.5,16.57,16.36,16.42,418283.0,15.5682,15.6342,15.4361,15.4927,418283.0
2016-02-09 13:00:00,16.42,16.46,16.18,16.33,366358.0,15.4927,15.5304,15.2662,15.4078,366358.0
2016-02-09 13:30:00,16.34,16.42,16.25,16.35,276364.0,15.4172,15.4927,15.3323,15.4266,276364.0
2016-02-09 14:00:00,16.36,16.51,16.32,16.32,568475.0,15.4361,15.5776,15.3983,15.3983,568475.0
2016-02-09 14:30:00,16.32,16.58,16.31,16.56,552983.0,15.3983,15.6437,15.3889,15.6248,552983.0
2016-02-09 15:00:00,16.56,16.76,16.43,16.48,1045443.0,15.6248,15.8135,15.5021,15.5493,1045443.0
2016-02-09 15:30:00,16.48,16.65,16.45,16.55,2071779.0,15.5493,15.7097,15.521,15.6154,2071779.0
2016-02-10 09:30:00,16.75,17.2,16.75,17.12,742811.0,15.8041,16.2286,15.8041,16.1532,742811.0
2016-02-10 10:00:00,17.13,17.44,17.03,17.24,765589.0,16.1626,16.4551,16.0682,16.2664,765589.0
2016-02-10 10:30:00,17.24,17.8,17.04,17.11,988285.0,16.2664,16.7948,16.0777,16.1437,988285.0
2016-02-10 11:00:00,17.11,17.41,17.11,17.22,1138250.0,16.1437,16.4268,16.1437,16.2475,1138250.0
2016-02-10 11:30:00,17.22,17.33,17.0,17.29,581015.0,16.2475,16.3513,16.0399,16.3136,581015.0
2016-02-10 12:00:00,17.29,17.32,17.1,17.29,367232.0,16.3136,16.3419,16.1343,16.3136,367232.0
2016-02-10 12:30:00,17.29,17.42,17.26,17.37,347775.0,16.3136,16.4362,16.2853,16.389,347775.0
2016-02-10 13:00:00,17.38,17.4,17.22,17.24,231122.0,16.3985,16.4174,16.2475,16.2664,231122.0
2016-02-10 13:30:00,17.24,17.34,17.18,17.29,251092.0,16.2664,16.3607,16.2098,16.3136,251092.0
2016-02-10 14:00:00,17.3,17.4,17.29,17.38,367484.0,16.323,16.4174,16.3136,16.3985,367484.0
2016-02-10 14:30:00,17.39,17.41,17.24,17.26,437104.0,16.4079,16.4268,16.2664,16.2853,437104.0
2016-02-10 15:00:00,17.27,17.41,17.18,17.2,717715.0,16.2947,16.4268,16.2098,16.2286,717715.0
2016-02-10 15:30:00,17.2,17.28,17.14,17.17,1863399.0,16.2286,16.3041,16.172,16.2003,1863399.0
2016-02-11 09:30:00,16.76,17.14,16.65,17.09,705406.0,15.8135,16.172,15.7097,16.1249,705406.0
2016-02-11 10:00:00,17.07,17.15,16.91,16.94,756454.0,16.106,16.1815,15.955,15.9833,756454.0
2016-02-11 10:30:00,16.93,16.94,16.73,16.81,397394.0,15.9739,15.9833,15.7852,15.8607,397394.0
2016-02-11 11:00:00,16.82,16.9,16.65,16.65,326030.0,15.8701,15.9456,15.7097,15.7097,326030.0
2016-02-11 11:30:00,16.66,16.77,16.57,16.73,395474.0,15.7191,15.8229,15.6342,15.7852,395474.0
2016-02-11 12:00:00,16.72,16.81,16.62,16.65,377343.0,15.7758,15.8607,15.6814,15.7097,377343.0
2016-02-11 12:30:00,16.65,16.87,16.57,16.87,280573.0,15.7097,15.9173,15.6342,15.9173,280573.0
2016-02-11 13:00:00,16.87,17.02,16.74,16.75,647649.0,15.9173,16.0588,15.7946,15.8041,647649.0
2016-02-11 13:30:00,16.75,16.86,16.64,16.7,460461.0,15.8041,15.9078,15.7003,15.7569,460461.0
2016-02-11 14:00:00,16.7,16.82,16.55,16.55,695971.0,15.7569,15.8701,15.6154,15.6154,695971.0
2016-02-11 14:30:00,16.55,16.95,16.5,16.91,845093.0,15.6154,15.9928,15.5682,15.955,845093.0
2016-02-11 15:00:00,16.91,16.93,16.67,16.87,722635.0,15.955,15.9739,15.7286,15.9173,722635.0
2016-02-11 15:30:00,16.88,17.03,16.81,16.93,1264388.0,15.9267,16.0682,15.8607,15.9739,1264388.0
2016-02-12 09:30:00,17.34,17.9,17.33,17.76,2108001.0,16.3607,16.8891,16.3513,16.757,2108001.0
2016-02-12 10:00:00,17.76,17.96,17.54,17.8,1021872.0,16.757,16.9457,16.5494,16.7948,1021872.0
2016-02-12 10:30:00,17.78,17.87,17.63,17.8,448374.0,16.7759,16.8608,16.6344,16.7948,448374.0
2016-02-12 11:00:00,17.8,18.21,17.75,18.19,958483.0,16.7948,17.1816,16.7476,17.1627,958483.0
2016-02-12 11:30:00,18.19,18.23,18.04,18.08,593315.0,17.1627,17.2005,17.0212,17.0589,593315.0
2016-02-12 12:00:00,18.09,18.22,18.02,18.15,525417.0,17.0684,17.191,17.0023,17.125,525417.0
2016-02-12 12:30:00,18.15,18.15,17.95,17.95,726161.0,17.125,17.125,16.9363,16.9363,726161.0
2016-02-12 13:00:00,17.95,18.01,17.84,17.88,537973.0,16.9363,16.9929,16.8325,16.8702,537973.0
2016-02-12 13:30:00,17.87,17.91,17.8,17.86,346863.0,16.8608,16.8985,16.7948,16.8514,346863.0
2016-02-12 14:00:00,17.86,18.01,17.85,17.98,454595.0,16.8514,16.9929,16.8419,16.9646,454595.0
2016-02-12 14:30:00,17.98,18.01,17.92,17.93,402163.0,16.9646,16.9929,16.908,16.9174,402163.0
2016-02-12 15:00:00,17.93,18.14,17.92,18.14,625385.0,16.9174,17.1156,16.908,17.1156,625385.0
2016-02-12 15:30:00,18.13,18.22,18.07,18.12,1740326.0,17.1061,17.191,17.0495,17.0967,1740326.0
2016-02-16 09:30:00,18.71,19.04,18.5,18.73,2243489.0,17.6534,17.9647,17.4552,17.6722,2243489.0
2016-02-16 10:00:00,18.73,18.95,18.67,18.84,934737.0,17.6722,17.8798,17.6156,17.776,934737.0
2016-02-16 10:30:00,18.85,19.01,18.8,18.86,712632.0,17.7855,17.9364,17.7383,17.7949,712632.0
2016-02-16 11:00:00,18.85,18.94,18.68,18.85,639531.0,17.7855,17.8704,17.6251,17.7855,639531.0
2016-02-16 11:30:00,18.86,19.1,18.82,19.1,750277.0,17.7949,18.0213,17.7572,18.0213,750277.0
2016-02-16 12:00:00,19.09,19.14,19.0,19.09,413142.0,18.0119,18.0591,17.927,18.0119,413142.0
2016-02-16 12:30:00,19.09,19.11,18.93,19.05,345522.0,18.0119,18.0308,17.8609,17.9742,345522.0
2016-02-16 13:00:00,19.06,19.16,19.0,19.02,292741.0,17.9836,18.078,17.927,17.9459,292741.0
2016-02-16 13:30:00,19.01,19.09,18.96,19.09,269035.0,17.9364,18.0119,17.8893,18.0119,269035.0
2016-02-16 14:00:00,19.09,19.15,19.01,19.14,374863.0,18.0119,18.0685,17.9364,18.0591,374863.0
2016-02-16 14:30:00,19.14,19.16,19.03,19.09,346358.0,18.0591,18.078,17.9553,18.0119,346358.0
2016-02-16 15:00:00,19.1,19.19,19.0,19.16,566685.0,18.0213,18.1063,17.927,18.078,566685.0
2016-02-16 15:30:00,19.16,19.17,19.01,19.16,1547547.0,18.078,18.0874,17.9364,18.078,1547547.0
2016-02-17 09:30:00,19.27,19.67,19.27,19.46,1129838.0,18.1817,18.5592,18.1817,18.361,1129838.0
2016-02-17 10:00:00,19.46,19.75,19.34,19.7,1122273.0,18.361,18.6346,18.2478,18.5875,1122273.0
2016-02-17 10:30:00,19.69,19.98,19.69,19.93,1452262.0,18.578,18.8516,18.578,18.8045,1452262.0
2016-02-17 11:00:00,19.93,20.04,19.76,19.84,816022.0,18.8045,18.9083,18.6441,18.7196,816022.0
2016-02-17 11:30:00,19.83,20.0,19.83,19.91,742499.0,18.7101,18.8705,18.7101,18.7856,742499.0
2016-02-17 12:00:00,19.92,19.94,19.78,19.78,498862.0,18.795,18.8139,18.6629,18.6629,498862.0
2016-02-17 12:30:00,19.79,20.0,19.79,19.99,543806.0,18.6724,18.8705,18.6724,18.8611,543806.0
2016-02-17 13:00:00,20.0,20.11,19.97,20.08,599030.0,18.8705,18.9743,18.8422,18.946,599030.0
2016-02-17 13:30:00,20.07,20.08,19.87,19.9,753386.0,18.9366,18.946,18.7479,18.7762,753386.0
2016-02-17 14:00:00,19.91,20.14,19.81,20.03,1021181.0,18.7856,19.0026,18.6912,18.8988,1021181.0
2016-02-17 14:30:00,20.03,20.07,19.82,19.87,760966.0,18.8988,18.9366,18.7007,18.7479,760966.0
2016-02-17 15:00:00,19.87,20.0,19.86,19.96,660514.0,18.7479,18.8705,18.7384,18.8328,660514.0
2016-02-17 15:30:00,19.96,20.12,19.95,20.05,2675102.0,18.8328,18.9837,18.8233,18.9177,2675102.0
2016-02-18 09:30:00,19.38,19.42,18.19,18.56,5060833.0,18.2855,18.3233,17.1627,17.5118,5060833.0
2016-02-18 10:00:00,18.57,19.09,18.37,19.0,2739122.0,17.5213,18.0119,17.3326,17.927,2739122.0
2016-02-18 10:30:00,19.0,19.1,18.78,18.94,2105425.0,17.927,18.0213,17.7194,17.8704,2105425.0
2016-02-18 11:00:00,18.93,18.94,18.32,18.43,1427803.0,17.8609,17.8704,17.2854,17.3892,1427803.0
2016-02-18 11:30:00,18.42,18.83,18.2,18.8,2021421.0,17.3797,17.7666,17.1722,17.7383,2021421.0
2016-02-18 12:00:00,18.8,19.18,18.79,19.11,2531208.0,17.7383,18.0968,17.7289,18.0308,2531208.0
2016-02-18 12:30:00,19.1,19.15,18.86,18.87,804785.0,18.0213,18.0685,17.7949,17.8043,804785.0
2016-02-18 13:00:00,18.87,18.94,18.77,18.84,590380.0,17.8043,17.8704,17.71,17.776,590380.0
2016-02-18 13:30:00,18.84,18.94,18.7,18.77,657608.0,17.776,17.8704,17.6439,17.71,657608.0
2016-02-18 14:00:00,18.77,18.89,18.75,18.8,722044.0,17.71,17.8232,17.6911,17.7383,722044.0
2016-02-18 14:30:00,18.81,18.92,18.65,18.7,870738.0,17.7477,17.8515,17.5968,17.6439,870738.0
2016-02-18 15:00:00,18.7,18.74,18.46,18.53,1526215.0,17.6439,17.6817,17.4175,17.4835,1526215.0
2016-02-18 15:30:00,18.52,18.55,18.29,18.4,2920883.0,17.4741,17.5024,17.2571,17.3609,2920883.0
2016-02-19 09:30:00,18.23,18.23,17.42,17.56,3230492.0,17.2005,17.2005,16.4362,16.5683,3230492.0
2016-02-19 10:00:00,17.57,18.16,17.34,17.9,3560373.0,16.5777,17.1344,16.3607,16.8891,3560373.0
2016-02-19 10:30:00,17.9,18.02,17.77,17.95,1174304.0,16.8891,17.0023,16.7665,16.9363,1174304.0
2016-02-19 11:00:00,17.94,18.18,17.9,18.16,893823.0,16.9269,17.1533,16.8891,17.1344,893823.0
2016-02-19 11:30:00,18.17,18.19,17.93,17.98,680214.0,17.1439,17.1627,16.9174,16.9646,680214.0
2016-02-19 12:00:00,17.98,18.06,17.96,18.03,418425.0,16.9646,17.0401,16.9457,17.0118,418425.0
2016-02-19 12:30:00,18.02,18.12,18.0,18.04,403291.0,17.0023,17.0967,16.9835,17.0212,403291.0
2016-02-19 13:00:00,18.04,18.09,17.96,17.96,398623.0,17.0212,17.0684,16.9457,16.9457,398623.0
2016-02-19 13:30:00,17.96,18.02,17.96,17.99,336404.0,16.9457,17.0023,16.9457,16.974,336404.0
2016-02-19 14:00:00,17.98,18.1,17.98,18.01,548013.0,16.9646,17.0778,16.9646,16.9929,548013.0
2016-02-19 14:30:00,18.01,18.03,17.87,17.94,663247.0,16.9929,17.0118,16.8608,16.9269,663247.0
2016-02-19 15:00:00,17.95,18.06,17.94,18.03,527297.0,16.9363,17.0401,16.9269,17.0118,527297.0
2016-02-19 15:30:00,18.03,18.07,17.99,18.07,2015595.0,17.0118,17.0495,16.974,17.0495,2015595.0
2016-02-22 09:30:00,18.89,19.08,18.61,18.9,1549174.0,17.8232,18.0025,17.559,17.8326,1549174.0
2016-02-22 10:00:00,18.9,19.04,18.72,18.85,900466.0,17.8326,17.9647,17.6628,17.7855,900466.0
2016-02-22 10:30:00,18.85,18.89,18.75,18.8,521146.0,17.7855,17.8232,17.6911,17.7383,521146.0
2016-02-22 11:00:00,18.79,18.93,18.79,18.83,395441.0,17.7289,17.8609,17.7289,17.7666,395441.0
2016-02-22 11:30:00,18.84,18.91,18.78,18.85,323863.0,17.776,17.8421,17.7194,17.7855,323863.0
2016-02-22 12:00:00,18.85,18.86,18.74,18.75,456073.0,17.7855,17.7949,17.6817,17.6911,456073.0
2016-02-22 12:30:00,18.76,18.78,18.68,18.68,450021.0,17.7005,17.7194,17.6251,17.6251,450021.0
2016-02-22 13:00:00,18.69,18.8,18.67,18.79,257125.0,17.6345,17.7383,17.6156,17.7289,257125.0
2016-02-22 13:30:00,18.79,18.88,18.75,18.82,478655.0,17.7289,17.8138,17.6911,17.7572,478655.0
2016-02-22 14:00:00,18.82,18.85,18.72,18.73,310970.0,17.7572,17.7855,17.6628,17.6722,310970.0
2016-02-22 14:30:00,18.74,18.74,18.63,18.65,610908.0,17.6817,17.6817,17.5779,17.5968,610908.0
2016-02-22 15:00:00,18.65,18.72,18.6,18.69,880579.0,17.5968,17.6628,17.5496,17.6345,880579.0
2016-02-22 15:30:00,18.69,18.76,18.64,18.76,1953376.0,17.6345,17.7005,17.5873,17.7005,1953376.0
2016-02-23 09:30:00,18.65,18.81,18.44,18.58,995843.0,17.5968,17.7477,17.3986,17.5307,995843.0
2016-02-23 10:00:00,18.57,18.68,18.22,18.43,1170171.0,17.5213,17.6251,17.191,17.3892,1170171.0
2016-02-23 10:30:00,18.44,18.49,18.31,18.38,344135.0,17.3986,17.4458,17.276,17.342,344135.0
2016-02-23 11:00:00,18.38,18.41,18.23,18.28,458944.0,17.342,17.3703,17.2005,17.2477,458944.0
2016-02-23 11:30:00,18.28,18.57,18.27,18.5,284935.0,17.2477,17.5213,17.2382,17.4552,284935.0
2016-02-23 12:00:00,18.5,18.5,18.37,18.46,191697.0,17.4552,17.4552,17.3326,17.4175,191697.0
2016-02-23 12:30:00,18.47,18.56,18.46,18.54,215707.0,17.4269,17.5118,17.4175,17.493,215707.0
2016-02-23 13:00:00,18.53,18.6,18.49,18.54,191731.0,17.4835,17.5496,17.4458,17.493,191731.0
2016-02-23 13:30:00,18.54,18.54,18.41,18.48,266827.0,17.493,17.493,17.3703,17.4364,266827.0
2016-02-23 14:00:00,18.49,18.49,18.33,18.33,388315.0,17.4458,17.4458,17.2948,17.2948,388315.0
2016-02-23 14:30:00,18.33,18.33,18.24,18.25,367169.0,17.2948,17.2948,17.2099,17.2193,367169.0
2016-02-23 15:00:00,18.25,18.27,18.14,18.25,617243.0,17.2193,17.2382,17.1156,17.2193,617243.0
2016-02-23 15:30:00,18.25,18.38,18.21,18.22,1047699.0,17.2193,17.342,17.1816,17.191,1047699.0
2016-02-24 09:30:00,17.98,17.98,17.73,17.79,745594.0,16.9646,16.9646,16.7287,16.7853,745594.0
2016-02-24 10:00:00,17.79,17.89,17.72,17.75,471588.0,16.7853,16.8797,16.7193,16.7476,471588.0
2016-02-24 10:30:00,17.76,17.86,17.63,17.67,461841.0,16.757,16.8514,16.6344,16.6721,461841.0
2016-02-24 11:00:00,17.68,17.7,17.48,17.57,993818.0,16.6815,16.7004,16.4928,16.5777,993818.0
2016-02-24 11:30:00,17.56,17.88,17.56,17.82,521768.0,16.5683,16.8702,16.5683,16.8136,521768.0
2016-02-24 12:00:00,17.82,18.01,17.76,17.79,368031.0,16.8136,16.9929,16.757,16.7853,368031.0
2016-02-24 12:30:00,17.8,17.92,17.72,17.9,380100.0,16.7948,16.908,16.7193,16.8891,380100.0
2016-02-24 13:00:00,17.9,18.04,17.86,18.04,351249.0,16.8891,17.0212,16.8514,17.0212,351249.0
2016-02-24 13:30:00,18.04,18.07,17.94,18.02,171020.0,17.0212,17.0495,16.9269,17.0023,171020.0
2016-02-24 14:00:00,18.03,18.29,18.02,18.24,419348.0,17.0118,17.2571,17.0023,17.2099,419348.0
2016-02-24 14:30:00,18.23,18.23,18.06,18.08,262964.0,17.2005,17.2005,17.0401,17.0589,262964.0
2016-02-24 15:00:00,18.07,18.26,18.07,18.23,339727.0,17.0495,17.2288,17.0495,17.2005,339727.0
2016-02-24 15:30:00,18.23,18.3,18.18,18.25,714635.0,17.2005,17.2665,17.1533,17.2193,714635.0
2016-02-25 09:30:00,18.3,18.46,17.84,18.0,1103667.0,17.2665,17.4175,16.8325,16.9835,1103667.0
2016-02-25 10:00:00,17.99,18.0,17.78,17.96,474288.0,16.974,16.9835,16.7759,16.9457,474288.0
2016-02-25 10:30:00,17.96,17.99,17.74,17.74,553907.0,16.9457,16.974,16.7381,16.7381,553907.0
2016-02-25 11:00:00,17.75,17.97,17.74,17.92,359174.0,16.7476,16.9552,16.7381,16.908,359174.0
2016-02-25 11:30:00,17.91,18.02,17.87,18.0,358819.0,16.8985,17.0023,16.8608,16.9835,358819.0
2016-02-25 12:00:00,18.0,18.02,17.9,18.0,327577.0,16.9835,17.0023,16.8891,16.9835,327577.0
2016-02-25 12:30:00,18.0,18.01,17.95,17.99,197582.0,16.9835,16.9929,16.9363,16.974,197582.0
2016-02-25 13:00:00,17.99,18.17,17.98,18.15,250552.0,16.974,17.1439,16.9646,17.125,250552.0
2016-02-25 13:30:00,18.15,18.3,18.15,18.29,432224.0,17.125,17.2665,17.125,17.2571,432224.0
2016-02-25 14:00:00,18.29,18.36,18.26,18.36,315532.0,17.2571,17.3231,17.2288,17.3231,315532.0
2016-02-25 14:30:00,18.36,18.37,18.22,18.23,227832.0,17.3231,17.3326,17.191,17.2005,227832.0
2016-02-25 15:00:00,18.23,18.31,18.18,18.21,472029.0,17.2005,17.276,17.1533,17.1816,472029.0
2016-02-25 15:30:00,18.21,18.37,18.2,18.35,1010880.0,17.1816,17.3326,17.1722,17.3137,1010880.0
2016-02-26 09:30:00,18.69,18.87,18.54,18.71,725785.0,17.6345,17.8043,17.493,17.6534,725785.0
2016-02-26 10:00:00,18.71,18.81,18.52,18.52,610451.0,17.6534,17.7477,17.4741,17.4741,610451.0
2016-02-26 10:30:00,18.53,18.84,18.5,18.83,884866.0,17.4835,17.776,17.4552,17.7666,884866.0
2016-02-26 11:00:00,18.83,18.97,18.8,18.86,638473.0,17.7666,17.8987,17.7383,17.7949,638473.0
2016-02-26 11:30:00,18.86,18.94,18.77,18.91,333467.0,17.7949,17.8704,17.71,17.8421,333467.0
2016-02-26 12:00:00,18.91,18.94,18.83,18.9,365014.0,17.8421,17.8704,17.7666,17.8326,365014.0
2016-02-26 12:30:00,18.9,18.95,18.84,18.93,264313.0,17.8326,17.8798,17.776,17.8609,264313.0
2016-02-26 13:00:00,18.93,19.0,18.87,18.96,317307.0,17.8609,17.927,17.8043,17.8893,317307.0
2016-02-26 13:30:00,18.96,18.97,18.79,18.82,214499.0,17.8893,17.8987,17.7289,17.7572,214499.0
2016-02-26 14:00:00,18.82,18.86,18.75,18.83,217557.0,17.7572,17.7949,17.6911,17.7666,217557.0
2016-02-26 14:30:00,18.84,18.85,18.73,18.79,249059.0,17.776,17.7855,17.6722,17.7289,249059.0
2016-02-26 15:00:00,18.79,18.89,18.78,18.85,308093.0,17.7289,17.8232,17.7194,17.7855,308093.0
2016-02-26 15:30:00,18.85,18.9,18.83,18.87,1186665.0,17.7855,17.8326,17.7666,17.8043,1186665.0
2016-02-29 09:30:00,18.87,19.03,18.74,18.89,437211.0,17.8043,17.9553,17.6817,17.8232,437211.0
2016-02-29 10:00:00,18.88,19.06,18.85,18.95,673493.0,17.8138,17.9836,17.7855,17.8798,673493.0
2016-02-29 10:30:00,18.96,19.16,18.95,19.14,400844.0,17.8893,18.078,17.8798,18.0591,400844.0
2016-02-29 11:00:00,19.14,19.18,19.05,19.07,248244.0,18.0591,18.0968,17.9742,17.993,248244.0
2016-02-29 11:30:00,19.06,19.18,19.02,19.04,216365.0,17.9836,18.0968,17.9459,17.9647,216365.0
2016-02-29 12:00:00,19.05,19.14,19.05,19.1,139752.0,17.9742,18.0591,17.9742,18.0213,139752.0
2016-02-29 12:30:00,19.1,19.12,19.05,19.12,161707.0,18.0213,18.0402,17.9742,18.0402,161707.0
2016-02-29 13:00:00,19.12,19.17,19.05,19.07,226953.0,18.0402,18.0874,17.9742,17.993,226953.0
2016-02-29 13:30:00,19.06,19.09,19.05,19.08,161736.0,17.9836,18.0119,17.9742,18.0025,161736.0
2016-02-29 14:00:00,19.08,19.08,18.92,18.99,169513.0,18.0025,18.0025,17.8515,17.9176,169513.0
2016-02-29 14:30:00,18.99,19.01,18.9,18.91,406582.0,17.9176,17.9364,17.8326,17.8421,406582.0
2016-02-29 15:00:00,18.91,18.93,18.81,18.92,361383.0,17.8421,17.8609,17.7477,17.8515,361383.0
2016-02-29 15:30:00,18.92,19.02,18.89,18.93,1244728.0,17.8515,17.9459,17.8232,17.8609,1244728.0
2016-03-01 09:30:00,19.35,19.55,19.09,19.5,1215210.0,18.2572,18.4459,18.0119,18.3988,1215210.0
2016-03-01 10:00:00,19.49,19.76,19.49,19.58,1135568.0,18.3893,18.6441,18.3893,18.4742,1135568.0
2016-03-01 10:30:00,19.58,19.61,19.48,19.5,479405.0,18.4742,18.5025,18.3799,18.3988,479405.0
2016-03-01 11:00:00,19.51,19.74,19.5,19.73,430355.0,18.4082,18.6252,18.3988,18.6158,430355.0
2016-03-01 11:30:00,19.74,19.75,19.64,19.74,503501.0,18.6252,18.6346,18.5308,18.6252,503501.0
2016-03-01 12:00:00,19.75,19.76,19.68,19.75,363177.0,18.6346,18.6441,18.5686,18.6346,363177.0
2016-03-01 12:30:00,19.75,19.95,19.71,19.95,610634.0,18.6346,18.8233,18.5969,18.8233,610634.0
2016-03-01 13:00:00,19.95,20.0,19.92,19.99,638665.0,18.8233,18.8705,18.795,18.8611,638665.0
2016-03-01 13:30:00,19.99,20.13,19.98,19.98,637617.0,18.8611,18.9932,18.8516,18.8516,637617.0
2016-03-01 14:00:00,19.99,20.0,19.94,19.96,332272.0,18.8611,18.8705,18.8139,18.8328,332272.0
2016-03-01 14:30:00,19.96,20.0,19.93,19.97,273471.0,18.8328,18.8705,18.8045,18.8422,273471.0
2016-03-01 15:00:00,19.98,20.0,19.92,19.96,488598.0,18.8516,18.8705,18.795,18.8328,488598.0
2016-03-01 15:30:00,19.95,19.97,19.83,19.93,1725571.0,18.8233,18.8422,18.7101,18.8045,1725571.0
2016-03-02 09:30:00,20.09,20.46,19.95,20.0,1432172.0,18.9554,19.3045,18.8233,18.8705,1432172.0
2016-03-02 10:00:00,20.0,20.04,19.86,19.97,518049.0,18.8705,18.9083,18.7384,18.8422,518049.0
2016-03-02 10:30:00,19.97,20.0,19.77,19.99,542285.0,18.8422,18.8705,18.6535,18.8611,542285.0
2016-03-02 11:00:00,19.99,20.16,19.93,19.97,565331.0,18.8611,19.0215,18.8045,18.8422,565331.0
2016-03-02 11:30:00,19.98,20.08,19.95,19.96,390572.0,18.8516,18.946,18.8233,18.8328,390572.0
2016-03-02 12:00:00,19.96,20.12,19.95,20.08,771688.0,18.8328,18.9837,18.8233,18.946,771688.0
2016-03-02 12:30:00,20.07,20.15,19.99,20.0,370026.0,18.9366,19.012,18.8611,18.8705,370026.0
2016-03-02 13:00:00,20.0,20.13,19.98,20.12,240478.0,18.8705,18.9932,18.8516,18.9837,240478.0
2016-03-02 13:30:00,20.11,20.16,20.1,20.1,198609.0,18.9743,19.0215,18.9649,18.9649,198609.0
2016-03-02 14:00:00,20.11,20.15,20.05,20.09,310930.0,18.9743,19.012,18.9177,18.9554,310930.0
2016-03-02 14:30:00,20.09,20.16,20.07,20.13,176400.0,18.9554,19.0215,18.9366,18.9932,176400.0
2016-03-02 15:00:00,20.13,20.17,20.07,20.14,222964.0,18.9932,19.0309,18.9366,19.0026,222964.0
2016-03-02 15:30:00,20.14,20.27,20.11,20.26,1113288.0,19.0026,19.1253,18.9743,19.1158,1113288.0
2016-03-03 09:30:00,20.11,20.11,19.67,19.82,1150608.0,18.9743,18.9743,18.5592,18.7007,1150608.0
2016-03-03 10:00:00,19.82,20.01,19.81,19.96,507166.0,18.7007,18.88,18.6912,18.8328,507166.0
2016-03-03 10:30:00,19.96,20.02,19.9,19.97,573088.0,18.8328,18.8894,18.7762,18.8422,573088.0
2016-03-03 11:00:00,19.97,20.08,19.75,19.76,599210.0,18.8422,18.946,18.6346,18.6441,599210.0
2016-03-03 11:30:00,19.76,19.95,19.75,19.95,350218.0,18.6441,18.8233,18.6346,18.8233,350218.0
2016-03-03 12:00:00,19.95,20.02,19.89,19.94,287937.0,18.8233,18.8894,18.7667,18.8139,287937.0
2016-03-03 12:30:00,19.95,20.12,19.95,20.09,358583.0,18.8233,18.9837,18.8233,18.9554,358583.0
2016-03-03 13:00:00,20.09,20.18,20.08,20.12,280546.0,18.9554,19.0404,18.946,18.9837,280546.0
2016-03-03 13:30:00,20.12,20.21,20.11,20.19,624001.0,18.9837,19.0687,18.9743,19.0498,624001.0
2016-03-03 14:00:00,20.2,20.22,20.15,20.18,239787.0,19.0592,19.0781,19.012,19.0404,239787.0
2016-03-03 14:30:00,20.18,20.3,20.18,20.29,340849.0,19.0404,19.1536,19.0404,19.1441,340849.0
2016-03-03 15:00:00,20.29,20.35,20.26,20.33,564541.0,19.1441,19.2008,19.1158,19.1819,564541.0
2016-03-03 15:30:00,20.34,20.38,20.31,20.32,1072131.0,19.1913,19.2291,19.163,19.1724,1072131.0
2016-03-04 09:30:00,20.38,20.39,19.83,19.89,1111783.0,19.2291,19.2385,18.7101,18.7667,1111783.0
2016-03-04 10:00:00,19.89,20.15,19.89,20.06,649605.0,18.7667,19.012,18.7667,18.9271,649605.0
2016-03-04 10:30:00,20.07,20.21,20.05,20.12,425247.0,18.9366,19.0687,18.9177,18.9837,425247.0
2016-03-04 11:00:00,20.12,20.29,20.11,20.19,458349.0,18.9837,19.1441,18.9743,19.0498,458349.0
2016-03-04 11:30:00,20.18,20.21,19.94,20.1,559456.0,19.0404,19.0687,18.8139,18.9649,559456.0
2016-03-04 12:00:00,20.1,20.12,19.85,19.9,484569.0,18.9649,18.9837,18.729,18.7762,484569.0
2016-03-04 12:30:00,19.89,19.96,19.75,19.82,528023.0,18.7667,18.8328,18.6346,18.7007,528023.0
2016-03-04 13:00:00,19.82,19.96,19.78,19.96,496495.0,18.7007,18.8328,18.6629,18.8328,496495.0
2016-03-04 13:30:00,19.97,19.97,19.86,19.88,439130.0,18.8422,18.8422,18.7384,18.7573,439130.0
2016-03-04 14:00:00,19.88,19.88,19.71,19.74,383449.0,18.7573,18.7573,18.5969,18.6252,383449.0
2016-03-04 14:30:00,19.73,19.81,19.56,19.68,826880.0,18.6158,18.6912,18.4554,18.5686,826880.0
2016-03-04 15:00:00,19.68,19.74,19.59,19.71,614505.0,18.5686,18.6252,18.4837,18.5969,614505.0
2016-03-04 15:30:00,19.71,19.84,19.69,19.84,1493935.0,18.5969,18.7196,18.578,18.7196,1493935.0
2016-03-07 09:30:00,19.51,20.01,19.49,19.85,565853.0,18.4082,18.88,18.3893,18.729,565853.0
2016-03-07 10:00:00,19.85,20.0,19.81,19.87,384806.0,18.729,18.8705,18.6912,18.7479,384806.0
2016-03-07 10:30:00,19.88,20.0,19.85,19.91,296723.0,18.7573,18.8705,18.729,18.7856,296723.0
2016-03-07 11:00:00,19.9,20.01,19.89,19.92,402486.0,18.7762,18.88,18.7667,18.795,402486.0
2016-03-07 11:30:00,19.92,20.01,19.88,19.91,325537.0,18.795,18.88,18.7573,18.7856,325537.0
2016-03-07 12:00:00,19.91,19.96,19.85,19.86,473440.0,18.7856,18.8328,18.729,18.7384,473440.0
2016-03-07 12:30:00,19.86,19.92,19.82,19.9,259691.0,18.7384,18.795,18.7007,18.7762,259691.0
2016-03-07 13:00:00,19.91,19.98,19.9,19.95,369142.0,18.7856,18.8516,18.7762,18.8233,369142.0
2016-03-07 13:30:00,19.95,19.95,19.82,19.85,368217.0,18.8233,18.8233,18.7007,18.729,368217.0
2016-03-07 14:00:00,19.85,19.86,19.69,19.71,487315.0,18.729,18.7384,18.578,18.5969,487315.0
2016-03-07 14:30:00,19.7,19.7,19.56,19.64,360734.0,18.5875,18.5875,18.4554,18.5308,360734.0
2016-03-07 15:00:00,19.63,19.8,19.59,19.78,404425.0,18.5214,18.6818,18.4837,18.6629,404425.0
2016-03-07 15:30:00,19.78,19.85,19.76,19.81,995458.0,18.6629,18.729,18.6441,18.6912,995458.0
2016-03-08 09:30:00,19.52,19.83,19.33,19.81,1234790.0,18.4176,18.7101,18.2384,18.6912,1234790.0
2016-03-08 10:00:00,19.81,19.84,19.62,19.65,848027.0,18.6912,18.7196,18.512,18.5403,848027.0
2016-03-08 10:30:00,19.65,19.66,19.33,19.36,750476.0,18.5403,18.5497,18.2384,18.2667,750476.0
2016-03-08 11:00:00,19.36,19.64,19.35,19.6,793819.0,18.2667,18.5308,18.2572,18.4931,793819.0
2016-03-08 11:30:00,19.59,19.61,19.31,19.32,599334.0,18.4837,18.5025,18.2195,18.2289,599334.0
2016-03-08 12:00:00,19.32,19.49,19.28,19.46,281775.0,18.2289,18.3893,18.1912,18.361,281775.0
2016-03-08 12:30:00,19.46,19.51,19.39,19.42,582332.0,18.361,18.4082,18.295,18.3233,582332.0
2016-03-08 13:00:00,19.42,19.47,19.36,19.47,315646.0,18.3233,18.3704,18.2667,18.3704,315646.0
2016-03-08 13:30:00,19.47,19.59,19.46,19.56,214492.0,18.3704,18.4837,18.361,18.4554,214492.0
2016-03-08 14:00:00,19.56,19.57,19.48,19.53,187496.0,18.4554,18.4648,18.3799,18.4271,187496.0
2016-03-08 14:30:00,19.53,19.53,19.42,19.47,212800.0,18.4271,18.4271,18.3233,18.3704,212800.0
2016-03-08 15:00:00,19.46,19.48,19.37,19.4,339207.0,18.361,18.3799,18.2761,18.3044,339207.0
2016-03-08 15:30:00,19.39,19.44,19.31,19.34,1146525.0,18.295,18.3421,18.2195,18.2478,1146525.0
2016-03-09 09:30:00,19.66,19.97,19.55,19.73,956472.0,18.5497,18.8422,18.4459,18.6158,956472.0
2016-03-09 10:00:00,19.72,19.91,19.65,19.82,840316.0,18.6063,18.7856,18.5403,18.7007,840316.0
2016-03-09 10:30:00,19.83,20.02,19.73,19.83,764845.0,18.7101,18.8894,18.6158,18.7101,764845.0
2016-03-09 11:00:00,19.83,20.0,19.83,19.98,488408.0,18.7101,18.8705,18.7101,18.8516,488408.0
2016-03-09 11:30:00,19.98,20.09,19.91,20.07,772992.0,18.8516,18.9554,18.7856,18.9366,772992.0
2016-03-09 12:00:00,20.07,20.18,20.01,20.13,641442.0,18.9366,19.0404,18.88,18.9932,641442.0
2016-03-09 12:30:00,20.14,20.15,19.95,20.02,601929.0,19.0026,19.012,18.8233,18.8894,601929.0
2016-03-09 13:00:00,20.01,20.02,19.94,20.0,383743.0,18.88,18.8894,18.8139,18.8705,383743.0
2016-03-09 13:30:00,20.0,20.1,19.96,20.09,634254.0,18.8705,18.9649,18.8328,18.9554,634254.0
2016-03-09 14:00:00,20.09,20.1,19.98,20.07,345572.0,18.9554,18.9649,18.8516,18.9366,345572.0
2016-03-09 14:30:00,20.06,20.11,20.0,20.09,253929.0,18.9271,18.9743,18.8705,18.9554,253929.0
2016-03-09 15:00:00,20.09,20.12,20.0,20.02,554001.0,18.9554,18.9837,18.8705,18.8894,554001.0
2016-03-09 15:30:00,20.01,20.07,19.98,20.05,1993579.0,18.88,18.9366,18.8516,18.9177,1993579.0
2016-03-10 09:30:00,20.2,20.47,20.02,20.36,720596.0,19.0592,19.314,18.8894,19.2102,720596.0
2016-03-10 10:00:00,20.35,20.49,20.32,20.36,747397.0,19.2008,19.3328,19.1724,19.2102,747397.0
2016-03-10 10:30:00,20.36,20.41,20.17,20.3,464534.0,19.2102,19.2574,19.0309,19.1536,464534.0
2016-03-10 11:00:00,20.3,20.36,20.09,20.14,518594.0,19.1536,19.2102,18.9554,19.0026,518594.0
2016-03-10 11:30:00,20.15,20.32,20.07,20.28,304395.0,19.012,19.1724,18.9366,19.1347,304395.0
2016-03-10 12:00:00,20.28,20.34,20.11,20.14,194635.0,19.1347,19.1913,18.9743,19.0026,194635.0
2016-03-10 12:30:00,20.15,20.16,20.03,20.13,290571.0,19.012,19.0215,18.8988,18.9932,290571.0
2016-03-10 13:00:00,20.13,20.19,20.03,20.18,296928.0,18.9932,19.0498,18.8988,19.0404,296928.0
2016-03-10 13:30:00,20.17,20.25,20.15,20.2,314809.0,19.0309,19.1064,19.012,19.0592,314809.0
2016-03-10 14:00:00,20.19,20.32,20.11,20.31,382030.0,19.0498,19.1724,18.9743,19.163,382030.0
2016-03-10 14:30:00,20.32,20.46,20.26,20.34,512895.0,19.1724,19.3045,19.1158,19.1913,512895.0
2016-03-10 15:00:00,20.34,20.43,20.28,20.4,320555.0,19.1913,19.2762,19.1347,19.2479,320555.0
2016-03-10 15:30:00,20.41,20.42,20.26,20.33,781439.0,19.2574,19.2668,19.1158,19.1819,781439.0
2016-03-11 09:30:00,20.51,20.77,20.5,20.6,608564.0,19.3517,19.597,19.3423,19.4366,608564.0
2016-03-11 10:00:00,20.61,20.64,20.56,20.64,332378.0,19.4461,19.4744,19.3989,19.4744,332378.0
2016-03-11 10:30:00,20.65,20.76,20.64,20.73,382604.0,19.4838,19.5876,19.4744,19.5593,382604.0
2016-03-11 11:00:00,20.73,20.83,20.67,20.78,435791.0,19.5593,19.6536,19.5027,19.6065,435791.0
2016-03-11 11:30:00,20.79,20.83,20.73,20.8,211575.0,19.6159,19.6536,19.5593,19.6253,211575.0
2016-03-11 12:00:00,20.81,20.82,20.72,20.79,165166.0,19.6348,19.6442,19.5499,19.6159,165166.0
2016-03-11 12:30:00,20.79,20.8,20.73,20.75,120310.0,19.6159,19.6253,19.5593,19.5782,120310.0
2016-03-11 13:00:00,20.75,20.79,20.66,20.78,363422.0,19.5782,19.6159,19.4932,19.6065,363422.0
2016-03-11 13:30:00,20.78,20.79,20.7,20.79,159118.0,19.6065,19.6159,19.531,19.6159,159118.0
2016-03-11 14:00:00,20.79,20.8,20.75,20.78,189992.0,19.6159,19.6253,19.5782,19.6065,189992.0
2016-03-11 14:30:00,20.78,20.8,20.73,20.74,178789.0,19.6065,19.6253,19.5593,19.5687,178789.0
2016-03-11 15:00:00,20.74,20.8,20.73,20.79,294180.0,19.5687,19.6253,19.5593,19.6159,294180.0
2016-03-11 15:30:00,20.79,20.81,20.72,20.81,856415.0,19.6159,19.6348,19.5499,19.6348,856415.0
2016-03-14 09:30:00,20.73,20.9,20.7,20.81,347215.0,19.5593,19.7197,19.531,19.6348,347215.0
2016-03-14 10:00:00,20.81,20.99,20.71,20.96,471752.0,19.6348,19.8046,19.5404,19.7763,471752.0
2016-03-14 10:30:00,20.96,21.06,20.92,20.94,366579.0,19.7763,19.8707,19.7386,19.7574,366579.0
2016-03-14 11:00:00,20.95,21.07,20.95,20.98,276976.0,19.7669,19.8801,19.7669,19.7952,276976.0
2016-03-14 11:30:00,20.98,21.03,20.93,20.95,261954.0,19.7952,19.8423,19.748,19.7669,261954.0
2016-03-14 12:00:00,20.96,21.0,20.93,20.96,164463.0,19.7763,19.814,19.748,19.7763,164463.0
2016-03-14 12:30:00,20.96,21.0,20.93,20.99,125925.0,19.7763,19.814,19.748,19.8046,125925.0
2016-03-14 13:00:00,21.0,21.13,20.99,21.09,320850.0,19.814,19.9367,19.8046,19.899,320850.0
2016-03-14 13:30:00,21.09,21.15,21.06,21.13,282528.0,19.899,19.9556,19.8707,19.9367,282528.0
2016-03-14 14:00:00,21.14,21.15,21.08,21.13,172818.0,19.9461,19.9556,19.8895,19.9367,172818.0
2016-03-14 14:30:00,21.13,21.19,21.07,21.1,334475.0,19.9367,19.9933,19.8801,19.9084,334475.0
2016-03-14 15:00:00,21.1,21.14,21.06,21.11,335020.0,19.9084,19.9461,19.8707,19.9178,335020.0
2016-03-14 15:30:00,21.11,21.11,20.94,20.95,976221.0,19.9178,19.9178,19.7574,19.7669,976221.0
2016-03-15 09:30:00,21.17,21.43,20.73,20.83,941908.0,19.9744,20.2198,19.5593,19.6536,941908.0
2016-03-15 10:00:00,20.83,21.0,20.78,21.0,358466.0,19.6536,19.814,19.6065,19.814,358466.0
2016-03-15 10:30:00,21.0,21.02,20.74,20.82,261683.0,19.814,19.8329,19.5687,19.6442,261683.0
2016-03-15 11:00:00,20.82,20.89,20.74,20.89,222339.0,19.6442,19.7103,19.5687,19.7103,222339.0
2016-03-15 11:30:00,20.88,20.89,20.76,20.76,176023.0,19.7008,19.7103,19.5876,19.5876,176023.0
2016-03-15 12:00:00,20.76,20.77,20.66,20.73,193002.0,19.5876,19.597,19.4932,19.5593,193002.0
2016-03-15 12:30:00,20.73,20.74,20.65,20.68,192268.0,19.5593,19.5687,19.4838,19.5121,192268.0
2016-03-15 13:00:00,20.68,20.69,20.52,20.55,568373.0,19.5121,19.5216,19.3612,19.3895,568373.0
2016-03-15 13:30:00,20.55,20.71,20.51,20.57,320250.0,19.3895,19.5404,19.3517,19.4083,320250.0
2016-03-15 14:00:00,20.58,20.65,20.5,20.52,364495.0,19.4178,19.4838,19.3423,19.3612,364495.0
2016-03-15 14:30:00,20.52,20.56,20.47,20.54,220207.0,19.3612,19.3989,19.314,19.38,220207.0
2016-03-15 15:00:00,20.54,20.69,20.53,20.62,236492.0,19.38,19.5216,19.3706,19.4555,236492.0
2016-03-15 15:30:00,20.62,20.69,20.59,20.67,645221.0,19.4555,19.5216,19.4272,19.5027,645221.0
2016-03-16 09:30:00,20.66,20.96,20.63,20.92,381306.0,19.4932,19.7763,19.4649,19.7386,381306.0
2016-03-16 10:00:00,20.91,21.01,20.82,20.88,674347.0,19.7291,19.8235,19.6442,19.7008,674347.0
2016-03-16 10:30:00,20.88,20.92,20.8,20.92,397579.0,19.7008,19.7386,19.6253,19.7386,397579.0
2016-03-16 11:00:00,20.92,20.95,20.81,20.81,267673.0,19.7386,19.7669,19.6348,19.6348,267673.0
2016-03-16 11:30:00,20.81,20.86,20.7,20.72,287692.0,19.6348,19.6819,19.531,19.5499,287692.0
2016-03-16 12:00:00,20.72,20.87,20.72,20.83,216124.0,19.5499,19.6914,19.5499,19.6536,216124.0
2016-03-16 12:30:00,20.83,20.86,20.78,20.85,85253.0,19.6536,19.6819,19.6065,19.6725,85253.0
2016-03-16 13:00:00,20.86,20.87,20.79,20.82,162448.0,19.6819,19.6914,19.6159,19.6442,162448.0
2016-03-16 13:30:00,20.82,20.85,20.78,20.84,323121.0,19.6442,19.6725,19.6065,19.6631,323121.0
2016-03-16 14:00:00,20.84,21.11,20.84,21.1,591850.0,19.6631,19.9178,19.6631,19.9084,591850.0
2016-03-16 14:30:00,21.1,21.29,21.06,21.18,769238.0,19.9084,20.0877,19.8707,19.9839,769238.0
2016-03-16 15:00:00,21.19,21.3,21.18,21.25,580242.0,19.9933,20.0971,19.9839,20.0499,580242.0
2016-03-16 15:30:00,21.25,21.28,21.12,21.21,1396017.0,20.0499,20.0782,19.9273,20.0122,1396017.0
2016-03-17 09:30:00,21.2,21.58,21.16,21.3,627869.0,20.0027,20.3613,19.965,20.0971,627869.0
2016-03-17 10:00:00,21.3,21.42,21.12,21.35,563193.0,20.0971,20.2103,19.9273,20.1443,563193.0
2016-03-17 10:30:00,21.35,21.41,21.32,21.32,449892.0,20.1443,20.2009,20.116,20.116,449892.0
2016-03-17 11:00:00,21.31,21.31,21.09,21.11,616643.0,20.1065,20.1065,19.899,19.9178,616643.0
2016-03-17 11:30:00,21.12,21.16,20.87,20.9,1062410.0,19.9273,19.965,19.6914,19.7197,1062410.0
2016-03-17 12:00:00,20.91,21.08,20.88,21.07,641107.0,19.7291,19.8895,19.7008,19.8801,641107.0
2016-03-17 12:30:00,21.07,21.08,20.95,21.01,241431.0,19.8801,19.8895,19.7669,19.8235,241431.0
2016-03-17 13:00:00,21.0,21.05,20.95,20.99,249393.0,19.814,19.8612,19.7669,19.8046,249393.0
2016-03-17 13:30:00,20.99,21.13,20.97,21.13,350268.0,19.8046,19.9367,19.7857,19.9367,350268.0
2016-03-17 14:00:00,21.12,21.15,21.03,21.05,389679.0,19.9273,19.9556,19.8423,19.8612,389679.0
2016-03-17 14:30:00,21.05,21.1,20.95,20.97,529048.0,19.8612,19.9084,19.7669,19.7857,529048.0
2016-03-17 15:00:00,20.97,21.01,20.9,20.96,373762.0,19.7857,19.8235,19.7197,19.7763,373762.0
2016-03-17 15:30:00,20.95,21.06,20.94,20.95,1782831.0,19.7669,19.8707,19.7574,19.7669,1782831.0
2016-03-18 09:30:00,21.45,21.75,21.13,21.27,1486471.0,20.2386,20.5217,19.9367,20.0688,1486471.0
2016-03-18 10:00:00,21.27,21.37,21.1,21.1,936437.0,20.0688,20.1631,19.9084,19.9084,936437.0
2016-03-18 10:30:00,21.1,21.19,21.04,21.14,637934.0,19.9084,19.9933,19.8518,19.9461,637934.0
2016-03-18 11:00:00,21.14,21.45,21.13,21.35,1167937.0,19.9461,20.2386,19.9367,20.1443,1167937.0
2016-03-18 11:30:00,21.35,21.52,21.3,21.52,764959.0,20.1443,20.3047,20.0971,20.3047,764959.0
2016-03-18 12:00:00,21.52,21.69,21.47,21.64,794852.0,20.3047,20.4651,20.2575,20.4179,794852.0
2016-03-18 12:30:00,21.64,21.66,21.49,21.58,534040.0,20.4179,20.4368,20.2764,20.3613,534040.0
2016-03-18 13:00:00,21.57,21.6,21.39,21.47,340601.0,20.3519,20.3802,20.182,20.2575,340601.0
2016-03-18 13:30:00,21.46,21.5,21.35,21.49,564806.0,20.2481,20.2858,20.1443,20.2764,564806.0
2016-03-18 14:00:00,21.49,21.51,21.37,21.46,669283.0,20.2764,20.2952,20.1631,20.2481,669283.0
2016-03-18 14:30:00,21.46,21.55,21.46,21.5,533633.0,20.2481,20.333,20.2481,20.2858,533633.0
2016-03-18 15:00:00,21.49,21.57,21.47,21.57,619236.0,20.2764,20.3519,20.2575,20.3519,619236.0
2016-03-18 15:30:00,21.57,21.57,21.39,21.41,1655799.0,20.3519,20.3519,20.182,20.2009,1655799.0
2016-03-21 09:30:00,21.4,21.45,21.24,21.25,547454.0,20.1915,20.2386,20.0405,20.0499,547454.0
2016-03-21 10:00:00,21.25,21.29,20.95,21.0,560121.0,20.0499,20.0877,19.7669,19.814,560121.0
2016-03-21 10:30:00,21.0,21.03,20.82,20.95,873544.0,19.814,19.8423,19.6442,19.7669,873544.0
2016-03-21 11:00:00,20.95,20.99,20.87,20.94,322908.0,19.7669,19.8046,19.6914,19.7574,322908.0
2016-03-21 11:30:00,20.94,20.99,20.85,20.91,361477.0,19.7574,19.8046,19.6725,19.7291,361477.0
2016-03-21 12:00:00,20.9,20.93,20.84,20.86,293927.0,19.7197,19.748,19.6631,19.6819,293927.0
2016-03-21 12:30:00,20.87,20.88,20.82,20.88,212503.0,19.6914,19.7008,19.6442,19.7008,212503.0
2016-03-21 13:00:00,20.88,20.98,20.87,20.98,265381.0,19.7008,19.7952,19.6914,19.7952,265381.0
2016-03-21 13:30:00,20.97,20.99,20.89,20.93,174590.0,19.7857,19.8046,19.7103,19.748,174590.0
2016-03-21 14:00:00,20.94,21.03,20.9,21.01,203176.0,19.7574,19.8423,19.7197,19.8235,203176.0
2016-03-21 14:30:00,21.01,21.09,20.95,20.96,338592.0,19.8235,19.899,19.7669,19.7763,338592.0
2016-03-21 15:00:00,20.96,20.98,20.91,20.94,305626.0,19.7763,19.7952,19.7291,19.7574,305626.0
2016-03-21 15:30:00,20.93,20.98,20.9,20.97,861172.0,19.748,19.7952,19.7197,19.7857,861172.0
2016-03-22 09:30:00,20.82,21.24,20.8,21.22,547756.0,19.6442,20.0405,19.6253,20.0216,547756.0
2016-03-22 10:00:00,21.22,21.22,20.88,21.1,448678.0,20.0216,20.0216,19.7008,19.9084,448678.0
2016-03-22 10:30:00,21.1,21.16,21.0,21.12,310562.0,19.9084,19.965,19.814,19.9273,310562.0
2016-03-22 11:00:00,21.11,21.23,21.08,21.13,282672.0,19.9178,20.0311,19.8895,19.9367,282672.0
2016-03-22 11:30:00,21.13,21.13,21.02,21.06,250776.0,19.9367,19.9367,19.8329,19.8707,250776.0
2016-03-22 12:00:00,21.06,21.16,21.05,21.15,137356.0,19.8707,19.965,19.8612,19.9556,137356.0
2016-03-22 12:30:00,21.14,21.21,21.09,21.2,184657.0,19.9461,20.0122,19.899,20.0027,184657.0
2016-03-22 13:00:00,21.19,21.2,21.08,21.14,152653.0,19.9933,20.0027,19.8895,19.9461,152653.0
2016-03-22 13:30:00,21.14,21.2,21.12,21.19,163694.0,19.9461,20.0027,19.9273,19.9933,163694.0
2016-03-22 14:00:00,21.19,21.21,21.12,21.2,191371.0,19.9933,20.0122,19.9273,20.0027,191371.0
2016-03-22 14:30:00,21.2,21.21,21.13,21.13,243145.0,20.0027,20.0122,19.9367,19.9367,243145.0
2016-03-22 15:00:00,21.14,21.2,21.11,21.2,242081.0,19.9461,20.0027,19.9178,20.0027,242081.0
2016-03-22 15:30:00,21.2,21.26,21.18,21.24,598805.0,20.0027,20.0594,19.9839,20.0405,598805.0
2016-03-23 09:30:00,21.1,21.11,20.79,20.81,488431.0,19.9084,19.9178,19.6159,19.6348,488431.0
2016-03-23 10:00:00,20.81,20.89,20.74,20.88,392616.0,19.6348,19.7103,19.5687,19.7008,392616.0
2016-03-23 10:30:00,20.87,20.95,20.8,20.84,200574.0,19.6914,19.7669,19.6253,19.6631,200574.0
2016-03-23 11:00:00,20.84,20.99,20.8,20.89,202457.0,19.6631,19.8046,19.6253,19.7103,202457.0
2016-03-23 11:30:00,20.88,21.0,20.83,20.9,231071.0,19.7008,19.814,19.6536,19.7197,231071.0
2016-03-23 12:00:00,20.91,20.93,20.82,20.85,188830.0,19.7291,19.748,19.6442,19.6725,188830.0
2016-03-23 12:30:00,20.86,20.89,20.82,20.84,134427.0,19.6819,19.7103,19.6442,19.6631,134427.0
2016-03-23 13:00:00,20.85,20.89,20.81,20.89,156829.0,19.6725,19.7103,19.6348,19.7103,156829.0
2016-03-23 13:30:00,20.88,20.89,20.81,20.82,113265.0,19.7008,19.7103,19.6348,19.6442,113265.0
2016-03-23 14:00:00,20.82,20.87,20.8,20.83,133250.0,19.6442,19.6914,19.6253,19.6536,133250.0
2016-03-23 14:30:00,20.83,20.87,20.72,20.73,178846.0,19.6536,19.6914,19.5499,19.5593,178846.0
2016-03-23 15:00:00,20.73,20.78,20.68,20.78,256433.0,19.5593,19.6065,19.5121,19.6065,256433.0
2016-03-23 15:30:00,20.78,20.82,20.74,20.77,571882.0,19.6065,19.6442,19.5687,19.597,571882.0
2016-03-24 09:30:00,20.51,20.54,20.2,20.45,1051834.0,19.3517,19.38,19.0592,19.2951,1051834.0
2016-03-24 10:00:00,20.45,20.56,20.4,20.41,511001.0,19.2951,19.3989,19.2479,19.2574,511001.0
2016-03-24 10:30:00,20.41,20.72,20.41,20.6,552092.0,19.2574,19.5499,19.2574,19.4366,552092.0
2016-03-24 11:00:00,20.6,20.66,20.44,20.48,489870.0,19.4366,19.4932,19.2857,19.3234,489870.0
2016-03-24 11:30:00,20.48,20.51,20.36,20.39,366469.0,19.3234,19.3517,19.2102,19.2385,366469.0
2016-03-24 12:00:00,20.4,20.49,20.33,20.36,372739.0,19.2479,19.3328,19.1819,19.2102,372739.0
2016-03-24 12:30:00,20.36,20.39,20.3,20.33,391840.0,19.2102,19.2385,19.1536,19.1819,391840.0
2016-03-24 13:00:00,20.32,20.42,20.32,20.34,285002.0,19.1724,19.2668,19.1724,19.1913,285002.0
2016-03-24 13:30:00,20.35,20.44,20.31,20.39,259620.0,19.2008,19.2857,19.163,19.2385,259620.0
2016-03-24 14:00:00,20.39,20.46,20.34,20.42,322731.0,19.2385,19.3045,19.1913,19.2668,322731.0
2016-03-24 14:30:00,20.43,20.45,20.38,20.39,290449.0,19.2762,19.2951,19.2291,19.2385,290449.0
2016-03-24 15:00:00,20.39,20.44,20.35,20.42,401591.0,19.2385,19.2857,19.2008,19.2668,401591.0
2016-03-24 15:30:00,20.43,20.52,20.39,20.51,1010567.0,19.2762,19.3612,19.2385,19.3517,1010567.0
2016-03-28 09:30:00,20.52,20.57,20.14,20.3,800028.0,19.3612,19.4083,19.0026,19.1536,800028.0
2016-03-28 10:00:00,20.32,20.38,20.25,20.32,352551.0,19.1724,19.2291,19.1064,19.1724,352551.0
2016-03-28 10:30:00,20.32,20.32,20.17,20.3,430059.0,19.1724,19.1724,19.0309,19.1536,430059.0
2016-03-28 11:00:00,20.3,20.35,20.25,20.32,295073.0,19.1536,19.2008,19.1064,19.1724,295073.0
2016-03-28 11:30:00,20.33,20.37,20.27,20.34,224978.0,19.1819,19.2196,19.1253,19.1913,224978.0
2016-03-28 12:00:00,20.34,20.51,20.29,20.47,268387.0,19.1913,19.3517,19.1441,19.314,268387.0
2016-03-28 12:30:00,20.47,20.59,20.45,20.59,253449.0,19.314,19.4272,19.2951,19.4272,253449.0
2016-03-28 13:00:00,20.59,20.6,20.47,20.53,246152.0,19.4272,19.4366,19.314,19.3706,246152.0
2016-03-28 13:30:00,20.53,20.6,20.51,20.58,180399.0,19.3706,19.4366,19.3517,19.4178,180399.0
2016-03-28 14:00:00,20.58,20.65,20.42,20.42,334486.0,19.4178,19.4838,19.2668,19.2668,334486.0
2016-03-28 14:30:00,20.43,20.52,20.37,20.38,442543.0,19.2762,19.3612,19.2196,19.2291,442543.0
2016-03-28 15:00:00,20.39,20.53,20.38,20.48,276380.0,19.2385,19.3706,19.2291,19.3234,276380.0
2016-03-28 15:30:00,20.47,20.51,20.42,20.45,543628.0,19.314,19.3517,19.2668,19.2951,543628.0
2016-03-29 09:30:00,20.59,20.65,20.25,20.41,539913.0,19.4272,19.4838,19.1064,19.2574,539913.0
2016-03-29 10:00:00,20.4,20.58,20.4,20.53,348949.0,19.2479,19.4178,19.2479,19.3706,348949.0
2016-03-29 10:30:00,20.54,20.63,20.51,20.62,325459.0,19.38,19.4649,19.3517,19.4555,325459.0
2016-03-29 11:00:00,20.62,20.7,20.59,20.67,299147.0,19.4555,19.531,19.4272,19.5027,299147.0
2016-03-29 11:30:00,20.67,20.75,20.65,20.68,217873.0,19.5027,19.5782,19.4838,19.5121,217873.0
2016-03-29 12:00:00,20.67,20.85,20.66,20.85,282210.0,19.5027,19.6725,19.4932,19.6725,282210.0
2016-03-29 12:30:00,20.85,20.91,20.81,20.84,223482.0,19.6725,19.7291,19.6348,19.6631,223482.0
2016-03-29 13:00:00,20.84,20.9,20.8,20.9,218636.0,19.6631,19.7197,19.6253,19.7197,218636.0
2016-03-29 13:30:00,20.89,21.13,20.88,21.13,831585.0,19.7103,19.9367,19.7008,19.9367,831585.0
2016-03-29 14:00:00,21.14,21.29,21.12,21.26,1012883.0,19.9461,20.0877,19.9273,20.0594,1012883.0
2016-03-29 14:30:00,21.26,21.52,21.25,21.4,924688.0,20.0594,20.3047,20.0499,20.1915,924688.0
2016-03-29 15:00:00,21.39,21.41,21.33,21.37,794816.0,20.182,20.2009,20.1254,20.1631,794816.0
2016-03-29 15:30:00,21.37,21.37,21.21,21.23,1556293.0,20.1631,20.1631,20.0122,20.0311,1556293.0
2016-03-30 09:30:00,21.48,21.68,21.29,21.3,1177559.0,20.2669,20.4556,20.0877,20.0971,1177559.0
2016-03-30 10:00:00,21.3,21.47,21.29,21.36,677193.0,20.0971,20.2575,20.0877,20.1537,677193.0
2016-03-30 10:30:00,21.36,21.6,21.35,21.53,345678.0,20.1537,20.3802,20.1443,20.3141,345678.0
2016-03-30 11:00:00,21.54,21.54,21.13,21.2,812001.0,20.3235,20.3235,19.9367,20.0027,812001.0
2016-03-30 11:30:00,21.2,21.31,21.18,21.27,420966.0,20.0027,20.1065,19.9839,20.0688,420966.0
2016-03-30 12:00:00,21.27,21.32,21.24,21.3,515487.0,20.0688,20.116,20.0405,20.0971,515487.0
2016-03-30 12:30:00,21.3,21.32,21.2,21.24,453713.0,20.0971,20.116,20.0027,20.0405,453713.0
2016-03-30 13:00:00,21.25,21.28,21.2,21.23,239923.0,20.0499,20.0782,20.0027,20.0311,239923.0
2016-03-30 13:30:00,21.23,21.32,21.19,21.2,321645.0,20.0311,20.116,19.9933,20.0027,321645.0
2016-03-30 14:00:00,21.21,21.31,21.19,21.3,668924.0,20.0122,20.1065,19.9933,20.0971,668924.0
2016-03-30 14:30:00,21.31,21.32,21.24,21.27,212372.0,20.1065,20.116,20.0405,20.0688,212372.0
2016-03-30 15:00:00,21.27,21.37,21.26,21.36,350326.0,20.0688,20.1631,20.0594,20.1537,350326.0
2016-03-30 15:30:00,21.36,21.37,21.28,21.29,553835.0,20.1537,20.1631,20.0782,20.0877,553835.0
2016-03-31 09:30:00,21.26,21.32,21.09,21.32,524473.0,20.0594,20.116,19.899,20.116,524473.0
2016-03-31 10:00:00,21.32,21.42,21.27,21.38,488614.0,20.116,20.2103,20.0688,20.1726,488614.0
2016-03-31 10:30:00,21.38,21.46,21.3,21.4,312944.0,20.1726,20.2481,20.0971,20.1915,312944.0
2016-03-31 11:00:00,21.4,21.48,21.35,21.44,280966.0,20.1915,20.2669,20.1443,20.2292,280966.0
2016-03-31 11:30:00,21.43,21.52,21.39,21.49,226298.0,20.2198,20.3047,20.182,20.2764,226298.0
2016-03-31 12:00:00,21.5,21.56,21.48,21.5,157675.0,20.2858,20.3424,20.2669,20.2858,157675.0
2016-03-31 12:30:00,21.49,21.5,21.43,21.43,144637.0,20.2764,20.2858,20.2198,20.2198,144637.0
2016-03-31 13:00:00,21.43,21.5,21.4,21.46,332084.0,20.2198,20.2858,20.1915,20.2481,332084.0
2016-03-31 13:30:00,21.45,21.47,21.38,21.44,192223.0,20.2386,20.2575,20.1726,20.2292,192223.0
2016-03-31 14:00:00,21.43,21.5,21.38,21.39,257909.0,20.2198,20.2858,20.1726,20.182,257909.0
2016-03-31 14:30:00,21.39,21.46,21.32,21.43,348594.0,20.182,20.2481,20.116,20.2198,348594.0
2016-03-31 15:00:00,21.43,21.49,21.41,21.45,259901.0,20.2198,20.2764,20.2009,20.2386,259901.0
2016-03-31 15:30:00,21.46,21.51,21.43,21.44,721449.0,20.2481,20.2952,20.2198,20.2292,721449.0
2016-04-01 09:30:00,21.16,21.52,21.01,21.44,957991.0,19.965,20.3047,19.8235,20.2292,957991.0
2016-04-01 10:00:00,21.44,21.49,21.3,21.3,365239.0,20.2292,20.2764,20.0971,20.0971,365239.0
2016-04-01 10:30:00,21.29,21.58,21.27,21.58,432457.0,20.0877,20.3613,20.0688,20.3613,432457.0
2016-04-01 11:00:00,21.57,21.58,21.39,21.45,270698.0,20.3519,20.3613,20.182,20.2386,270698.0
2016-04-01 11:30:00,21.44,21.65,21.42,21.62,364373.0,20.2292,20.4273,20.2103,20.399,364373.0
2016-04-01 12:00:00,21.63,21.85,21.63,21.82,573492.0,20.4085,20.616,20.4085,20.5877,573492.0
2016-04-01 12:30:00,21.81,21.99,21.77,21.92,510160.0,20.5783,20.7481,20.5406,20.6821,510160.0
2016-04-01 13:00:00,21.92,21.93,21.81,21.83,221539.0,20.6821,20.6915,20.5783,20.5972,221539.0
2016-04-01 13:30:00,21.83,22.0,21.81,21.99,374459.0,20.5972,20.7576,20.5783,20.7481,374459.0
2016-04-01 14:00:00,21.99,22.0,21.87,21.93,217834.0,20.7481,20.7576,20.6349,20.6915,217834.0
2016-04-01 14:30:00,21.93,21.99,21.91,21.91,192019.0,20.6915,20.7481,20.6727,20.6727,192019.0
2016-04-01 15:00:00,21.91,21.96,21.91,21.93,289173.0,20.6727,20.7198,20.6727,20.6915,289173.0
2016-04-01 15:30:00,21.93,21.97,21.9,21.9,911857.0,20.6915,20.7293,20.6632,20.6632,911857.0
2016-04-04 09:30:00,21.82,22.1,21.69,21.82,820326.0,20.5877,20.8519,20.4651,20.5877,820326.0
2016-04-04 10:00:00,21.81,21.9,21.75,21.82,472062.0,20.5783,20.6632,20.5217,20.5877,472062.0
2016-04-04 10:30:00,21.82,21.9,21.7,21.71,373431.0,20.5877,20.6632,20.4745,20.4839,373431.0
2016-04-04 11:00:00,21.71,21.75,21.6,21.62,374919.0,20.4839,20.5217,20.3802,20.399,374919.0
2016-04-04 11:30:00,21.63,21.75,21.6,21.74,347741.0,20.4085,20.5217,20.3802,20.5123,347741.0
2016-04-04 12:00:00,21.74,21.79,21.69,21.76,288509.0,20.5123,20.5594,20.4651,20.5311,288509.0
2016-04-04 12:30:00,21.75,21.75,21.65,21.73,237129.0,20.5217,20.5217,20.4273,20.5028,237129.0
2016-04-04 13:00:00,21.73,21.75,21.65,21.67,237313.0,20.5028,20.5217,20.4273,20.4462,237313.0
2016-04-04 13:30:00,21.67,21.71,21.61,21.63,208576.0,20.4462,20.4839,20.3896,20.4085,208576.0
2016-04-04 14:00:00,21.63,21.63,21.57,21.62,320376.0,20.4085,20.4085,20.3519,20.399,320376.0
2016-04-04 14:30:00,21.62,21.67,21.6,21.65,209603.0,20.399,20.4462,20.3802,20.4273,209603.0
2016-04-04 15:00:00,21.65,21.65,21.49,21.54,460841.0,20.4273,20.4273,20.2764,20.3235,460841.0
2016-04-04 15:30:00,21.54,21.65,21.53,21.61,926484.0,20.3235,20.4273,20.3141,20.3896,926484.0
2016-04-05 09:30:00,21.31,21.49,21.27,21.49,483553.0,20.1065,20.2764,20.0688,20.2764,483553.0
2016-04-05 10:00:00,21.49,21.55,21.31,21.38,476125.0,20.2764,20.333,20.1065,20.1726,476125.0
2016-04-05 10:30:00,21.38,21.39,21.27,21.28,370361.0,20.1726,20.182,20.0688,20.0782,370361.0
2016-04-05 11:00:00,21.28,21.43,21.23,21.42,414790.0,20.0782,20.2198,20.0311,20.2103,414790.0
2016-04-05 11:30:00,21.43,21.45,21.29,21.31,271576.0,20.2198,20.2386,20.0877,20.1065,271576.0
2016-04-05 12:00:00,21.31,21.35,21.24,21.29,184786.0,20.1065,20.1443,20.0405,20.0877,184786.0
2016-04-05 12:30:00,21.29,21.33,21.24,21.3,143734.0,20.0877,20.1254,20.0405,20.0971,143734.0
2016-04-05 13:00:00,21.3,21.32,21.26,21.28,132258.0,20.0971,20.116,20.0594,20.0782,132258.0
2016-04-05 13:30:00,21.28,21.39,21.25,21.34,217764.0,20.0782,20.182,20.0499,20.1348,217764.0
2016-04-05 14:00:00,21.33,21.34,21.25,21.3,132294.0,20.1254,20.1348,20.0499,20.0971,132294.0
2016-04-05 14:30:00,21.3,21.36,21.27,21.33,183963.0,20.0971,20.1537,20.0688,20.1254,183963.0
2016-04-05 15:00:00,21.33,21.34,21.25,21.27,228000.0,20.1254,20.1348,20.0499,20.0688,228000.0
2016-04-05 15:30:00,21.26,21.28,21.24,21.27,848360.0,20.0594,20.0782,20.0405,20.0688,848360.0
2016-04-06 09:30:00,20.99,21.0,20.59,20.96,2076078.0,19.8046,19.814,19.4272,19.7763,2076078.0
2016-04-06 10:00:00,20.96,20.97,20.62,20.67,690889.0,19.7763,19.7857,19.4555,19.5027,690889.0
2016-04-06 10:30:00,20.68,20.8,20.6,20.8,774964.0,19.5121,19.6253,19.4366,19.6253,774964.0
2016-04-06 11:00:00,20.8,20.87,20.7,20.74,544829.0,19.6253,19.6914,19.531,19.5687,544829.0
2016-04-06 11:30:00,20.75,20.95,20.75,20.84,387689.0,19.5782,19.7669,19.5782,19.6631,387689.0
2016-04-06 12:00:00,20.84,21.04,20.83,20.96,473963.0,19.6631,19.8518,19.6536,19.7763,473963.0
2016-04-06 12:30:00,20.97,21.03,20.96,20.99,382714.0,19.7857,19.8423,19.7763,19.8046,382714.0
2016-04-06 13:00:00,20.99,21.11,20.98,21.09,248313.0,19.8046,19.9178,19.7952,19.899,248313.0
2016-04-06 13:30:00,21.09,21.35,21.08,21.28,830600.0,19.899,20.1443,19.8895,20.0782,830600.0
2016-04-06 14:00:00,21.28,21.32,21.19,21.29,539394.0,20.0782,20.116,19.9933,20.0877,539394.0
2016-04-06 14:30:00,21.3,21.3,21.16,21.29,247720.0,20.0971,20.0971,19.965,20.0877,247720.0
2016-04-06 15:00:00,21.29,21.35,21.25,21.29,391040.0,20.0877,20.1443,20.0499,20.0877,391040.0
2016-04-06 15:30:00,21.29,21.4,21.29,21.37,732350.0,20.0877,20.1915,20.0877,20.1631,732350.0
2016-04-07 09:30:00,21.49,22.2,21.49,22.18,1818728.0,20.2764,20.9463,20.2764,20.9274,1818728.0
2016-04-07 10:00:00,22.18,22.27,21.97,22.02,964251.0,20.9274,21.0123,20.7293,20.7764,964251.0
2016-04-07 10:30:00,22.03,22.06,21.82,21.93,768229.0,20.7859,20.8142,20.5877,20.6915,768229.0
2016-04-07 11:00:00,21.93,22.0,21.87,21.98,276822.0,20.6915,20.7576,20.6349,20.7387,276822.0
2016-04-07 11:30:00,21.98,22.17,21.97,21.98,444597.0,20.7387,20.918,20.7293,20.7387,444597.0
2016-04-07 12:00:00,21.98,22.07,21.87,21.91,291845.0,20.7387,20.8236,20.6349,20.6727,291845.0
2016-04-07 12:30:00,21.91,21.99,21.8,21.87,358035.0,20.6727,20.7481,20.5689,20.6349,358035.0
2016-04-07 13:00:00,21.87,21.94,21.8,21.81,303558.0,20.6349,20.701,20.5689,20.5783,303558.0
2016-04-07 13:30:00,21.81,21.83,21.58,21.65,678681.0,20.5783,20.5972,20.3613,20.4273,678681.0
2016-04-07 14:00:00,21.64,21.65,21.39,21.54,912103.0,20.4179,20.4273,20.182,20.3235,912103.0
2016-04-07 14:30:00,21.54,21.63,21.4,21.43,765412.0,20.3235,20.4085,20.1915,20.2198,765412.0
2016-04-07 15:00:00,21.43,21.68,21.41,21.62,618345.0,20.2198,20.4556,20.2009,20.399,618345.0
2016-04-07 15:30:00,21.61,21.68,21.57,21.68,993370.0,20.3896,20.4556,20.3519,20.4556,993370.0
2016-04-08 09:30:00,22.02,22.21,21.92,22.16,2158919.0,20.7764,20.9557,20.6821,20.9085,2158919.0
2016-04-08 10:00:00,22.16,22.32,22.12,22.23,683467.0,20.9085,21.0595,20.8708,20.9746,683467.0
2016-04-08 10:30:00,22.23,22.51,22.22,22.47,1737200.0,20.9746,21.2388,20.9651,21.201,1737200.0
2016-04-08 11:00:00,22.47,22.52,22.39,22.51,774225.0,21.201,21.2482,21.1255,21.2388,774225.0
2016-04-08 11:30:00,22.52,22.52,22.17,22.28,1100627.0,21.2482,21.2482,20.918,21.0218,1100627.0
2016-04-08 12:00:00,22.29,22.34,22.17,22.27,690605.0,21.0312,21.0784,20.918,21.0123,690605.0
2016-04-08 12:30:00,22.26,22.42,22.21,22.29,1117637.0,21.0029,21.1538,20.9557,21.0312,1117637.0
2016-04-08 13:00:00,22.29,22.29,22.17,22.22,286595.0,21.0312,21.0312,20.918,20.9651,286595.0
2016-04-08 13:30:00,22.22,22.3,22.2,22.27,473314.0,20.9651,21.0406,20.9463,21.0123,473314.0
2016-04-08 14:00:00,22.27,22.39,22.25,22.36,418562.0,21.0123,21.1255,20.9935,21.0972,418562.0
2016-04-08 14:30:00,22.35,22.41,22.28,22.33,592454.0,21.0878,21.1444,21.0218,21.0689,592454.0
2016-04-08 15:00:00,22.34,22.37,22.26,22.34,708130.0,21.0784,21.1067,21.0029,21.0784,708130.0
2016-04-08 15:30:00,22.34,22.4,22.28,22.38,1235046.0,21.0784,21.135,21.0218,21.1161,1235046.0
2016-04-11 09:30:00,22.6,22.68,22.31,22.33,1286632.0,21.3237,21.3992,21.0501,21.0689,1286632.0
2016-04-11 10:00:00,22.33,22.45,22.24,22.25,710575.0,21.0689,21.1822,20.984,20.9935,710575.0
2016-04-11 10:30:00,22.26,22.3,22.19,22.22,743082.0,21.0029,21.0406,20.9368,20.9651,743082.0
2016-04-11 11:00:00,22.21,22.33,22.17,22.24,293963.0,20.9557,21.0689,20.918,20.984,293963.0
2016-04-11 11:30:00,22.24,22.25,22.11,22.18,567593.0,20.984,20.9935,20.8614,20.9274,567593.0
2016-04-11 12:00:00,22.18,22.2,22.14,22.17,250883.0,20.9274,20.9463,20.8897,20.918,250883.0
2016-04-11 12:30:00,22.17,22.24,22.12,22.23,205080.0,20.918,20.984,20.8708,20.9746,205080.0
2016-04-11 13:00:00,22.24,22.35,22.2,22.2,208808.0,20.984,21.0878,20.9463,20.9463,208808.0
2016-04-11 13:30:00,22.2,22.28,22.2,22.25,185423.0,20.9463,21.0218,20.9463,20.9935,185423.0
2016-04-11 14:00:00,22.26,22.34,22.21,22.3,375966.0,21.0029,21.0784,20.9557,21.0406,375966.0
2016-04-11 14:30:00,22.3,22.38,22.27,22.32,433871.0,21.0406,21.1161,21.0123,21.0595,433871.0
2016-04-11 15:00:00,22.33,22.34,22.16,22.18,437292.0,21.0689,21.0784,20.9085,20.9274,437292.0
2016-04-11 15:30:00,22.18,22.2,22.04,22.06,1387764.0,20.9274,20.9463,20.7953,20.8142,1387764.0
2016-04-12 09:30:00,22.07,22.38,22.01,22.3,767569.0,20.8236,21.1161,20.767,21.0406,767569.0
2016-04-12 10:00:00,22.3,22.33,22.12,22.24,604389.0,21.0406,21.0689,20.8708,20.984,604389.0
2016-04-12 10:30:00,22.24,22.55,22.23,22.53,695823.0,20.984,21.2765,20.9746,21.2576,695823.0
2016-04-12 11:00:00,22.53,22.55,22.38,22.49,419444.0,21.2576,21.2765,21.1161,21.2199,419444.0
2016-04-12 11:30:00,22.48,22.55,22.44,22.5,440498.0,21.2105,21.2765,21.1727,21.2293,440498.0
2016-04-12 12:00:00,22.5,22.54,22.46,22.51,183318.0,21.2293,21.2671,21.1916,21.2388,183318.0
2016-04-12 12:30:00,22.52,22.67,22.51,22.61,448796.0,21.2482,21.3897,21.2388,21.3331,448796.0
2016-04-12 13:00:00,22.61,22.67,22.59,22.63,228331.0,21.3331,21.3897,21.3142,21.352,228331.0
2016-04-12 13:30:00,22.63,22.71,22.62,22.7,515960.0,21.352,21.4275,21.3426,21.418,515960.0
2016-04-12 14:00:00,22.71,22.75,22.67,22.74,252148.0,21.4275,21.4652,21.3897,21.4558,252148.0
2016-04-12 14:30:00,22.73,22.74,22.66,22.7,238063.0,21.4463,21.4558,21.3803,21.418,238063.0
2016-04-12 15:00:00,22.7,22.74,22.64,22.66,341249.0,21.418,21.4558,21.3614,21.3803,341249.0
2016-04-12 15:30:00,22.67,22.68,22.6,22.66,723285.0,21.3897,21.3992,21.3237,21.3803,723285.0
2016-04-13 09:30:00,22.9,23.05,22.82,23.04,982248.0,21.6067,21.7483,21.5313,21.7388,982248.0
2016-04-13 10:00:00,23.04,23.07,22.85,22.88,705385.0,21.7388,21.7671,21.5596,21.5879,705385.0
2016-04-13 10:30:00,22.88,22.92,22.71,22.83,557711.0,21.5879,21.6256,21.4275,21.5407,557711.0
2016-04-13 11:00:00,22.82,22.97,22.81,22.93,653590.0,21.5313,21.6728,21.5218,21.635,653590.0
2016-04-13 11:30:00,22.93,22.99,22.92,22.95,223922.0,21.635,21.6917,21.6256,21.6539,223922.0
2016-04-13 12:00:00,22.96,22.99,22.86,22.91,313732.0,21.6634,21.6917,21.569,21.6162,313732.0
2016-04-13 12:30:00,22.9,22.97,22.84,22.88,279844.0,21.6067,21.6728,21.5501,21.5879,279844.0
2016-04-13 13:00:00,22.87,22.9,22.83,22.88,175112.0,21.5784,21.6067,21.5407,21.5879,175112.0
2016-04-13 13:30:00,22.88,22.98,22.87,22.96,193269.0,21.5879,21.6822,21.5784,21.6634,193269.0
2016-04-13 14:00:00,22.96,23.08,22.9,22.9,312858.0,21.6634,21.7766,21.6067,21.6067,312858.0
2016-04-13 14:30:00,22.91,23.04,22.9,23.02,341761.0,21.6162,21.7388,21.6067,21.72,341761.0
2016-04-13 15:00:00,23.01,23.09,22.99,23.08,322174.0,21.7105,21.786,21.6917,21.7766,322174.0
2016-04-13 15:30:00,23.08,23.16,23.07,23.09,694517.0,21.7766,21.8521,21.7671,21.786,694517.0
2016-04-14 09:30:00,23.25,23.29,22.66,22.79,1173106.0,21.937,21.9747,21.3803,21.503,1173106.0
2016-04-14 10:00:00,22.79,22.8,22.59,22.68,892666.0,21.503,21.5124,21.3142,21.3992,892666.0
2016-04-14 10:30:00,22.69,22.82,22.58,22.8,957723.0,21.4086,21.5313,21.3048,21.5124,957723.0
2016-04-14 11:00:00,22.79,22.83,22.61,22.62,521084.0,21.503,21.5407,21.3331,21.3426,521084.0
2016-04-14 11:30:00,22.61,22.74,22.61,22.71,329413.0,21.3331,21.4558,21.3331,21.4275,329413.0
2016-04-14 12:00:00,22.71,22.76,22.68,22.72,343694.0,21.4275,21.4746,21.3992,21.4369,343694.0
2016-04-14 12:30:00,22.73,22.75,22.64,22.73,156258.0,21.4463,21.4652,21.3614,21.4463,156258.0
2016-04-14 13:00:00,22.73,22.77,22.69,22.7,141489.0,21.4463,21.4841,21.4086,21.418,141489.0
2016-04-14 13:30:00,22.7,22.75,22.69,22.74,191803.0,21.418,21.4652,21.4086,21.4558,191803.0
2016-04-14 14:00:00,22.73,22.84,22.71,22.79,241730.0,21.4463,21.5501,21.4275,21.503,241730.0
2016-04-14 14:30:00,22.79,22.86,22.76,22.82,176553.0,21.503,21.569,21.4746,21.5313,176553.0
2016-04-14 15:00:00,22.83,22.85,22.77,22.77,230383.0,21.5407,21.5596,21.4841,21.4841,230383.0
2016-04-14 15:30:00,22.77,22.84,22.76,22.8,674281.0,21.4841,21.5501,21.4746,21.5124,674281.0
2016-04-15 09:30:00,22.82,22.9,22.71,22.76,314697.0,21.5313,21.6067,21.4275,21.4746,314697.0
2016-04-15 10:00:00,22.75,22.82,22.64,22.76,133596.0,21.4652,21.5313,21.3614,21.4746,133596.0
2016-04-15 10:30:00,22.76,22.85,22.74,22.76,156404.0,21.4746,21.5596,21.4558,21.4746,156404.0
2016-04-15 11:00:00,22.75,22.84,22.74,22.83,107595.0,21.4652,21.5501,21.4558,21.5407,107595.0
2016-04-15 11:30:00,22.82,22.89,22.82,22.83,132386.0,21.5313,21.5973,21.5313,21.5407,132386.0
2016-04-15 12:00:00,22.84,22.84,22.75,22.82,130390.0,21.5501,21.5501,21.4652,21.5313,130390.0
2016-04-15 12:30:00,22.81,22.82,22.77,22.78,57270.0,21.5218,21.5313,21.4841,21.4935,57270.0
2016-04-15 13:00:00,22.78,22.81,22.74,22.77,81024.0,21.4935,21.5218,21.4558,21.4841,81024.0
2016-04-15 13:30:00,22.77,22.8,22.73,22.79,99243.0,21.4841,21.5124,21.4463,21.503,99243.0
2016-04-15 14:00:00,22.79,22.81,22.76,22.76,137791.0,21.503,21.5218,21.4746,21.4746,137791.0
2016-04-15 14:30:00,22.76,22.8,22.72,22.8,212216.0,21.4746,21.5124,21.4369,21.5124,212216.0
2016-04-15 15:00:00,22.8,22.81,22.77,22.8,454912.0,21.5124,21.5218,21.4841,21.5124,454912.0
2016-04-15 15:30:00,22.8,22.84,22.78,22.78,402772.0,21.5124,21.5501,21.4935,21.4935,402772.0
2016-04-18 09:30:00,22.57,22.77,22.5,22.5,861608.0,21.2954,21.4841,21.2293,21.2293,861608.0
2016-04-18 10:00:00,22.51,22.73,22.49,22.69,522010.0,21.2388,21.4463,21.2199,21.4086,522010.0
2016-04-18 10:30:00,22.7,22.77,22.65,22.74,421718.0,21.418,21.4841,21.3709,21.4558,421718.0
2016-04-18 11:00:00,22.73,22.74,22.62,22.64,343509.0,21.4463,21.4558,21.3426,21.3614,343509.0
2016-04-18 11:30:00,22.64,22.66,22.58,22.63,107385.0,21.3614,21.3803,21.3048,21.352,107385.0
2016-04-18 12:00:00,22.62,22.73,22.6,22.71,186477.0,21.3426,21.4463,21.3237,21.4275,186477.0
2016-04-18 12:30:00,22.71,22.81,22.71,22.8,192095.0,21.4275,21.5218,21.4275,21.5124,192095.0
2016-04-18 13:00:00,22.79,22.83,22.77,22.8,213101.0,21.503,21.5407,21.4841,21.5124,213101.0
2016-04-18 13:30:00,22.8,22.85,22.78,22.84,144936.0,21.5124,21.5596,21.4935,21.5501,144936.0
2016-04-18 14:00:00,22.85,22.86,22.79,22.85,336470.0,21.5596,21.569,21.503,21.5596,336470.0
2016-04-18 14:30:00,22.85,22.93,22.82,22.89,257928.0,21.5596,21.635,21.5313,21.5973,257928.0
2016-04-18 15:00:00,22.89,22.9,22.82,22.86,424070.0,21.5973,21.6067,21.5313,21.569,424070.0
2016-04-18 15:30:00,22.85,22.9,22.82,22.87,620271.0,21.5596,21.6067,21.5313,21.5784,620271.0
2016-04-19 09:30:00,23.09,23.34,23.02,23.24,948696.0,21.786,22.0219,21.72,21.9275,948696.0
2016-04-19 10:00:00,23.24,23.24,22.99,23.13,1164830.0,21.9275,21.9275,21.6917,21.8238,1164830.0
2016-04-19 10:30:00,23.13,23.21,23.05,23.15,325370.0,21.8238,21.8992,21.7483,21.8426,325370.0
2016-04-19 11:00:00,23.15,23.21,23.09,23.12,291380.0,21.8426,21.8992,21.786,21.8143,291380.0
2016-04-19 11:30:00,23.11,23.2,22.92,22.92,729937.0,21.8049,21.8898,21.6256,21.6256,729937.0
2016-04-19 12:00:00,22.93,22.94,22.72,22.75,928506.0,21.635,21.6445,21.4369,21.4652,928506.0
2016-04-19 12:30:00,22.74,22.93,22.67,22.91,449304.0,21.4558,21.635,21.3897,21.6162,449304.0
2016-04-19 13:00:00,22.91,22.99,22.85,22.96,234459.0,21.6162,21.6917,21.5596,21.6634,234459.0
2016-04-19 13:30:00,22.96,22.99,22.92,22.95,221966.0,21.6634,21.6917,21.6256,21.6539,221966.0
2016-04-19 14:00:00,22.96,23.0,22.93,22.96,268654.0,21.6634,21.7011,21.635,21.6634,268654.0
2016-04-19 14:30:00,22.96,23.0,22.92,22.93,297816.0,21.6634,21.7011,21.6256,21.635,297816.0
2016-04-19 15:00:00,22.93,22.98,22.9,22.96,443398.0,21.635,21.6822,21.6067,21.6634,443398.0
2016-04-19 15:30:00,22.96,23.05,22.95,23.03,1712106.0,21.6634,21.7483,21.6539,21.7294,1712106.0
2016-04-20 09:30:00,23.05,23.25,22.67,22.98,1926419.0,21.7483,21.937,21.3897,21.6822,1926419.0
2016-04-20 10:00:00,22.97,23.2,22.92,22.98,887906.0,21.6728,21.8898,21.6256,21.6822,887906.0
2016-04-20 10:30:00,22.98,23.01,22.72,22.78,1060934.0,21.6822,21.7105,21.4369,21.4935,1060934.0
2016-04-20 11:00:00,22.78,22.84,22.73,22.75,704877.0,21.4935,21.5501,21.4463,21.4652,704877.0
2016-04-20 11:30:00,22.76,22.83,22.63,22.78,878252.0,21.4746,21.5407,21.352,21.4935,878252.0
2016-04-20 12:00:00,22.8,22.81,22.7,22.75,440825.0,21.5124,21.5218,21.418,21.4652,440825.0
2016-04-20 12:30:00,22.75,22.82,22.74,22.81,226248.0,21.4652,21.5313,21.4558,21.5218,226248.0
2016-04-20 13:00:00,22.82,22.89,22.74,22.88,435986.0,21.5313,21.5973,21.4558,21.5879,435986.0
2016-04-20 13:30:00,22.89,22.97,22.87,22.92,253195.0,21.5973,21.6728,21.5784,21.6256,253195.0
2016-04-20 14:00:00,22.91,22.95,22.86,22.92,215009.0,21.6162,21.6539,21.569,21.6256,215009.0
2016-04-20 14:30:00,22.92,22.94,22.88,22.92,187694.0,21.6256,21.6445,21.5879,21.6256,187694.0
2016-04-20 15:00:00,22.91,22.94,22.85,22.89,579680.0,21.6162,21.6445,21.5596,21.5973,579680.0
2016-04-20 15:30:00,22.89,22.9,22.78,22.79,807078.0,21.5973,21.6067,21.4935,21.503,807078.0
2016-04-21 09:30:00,22.38,22.6,21.9,22.17,1903946.0,21.1161,21.3237,20.6632,20.918,1903946.0
2016-04-21 10:00:00,22.17,22.25,22.02,22.14,961237.0,20.918,20.9935,20.7764,20.8897,961237.0
2016-04-21 10:30:00,22.13,22.3,22.11,22.27,439152.0,20.8802,21.0406,20.8614,21.0123,439152.0
2016-04-21 11:00:00,22.26,22.32,22.2,22.22,451263.0,21.0029,21.0595,20.9463,20.9651,451263.0
2016-04-21 11:30:00,22.23,22.35,22.21,22.23,307348.0,20.9746,21.0878,20.9557,20.9746,307348.0
2016-04-21 12:00:00,22.22,22.26,22.1,22.23,356411.0,20.9651,21.0029,20.8519,20.9746,356411.0
2016-04-21 12:30:00,22.23,22.44,22.21,22.39,701010.0,20.9746,21.1727,20.9557,21.1255,701010.0
2016-04-21 13:00:00,22.38,22.44,22.33,22.33,317121.0,21.1161,21.1727,21.0689,21.0689,317121.0
2016-04-21 13:30:00,22.33,22.4,22.32,22.34,218157.0,21.0689,21.135,21.0595,21.0784,218157.0
2016-04-21 14:00:00,22.33,22.35,22.23,22.33,297332.0,21.0689,21.0878,20.9746,21.0689,297332.0
2016-04-21 14:30:00,22.33,22.35,22.28,22.31,386065.0,21.0689,21.0878,21.0218,21.0501,386065.0
2016-04-21 15:00:00,22.31,22.35,22.25,22.25,292947.0,21.0501,21.0878,20.9935,20.9935,292947.0
2016-04-21 15:30:00,22.25,22.3,22.22,22.28,922955.0,20.9935,21.0406,20.9651,21.0218,922955.0
2016-04-22 09:30:00,22.22,22.58,22.22,22.5,645839.0,20.9651,21.3048,20.9651,21.2293,645839.0
2016-04-22 10:00:00,22.5,22.55,22.41,22.43,267940.0,21.2293,21.2765,21.1444,21.1633,267940.0
2016-04-22 10:30:00,22.44,22.46,22.17,22.18,608451.0,21.1727,21.1916,20.918,20.9274,608451.0
2016-04-22 11:00:00,22.19,22.24,22.1,22.13,620608.0,20.9368,20.984,20.8519,20.8802,620608.0
2016-04-22 11:30:00,22.14,22.16,22.0,22.09,565989.0,20.8897,20.9085,20.7576,20.8425,565989.0
2016-04-22 12:00:00,22.09,22.11,22.0,22.03,351021.0,20.8425,20.8614,20.7576,20.7859,351021.0
2016-04-22 12:30:00,22.04,22.06,21.94,22.04,178482.0,20.7953,20.8142,20.701,20.7953,178482.0
2016-04-22 13:00:00,22.05,22.16,22.04,22.14,183590.0,20.8047,20.9085,20.7953,20.8897,183590.0
2016-04-22 13:30:00,22.15,22.25,22.15,22.2,195527.0,20.8991,20.9935,20.8991,20.9463,195527.0
2016-04-22 14:00:00,22.2,22.27,22.16,22.25,164661.0,20.9463,21.0123,20.9085,20.9935,164661.0
2016-04-22 14:30:00,22.25,22.27,22.2,22.24,124901.0,20.9935,21.0123,20.9463,20.984,124901.0
2016-04-22 15:00:00,22.24,22.26,22.16,22.21,226355.0,20.984,21.0029,20.9085,20.9557,226355.0
2016-04-22 15:30:00,22.21,22.21,22.16,22.18,429681.0,20.9557,20.9557,20.9085,20.9274,429681.0
2016-04-25 09:30:00,22.17,22.18,22.0,22.01,181439.0,20.918,20.9274,20.7576,20.767,181439.0
2016-04-25 10:00:00,22.0,22.03,21.83,21.92,285683.0,20.7576,20.7859,20.5972,20.6821,285683.0
2016-04-25 10:30:00,21.93,21.96,21.76,21.8,443969.0,20.6915,20.7198,20.5311,20.5689,443969.0
2016-04-25 11:00:00,21.8,21.9,21.79,21.87,175647.0,20.5689,20.6632,20.5594,20.6349,175647.0
2016-04-25 11:30:00,21.88,21.9,21.68,21.68,165386.0,20.6443,20.6632,20.4556,20.4556,165386.0
2016-04-25 12:00:00,21.69,21.79,21.67,21.77,265197.0,20.4651,20.5594,20.4462,20.5406,265197.0
2016-04-25 12:30:00,21.76,21.86,21.72,21.85,247475.0,20.5311,20.6255,20.4934,20.616,247475.0
2016-04-25 13:00:00,21.86,21.88,21.78,21.83,237829.0,20.6255,20.6443,20.55,20.5972,237829.0
2016-04-25 13:30:00,21.84,21.84,21.74,21.8,195272.0,20.6066,20.6066,20.5123,20.5689,195272.0
2016-04-25 14:00:00,21.8,21.84,21.75,21.77,200658.0,20.5689,20.6066,20.5217,20.5406,200658.0
2016-04-25 14:30:00,21.77,21.81,21.74,21.8,194589.0,20.5406,20.5783,20.5123,20.5689,194589.0
2016-04-25 15:00:00,21.81,21.81,21.7,21.76,239881.0,20.5783,20.5783,20.4745,20.5311,239881.0
2016-04-25 15:30:00,21.77,21.79,21.73,21.77,798504.0,20.5406,20.5594,20.5028,20.5406,798504.0
2016-04-26 09:30:00,21.81,21.85,21.63,21.8,189004.0,20.5783,20.616,20.4085,20.5689,189004.0
2016-04-26 10:00:00,21.8,21.91,21.77,21.85,257373.0,20.5689,20.6727,20.5406,20.616,257373.0
2016-04-26 10:30:00,21.85,21.9,21.83,21.85,188553.0,20.616,20.6632,20.5972,20.616,188553.0
2016-04-26 11:00:00,21.85,21.99,21.84,21.96,214160.0,20.616,20.7481,20.6066,20.7198,214160.0
2016-04-26 11:30:00,21.96,22.05,21.92,22.01,198350.0,20.7198,20.8047,20.6821,20.767,198350.0
2016-04-26 12:00:00,22.01,22.05,21.97,22.01,586096.0,20.767,20.8047,20.7293,20.767,586096.0
2016-04-26 12:30:00,22.01,22.03,21.98,22.0,177658.0,20.767,20.7859,20.7387,20.7576,177658.0
2016-04-26 13:00:00,22.01,22.02,21.96,22.0,241020.0,20.767,20.7764,20.7198,20.7576,241020.0
2016-04-26 13:30:00,22.0,22.0,21.86,21.87,268295.0,20.7576,20.7576,20.6255,20.6349,268295.0
2016-04-26 14:00:00,21.86,21.89,21.79,21.8,256222.0,20.6255,20.6538,20.5594,20.5689,256222.0
2016-04-26 14:30:00,21.8,21.84,21.78,21.82,258558.0,20.5689,20.6066,20.55,20.5877,258558.0
2016-04-26 15:00:00,21.82,21.83,21.77,21.82,212529.0,20.5877,20.5972,20.5406,20.5877,212529.0
2016-04-26 15:30:00,21.82,21.87,21.81,21.82,538420.0,20.5877,20.6349,20.5783,20.5877,538420.0
2016-04-27 09:30:00,21.7,21.94,21.55,21.86,308591.0,20.4745,20.701,20.333,20.6255,308591.0
2016-04-27 10:00:00,21.86,21.94,21.81,21.83,324066.0,20.6255,20.701,20.5783,20.5972,324066.0
2016-04-27 10:30:00,21.82,21.84,21.72,21.78,213764.0,20.5877,20.6066,20.4934,20.55,213764.0
2016-04-27 11:00:00,21.78,21.78,21.63,21.68,297256.0,20.55,20.55,20.4085,20.4556,297256.0
2016-04-27 11:30:00,21.69,21.81,21.67,21.72,247847.0,20.4651,20.5783,20.4462,20.4934,247847.0
2016-04-27 12:00:00,21.71,21.76,21.68,21.76,89185.0,20.4839,20.5311,20.4556,20.5311,89185.0
2016-04-27 12:30:00,21.76,21.82,21.74,21.8,139450.0,20.5311,20.5877,20.5123,20.5689,139450.0
2016-04-27 13:00:00,21.79,21.8,21.74,21.78,291304.0,20.5594,20.5689,20.5123,20.55,291304.0
2016-04-27 13:30:00,21.78,21.78,21.73,21.77,241458.0,20.55,20.55,20.5028,20.5406,241458.0
2016-04-27 14:00:00,21.77,21.93,21.74,21.87,395434.0,20.5406,20.6915,20.5123,20.6349,395434.0
2016-04-27 14:30:00,21.87,21.92,21.84,21.9,305462.0,20.6349,20.6821,20.6066,20.6632,305462.0
2016-04-27 15:00:00,21.89,22.02,21.89,22.02,224882.0,20.6538,20.7764,20.6538,20.7764,224882.0
2016-04-27 15:30:00,22.02,22.02,21.94,21.94,599524.0,20.7764,20.7764,20.701,20.701,599524.0
2016-04-28 09:30:00,21.78,21.92,21.69,21.89,500399.0,20.55,20.6821,20.4651,20.6538,500399.0
2016-04-28 10:00:00,21.88,21.92,21.73,21.76,443217.0,20.6443,20.6821,20.5028,20.5311,443217.0
2016-04-28 10:30:00,21.77,21.87,21.76,21.85,251318.0,20.5406,20.6349,20.5311,20.616,251318.0
2016-04-28 11:00:00,21.85,21.91,21.81,21.86,232758.0,20.616,20.6727,20.5783,20.6255,232758.0
2016-04-28 11:30:00,21.86,21.88,21.77,21.81,259718.0,20.6255,20.6443,20.5406,20.5783,259718.0
2016-04-28 12:00:00,21.81,21.89,21.8,21.86,132308.0,20.5783,20.6538,20.5689,20.6255,132308.0
2016-04-28 12:30:00,21.86,21.88,21.82,21.86,107611.0,20.6255,20.6443,20.5877,20.6255,107611.0
2016-04-28 13:00:00,21.85,21.86,21.75,21.78,139944.0,20.616,20.6255,20.5217,20.55,139944.0
2016-04-28 13:30:00,21.78,21.82,21.71,21.71,179701.0,20.55,20.5877,20.4839,20.4839,179701.0
2016-04-28 14:00:00,21.71,21.75,21.68,21.68,180902.0,20.4839,20.5217,20.4556,20.4556,180902.0
2016-04-28 14:30:00,21.68,21.7,21.55,21.57,411823.0,20.4556,20.4745,20.333,20.3519,411823.0
2016-04-28 15:00:00,21.57,21.58,21.33,21.34,556868.0,20.3519,20.3613,20.1254,20.1348,556868.0
2016-04-28 15:30:00,21.34,21.44,21.33,21.35,689345.0,20.1348,20.2292,20.1254,20.1443,689345.0
2016-04-29 09:30:00,21.37,21.55,21.25,21.26,487730.0,20.1631,20.333,20.0499,20.0594,487730.0
2016-04-29 10:00:00,21.26,21.33,21.17,21.29,414520.0,20.0594,20.1254,19.9744,20.0877,414520.0
2016-04-29 10:30:00,21.29,21.36,21.23,21.29,376823.0,20.0877,20.1537,20.0311,20.0877,376823.0
2016-04-29 11:00:00,21.29,21.32,21.23,21.24,320388.0,20.0877,20.116,20.0311,20.0405,320388.0
2016-04-29 11:30:00,21.24,21.28,21.19,21.28,412365.0,20.0405,20.0782,19.9933,20.0782,412365.0
2016-04-29 12:00:00,21.27,21.3,21.19,21.25,248994.0,20.0688,20.0971,19.9933,20.0499,248994.0
2016-04-29 12:30:00,21.24,21.29,21.22,21.25,222364.0,20.0405,20.0877,20.0216,20.0499,222364.0
2016-04-29 13:00:00,21.24,21.31,21.22,21.28,243398.0,20.0405,20.1065,20.0216,20.0782,243398.0
2016-04-29 13:30:00,21.27,21.28,21.22,21.26,129332.0,20.0688,20.0782,20.0216,20.0594,129332.0
2016-04-29 14:00:00,21.25,21.28,21.2,21.27,256112.0,20.0499,20.0782,20.0027,20.0688,256112.0
2016-04-29 14:30:00,21.26,21.27,21.22,21.24,282007.0,20.0594,20.0688,20.0216,20.0405,282007.0
2016-04-29 15:00:00,21.24,21.33,21.22,21.26,285101.0,20.0405,20.1254,20.0216,20.0594,285101.0
2016-04-29 15:30:00,21.26,21.36,21.25,21.29,744493.0,20.0594,20.1537,20.0499,20.0877,744493.0
2016-05-02 09:30:00,21.57,21.89,21.54,21.63,570308.0,20.3519,20.6538,20.3235,20.4085,570308.0
2016-05-02 10:00:00,21.63,21.86,21.59,21.77,470383.0,20.4085,20.6255,20.3707,20.5406,470383.0
2016-05-02 10:30:00,21.77,21.82,21.7,21.74,266672.0,20.5406,20.5877,20.4745,20.5123,266672.0
2016-05-02 11:00:00,21.73,21.82,21.72,21.75,132000.0,20.5028,20.5877,20.4934,20.5217,132000.0
2016-05-02 11:30:00,21.76,21.78,21.68,21.69,198412.0,20.5311,20.55,20.4556,20.4651,198412.0
2016-05-02 12:00:00,21.68,21.72,21.63,21.68,133133.0,20.4556,20.4934,20.4085,20.4556,133133.0
2016-05-02 12:30:00,21.68,21.74,21.67,21.71,111574.0,20.4556,20.5123,20.4462,20.4839,111574.0
2016-05-02 13:00:00,21.71,21.73,21.61,21.7,183408.0,20.4839,20.5028,20.3896,20.4745,183408.0
2016-05-02 13:30:00,21.7,21.73,21.68,21.7,197400.0,20.4745,20.5028,20.4556,20.4745,197400.0
2016-05-02 14:00:00,21.69,21.74,21.67,21.69,134344.0,20.4651,20.5123,20.4462,20.4651,134344.0
2016-05-02 14:30:00,21.69,21.76,21.68,21.74,176023.0,20.4651,20.5311,20.4556,20.5123,176023.0
2016-05-02 15:00:00,21.74,21.76,21.65,21.66,247652.0,20.5123,20.5311,20.4273,20.4368,247652.0
2016-05-02 15:30:00,21.66,21.71,21.62,21.67,945577.0,20.4368,20.4839,20.399,20.4462,945577.0
2016-05-03 09:30:00,21.41,21.44,21.2,21.34,441369.0,20.2009,20.2292,20.0027,20.1348,441369.0
2016-05-03 10:00:00,21.34,21.45,21.23,21.39,426405.0,20.1348,20.2386,20.0311,20.182,426405.0
2016-05-03 10:30:00,21.39,21.43,21.27,21.33,165115.0,20.182,20.2198,20.0688,20.1254,165115.0
2016-05-03 11:00:00,21.34,21.4,21.3,21.3,148377.0,20.1348,20.1915,20.0971,20.0971,148377.0
2016-05-03 11:30:00,21.3,21.44,21.28,21.44,152946.0,20.0971,20.2292,20.0782,20.2292,152946.0
2016-05-03 12:00:00,21.44,21.46,21.32,21.33,170486.0,20.2292,20.2481,20.116,20.1254,170486.0
2016-05-03 12:30:00,21.33,21.37,21.31,21.35,89588.0,20.1254,20.1631,20.1065,20.1443,89588.0
2016-05-03 13:00:00,21.35,21.46,21.31,21.46,232462.0,20.1443,20.2481,20.1065,20.2481,232462.0
2016-05-03 13:30:00,21.47,21.57,21.46,21.49,232092.0,20.2575,20.3519,20.2481,20.2764,232092.0
2016-05-03 14:00:00,21.49,21.53,21.41,21.44,370328.0,20.2764,20.3141,20.2009,20.2292,370328.0
2016-05-03 14:30:00,21.44,21.52,21.42,21.45,253711.0,20.2292,20.3047,20.2103,20.2386,253711.0
2016-05-03 15:00:00,21.45,21.49,21.41,21.45,262538.0,20.2386,20.2764,20.2009,20.2386,262538.0
2016-05-03 15:30:00,21.44,21.46,21.38,21.43,631837.0,20.2292,20.2481,20.1726,20.2198,631837.0
2016-05-04 09:30:00,21.14,21.34,21.12,21.24,409830.0,19.9461,20.1348,19.9273,20.0405,409830.0
2016-05-04 10:00:00,21.24,21.42,21.23,21.37,283151.0,20.0405,20.2103,20.0311,20.1631,283151.0
2016-05-04 10:30:00,21.36,21.42,21.21,21.28,333833.0,20.1537,20.2103,20.0122,20.0782,333833.0
2016-05-04 11:00:00,21.28,21.33,21.2,21.23,370497.0,20.0782,20.1254,20.0027,20.0311,370497.0
2016-05-04 11:30:00,21.24,21.32,21.22,21.3,304459.0,20.0405,20.116,20.0216,20.0971,304459.0
2016-05-04 12:00:00,21.3,21.36,21.27,21.36,528454.0,20.0971,20.1537,20.0688,20.1537,528454.0
2016-05-04 12:30:00,21.36,21.37,21.27,21.31,538189.0,20.1537,20.1631,20.0688,20.1065,538189.0
2016-05-04 13:00:00,21.32,21.34,21.28,21.34,538666.0,20.116,20.1348,20.0782,20.1348,538666.0
2016-05-04 13:30:00,21.34,21.39,21.32,21.34,267832.0,20.1348,20.182,20.116,20.1348,267832.0
2016-05-04 14:00:00,21.34,21.43,21.31,21.39,636276.0,20.1348,20.2198,20.1065,20.182,636276.0
2016-05-04 14:30:00,21.39,21.41,21.32,21.32,503781.0,20.182,20.2009,20.116,20.116,503781.0
2016-05-04 15:00:00,21.32,21.48,21.29,21.47,916816.0,20.116,20.2669,20.0877,20.2575,916816.0
2016-05-04 15:30:00,21.47,21.51,21.41,21.47,1483495.0,20.2575,20.2952,20.2009,20.2575,1483495.0
2016-05-05 09:30:00,21.6,21.77,21.27,21.77,1726361.0,20.3802,20.5406,20.0688,20.5406,1726361.0
2016-05-05 10:00:00,21.76,21.97,21.57,21.62,1215304.0,20.5311,20.7293,20.3519,20.399,1215304.0
2016-05-05 10:30:00,21.62,21.62,21.39,21.55,495224.0,20.399,20.399,20.182,20.333,495224.0
2016-05-05 11:00:00,21.54,22.08,21.54,21.92,1968546.0,20.3235,20.8331,20.3235,20.6821,1968546.0
2016-05-05 11:30:00,21.93,22.22,21.86,22.16,1547821.0,20.6915,20.9651,20.6255,20.9085,1547821.0
2016-05-05 12:00:00,22.16,22.27,21.96,22.01,1040134.0,20.9085,21.0123,20.7198,20.767,1040134.0
2016-05-05 12:30:00,22.01,22.14,21.93,22.1,655936.0,20.767,20.8897,20.6915,20.8519,655936.0
2016-05-05 13:00:00,22.1,22.11,21.92,22.02,632834.0,20.8519,20.8614,20.6821,20.7764,632834.0
2016-05-05 13:30:00,22.02,22.04,21.91,21.98,428958.0,20.7764,20.7953,20.6727,20.7387,428958.0
2016-05-05 14:00:00,21.98,22.08,21.94,22.01,491702.0,20.7387,20.8331,20.701,20.767,491702.0
2016-05-05 14:30:00,22.0,22.04,21.98,21.98,519399.0,20.7576,20.7953,20.7387,20.7387,519399.0
2016-05-05 15:00:00,21.97,21.98,21.84,21.96,821963.0,20.7293,20.7387,20.6066,20.7198,821963.0
2016-05-05 15:30:00,21.97,22.02,21.86,21.87,2095092.0,20.7293,20.7764,20.6255,20.6349,2095092.0
2016-05-06 09:30:00,21.8,22.4,21.75,22.01,1402435.0,20.5689,21.135,20.5217,20.767,1402435.0
2016-05-06 10:00:00,22.0,22.06,21.7,21.79,565864.0,20.7576,20.8142,20.4745,20.5594,565864.0
2016-05-06 10:30:00,21.78,21.83,21.67,21.76,293275.0,20.55,20.5972,20.4462,20.5311,293275.0
2016-05-06 11:00:00,21.77,21.96,21.75,21.94,459822.0,20.5406,20.7198,20.5217,20.701,459822.0
2016-05-06 11:30:00,21.95,21.97,21.85,21.88,262979.0,20.7104,20.7293,20.616,20.6443,262979.0
2016-05-06 12:00:00,21.88,21.89,21.81,21.81,208771.0,20.6443,20.6538,20.5783,20.5783,208771.0
2016-05-06 12:30:00,21.82,21.92,21.79,21.9,206313.0,20.5877,20.6821,20.5594,20.6632,206313.0
2016-05-06 13:00:00,21.91,22.02,21.88,21.98,353145.0,20.6727,20.7764,20.6443,20.7387,353145.0
2016-05-06 13:30:00,21.98,22.02,21.91,22.02,303010.0,20.7387,20.7764,20.6727,20.7764,303010.0
2016-05-06 14:00:00,22.02,22.07,21.98,22.05,502870.0,20.7764,20.8236,20.7387,20.8047,502870.0
2016-05-06 14:30:00,22.05,22.06,21.99,22.02,347599.0,20.8047,20.8142,20.7481,20.7764,347599.0
2016-05-06 15:00:00,22.02,22.11,22.0,22.0,619753.0,20.7764,20.8614,20.7576,20.7576,619753.0
2016-05-06 15:30:00,22.01,22.02,21.97,21.99,1191262.0,20.767,20.7764,20.7293,20.7481,1191262.0
2016-05-09 09:30:00,21.82,22.13,21.75,21.92,457345.0,20.5877,20.8802,20.5217,20.6821,457345.0
2016-05-09 10:00:00,21.92,21.99,21.69,21.74,586175.0,20.6821,20.7481,20.4651,20.5123,586175.0
2016-05-09 10:30:00,21.74,21.83,21.67,21.8,404562.0,20.5123,20.5972,20.4462,20.5689,404562.0
2016-05-09 11:00:00,21.8,21.85,21.66,21.75,327349.0,20.5689,20.616,20.4368,20.5217,327349.0
2016-05-09 11:30:00,21.74,21.84,21.67,21.8,156650.0,20.5123,20.6066,20.4462,20.5689,156650.0
2016-05-09 12:00:00,21.79,21.88,21.76,21.88,198541.0,20.5594,20.6443,20.5311,20.6443,198541.0
2016-05-09 12:30:00,21.88,21.91,21.85,21.89,172131.0,20.6443,20.6727,20.616,20.6538,172131.0
2016-05-09 13:00:00,21.88,21.91,21.86,21.9,180996.0,20.6443,20.6727,20.6255,20.6632,180996.0
2016-05-09 13:30:00,21.9,21.94,21.86,21.89,222175.0,20.6632,20.701,20.6255,20.6538,222175.0
2016-05-09 14:00:00,21.89,21.94,21.87,21.93,189736.0,20.6538,20.701,20.6349,20.6915,189736.0
2016-05-09 14:30:00,21.92,22.04,21.92,22.02,350566.0,20.6821,20.7953,20.6821,20.7764,350566.0
2016-05-09 15:00:00,22.01,22.02,21.92,21.92,297885.0,20.767,20.7764,20.6821,20.6821,297885.0
2016-05-09 15:30:00,21.93,21.94,21.84,21.86,911632.0,20.6915,20.701,20.6066,20.6255,911632.0
2016-05-10 09:30:00,21.91,22.21,21.9,22.12,524589.0,20.6727,20.9557,20.6632,20.8708,524589.0
2016-05-10 10:00:00,22.13,22.23,22.07,22.23,199031.0,20.8802,20.9746,20.8236,20.9746,199031.0
2016-05-10 10:30:00,22.23,22.38,22.22,22.38,393492.0,20.9746,21.1161,20.9651,21.1161,393492.0
2016-05-10 11:00:00,22.37,22.41,22.25,22.31,325830.0,21.1067,21.1444,20.9935,21.0501,325830.0
2016-05-10 11:30:00,22.31,22.49,22.3,22.49,234852.0,21.0501,21.2199,21.0406,21.2199,234852.0
2016-05-10 12:00:00,22.49,22.53,22.44,22.45,389198.0,21.2199,21.2576,21.1727,21.1822,389198.0
2016-05-10 12:30:00,22.45,22.48,22.4,22.47,376373.0,21.1822,21.2105,21.135,21.201,376373.0
2016-05-10 13:00:00,22.47,22.57,22.47,22.5,409811.0,21.201,21.2954,21.201,21.2293,409811.0
2016-05-10 13:30:00,22.49,22.61,22.49,22.59,460450.0,21.2199,21.3331,21.2199,21.3142,460450.0
2016-05-10 14:00:00,22.59,22.6,22.54,22.59,265257.0,21.3142,21.3237,21.2671,21.3142,265257.0
2016-05-10 14:30:00,22.58,22.66,22.58,22.59,266400.0,21.3048,21.3803,21.3048,21.3142,266400.0
2016-05-10 15:00:00,22.59,22.65,22.55,22.56,288949.0,21.3142,21.3709,21.2765,21.2859,288949.0
2016-05-10 15:30:00,22.56,22.64,22.54,22.58,946262.0,21.2859,21.3614,21.2671,21.3048,946262.0
2016-05-11 09:30:00,22.47,22.56,22.2,22.35,369061.0,21.201,21.2859,20.9463,21.0878,369061.0
2016-05-11 10:00:00,22.34,22.36,22.23,22.24,256882.0,21.0784,21.0972,20.9746,20.984,256882.0
2016-05-11 10:30:00,22.25,22.4,22.15,22.24,442084.0,20.9935,21.135,20.8991,20.984,442084.0
2016-05-11 11:00:00,22.23,22.3,22.17,22.28,213933.0,20.9746,21.0406,20.918,21.0218,213933.0
2016-05-11 11:30:00,22.28,22.3,22.18,22.22,283210.0,21.0218,21.0406,20.9274,20.9651,283210.0
2016-05-11 12:00:00,22.22,22.25,22.18,22.19,228461.0,20.9651,20.9935,20.9274,20.9368,228461.0
2016-05-11 12:30:00,22.18,22.26,22.18,22.25,185229.0,20.9274,21.0029,20.9274,20.9935,185229.0
2016-05-11 13:00:00,22.24,22.25,22.14,22.17,209620.0,20.984,20.9935,20.8897,20.918,209620.0
2016-05-11 13:30:00,22.17,22.2,22.05,22.05,364237.0,20.918,20.9463,20.8047,20.8047,364237.0
2016-05-11 14:00:00,22.05,22.2,22.03,22.18,702473.0,20.8047,20.9463,20.7859,20.9274,702473.0
2016-05-11 14:30:00,22.18,22.18,22.02,22.07,348665.0,20.9274,20.9274,20.7764,20.8236,348665.0
2016-05-11 15:00:00,22.08,22.14,22.06,22.07,413240.0,20.8331,20.8897,20.8142,20.8236,413240.0
2016-05-11 15:30:00,22.07,22.09,22.0,22.02,895288.0,20.8236,20.8425,20.7576,20.7764,895288.0
2016-05-12 09:30:00,22.07,22.31,22.07,22.13,471868.0,20.8236,21.0501,20.8236,20.8802,471868.0
2016-05-12 10:00:00,22.12,22.15,22.01,22.04,284485.0,20.8708,20.8991,20.767,20.7953,284485.0
2016-05-12 10:30:00,22.03,22.04,21.82,21.85,336441.0,20.7859,20.7953,20.5877,20.616,336441.0
2016-05-12 11:00:00,21.85,21.86,21.67,21.76,355811.0,20.616,20.6255,20.4462,20.5311,355811.0
2016-05-12 11:30:00,21.77,21.89,21.75,21.79,373525.0,20.5406,20.6538,20.5217,20.5594,373525.0
2016-05-12 12:00:00,21.8,21.86,21.78,21.84,352064.0,20.5689,20.6255,20.55,20.6066,352064.0
2016-05-12 12:30:00,21.84,21.85,21.77,21.83,213436.0,20.6066,20.616,20.5406,20.5972,213436.0
2016-05-12 13:00:00,21.84,21.85,21.77,21.8,212177.0,20.6066,20.616,20.5406,20.5689,212177.0
2016-05-12 13:30:00,21.81,21.83,21.73,21.82,277404.0,20.5783,20.5972,20.5028,20.5877,277404.0
2016-05-12 14:00:00,21.83,21.94,21.82,21.91,204677.0,20.5972,20.701,20.5877,20.6727,204677.0
2016-05-12 14:30:00,21.9,22.0,21.89,21.96,242053.0,20.6632,20.7576,20.6538,20.7198,242053.0
2016-05-12 15:00:00,21.96,22.01,21.94,22.01,363056.0,20.7198,20.767,20.701,20.767,363056.0
2016-05-12 15:30:00,22.01,22.01,21.91,21.93,490689.0,20.767,20.767,20.6727,20.6915,490689.0
2016-05-13 09:30:00,21.8,22.15,21.77,21.95,318886.0,20.5689,20.8991,20.5406,20.7104,318886.0
2016-05-13 10:00:00,21.97,22.0,21.84,21.91,178977.0,20.7293,20.7576,20.6066,20.6727,178977.0
2016-05-13 10:30:00,21.9,22.03,21.87,22.02,250792.0,20.6632,20.7859,20.6349,20.7764,250792.0
2016-05-13 11:00:00,22.02,22.16,22.02,22.12,155478.0,20.7764,20.9085,20.7764,20.8708,155478.0
2016-05-13 11:30:00,22.12,22.13,22.0,22.02,105459.0,20.8708,20.8802,20.7576,20.7764,105459.0
2016-05-13 12:00:00,22.03,22.05,21.98,22.02,96512.0,20.7859,20.8047,20.7387,20.7764,96512.0
2016-05-13 12:30:00,22.02,22.03,21.87,21.89,352038.0,20.7764,20.7859,20.6349,20.6538,352038.0
2016-05-13 13:00:00,21.89,21.99,21.86,21.86,166602.0,20.6538,20.7481,20.6255,20.6255,166602.0
2016-05-13 13:30:00,21.86,21.87,21.73,21.73,175486.0,20.6255,20.6349,20.5028,20.5028,175486.0
2016-05-13 14:00:00,21.73,21.81,21.7,21.76,194145.0,20.5028,20.5783,20.4745,20.5311,194145.0
2016-05-13 14:30:00,21.75,21.75,21.66,21.68,418804.0,20.5217,20.5217,20.4368,20.4556,418804.0
2016-05-13 15:00:00,21.67,21.7,21.63,21.64,707643.0,20.4462,20.4745,20.4085,20.4179,707643.0
2016-05-13 15:30:00,21.64,21.68,21.6,21.62,875783.0,20.4179,20.4556,20.3802,20.399,875783.0
2016-05-16 09:30:00,21.79,22.02,21.69,21.98,495570.0,20.5594,20.7764,20.4651,20.7387,495570.0
2016-05-16 10:00:00,21.98,22.15,21.97,22.08,236139.0,20.7387,20.8991,20.7293,20.8331,236139.0
2016-05-16 10:30:00,22.09,22.13,22.04,22.11,163546.0,20.8425,20.8802,20.7953,20.8614,163546.0
2016-05-16 11:00:00,22.11,22.16,22.0,22.07,209952.0,20.8614,20.9085,20.7576,20.8236,209952.0
2016-05-16 11:30:00,22.07,22.09,22.0,22.09,180561.0,20.8236,20.8425,20.7576,20.8425,180561.0
2016-05-16 12:00:00,22.1,22.1,22.02,22.04,222307.0,20.8519,20.8519,20.7764,20.7953,222307.0
2016-05-16 12:30:00,22.04,22.04,21.93,21.96,319335.0,20.7953,20.7953,20.6915,20.7198,319335.0
2016-05-16 13:00:00,21.96,22.07,21.94,22.06,98961.0,20.7198,20.8236,20.701,20.8142,98961.0
2016-05-16 13:30:00,22.07,22.08,22.0,22.02,119282.0,20.8236,20.8331,20.7576,20.7764,119282.0
2016-05-16 14:00:00,22.02,22.14,22.02,22.13,199880.0,20.7764,20.8897,20.7764,20.8802,199880.0
2016-05-16 14:30:00,22.13,22.14,22.08,22.09,160267.0,20.8802,20.8897,20.8331,20.8425,160267.0
2016-05-16 15:00:00,22.1,22.14,22.08,22.11,159668.0,20.8519,20.8897,20.8331,20.8614,159668.0
2016-05-16 15:30:00,22.12,22.13,22.05,22.09,486934.0,20.8708,20.8802,20.8047,20.8425,486934.0
2016-05-17 09:30:00,22.06,22.17,21.89,22.17,321899.0,20.8142,20.918,20.6538,20.918,321899.0
2016-05-17 10:00:00,22.16,22.21,22.1,22.14,352461.0,20.9085,20.9557,20.8519,20.8897,352461.0
2016-05-17 10:30:00,22.14,22.27,22.05,22.26,244764.0,20.8897,21.0123,20.8047,21.0029,244764.0
2016-05-17 11:00:00,22.26,22.27,22.17,22.21,223868.0,21.0029,21.0123,20.918,20.9557,223868.0
2016-05-17 11:30:00,22.2,22.33,22.2,22.29,169482.0,20.9463,21.0689,20.9463,21.0312,169482.0
2016-05-17 12:00:00,22.29,22.32,22.24,22.3,225733.0,21.0312,21.0595,20.984,21.0406,225733.0
2016-05-17 12:30:00,22.29,22.34,22.25,22.3,202864.0,21.0312,21.0784,20.9935,21.0406,202864.0
2016-05-17 13:00:00,22.3,22.3,22.22,22.23,133686.0,21.0406,21.0406,20.9651,20.9746,133686.0
2016-05-17 13:30:00,22.22,22.25,22.13,22.14,112221.0,20.9651,20.9935,20.8802,20.8897,112221.0
2016-05-17 14:00:00,22.15,22.17,21.93,21.98,348365.0,20.8991,20.918,20.6915,20.7387,348365.0
2016-05-17 14:30:00,21.98,22.03,21.93,22.0,650343.0,20.7387,20.7859,20.6915,20.7576,650343.0
2016-05-17 15:00:00,21.99,22.03,21.89,21.93,275949.0,20.7481,20.7859,20.6538,20.6915,275949.0
2016-05-17 15:30:00,21.93,21.99,21.91,21.98,404548.0,20.6915,20.7481,20.6727,20.7387,404548.0
2016-05-18 09:30:00,21.85,21.96,21.76,21.82,263136.0,20.616,20.7198,20.5311,20.5877,263136.0
2016-05-18 10:00:00,21.82,22.13,21.8,22.11,321600.0,20.5877,20.8802,20.5689,20.8614,321600.0
2016-05-18 10:30:00,22.1,22.1,21.85,21.86,308529.0,20.8519,20.8519,20.616,20.6255,308529.0
2016-05-18 11:00:00,21.87,21.93,21.76,21.84,318400.0,20.6349,20.6915,20.5311,20.6066,318400.0
2016-05-18 11:30:00,21.85,21.93,21.83,21.87,142542.0,20.616,20.6915,20.5972,20.6349,142542.0
2016-05-18 12:00:00,21.88,21.89,21.84,21.88,138650.0,20.6443,20.6538,20.6066,20.6443,138650.0
2016-05-18 12:30:00,21.88,21.93,21.85,21.93,100080.0,20.6443,20.6915,20.616,20.6915,100080.0
2016-05-18 13:00:00,21.93,21.98,21.88,21.94,130721.0,20.6915,20.7387,20.6443,20.701,130721.0
2016-05-18 13:30:00,21.94,22.01,21.93,21.95,283439.0,20.701,20.767,20.6915,20.7104,283439.0
2016-05-18 14:00:00,21.95,21.95,21.65,21.69,551357.0,20.7104,20.7104,20.4273,20.4651,551357.0
2016-05-18 14:30:00,21.68,21.79,21.61,21.71,499031.0,20.4556,20.5594,20.3896,20.4839,499031.0
2016-05-18 15:00:00,21.71,21.79,21.58,21.59,451137.0,20.4839,20.5594,20.3613,20.3707,451137.0
2016-05-18 15:30:00,21.59,21.74,21.58,21.7,1059252.0,20.3707,20.5123,20.3613,20.4745,1059252.0
2016-05-19 09:30:00,21.54,21.86,21.52,21.57,928140.0,20.3235,20.6255,20.3047,20.3519,928140.0
2016-05-19 10:00:00,21.57,21.65,21.51,21.63,351388.0,20.3519,20.4273,20.2952,20.4085,351388.0
2016-05-19 10:30:00,21.63,21.68,21.45,21.48,626147.0,20.4085,20.4556,20.2386,20.2669,626147.0
2016-05-19 11:00:00,21.49,21.53,21.44,21.46,484344.0,20.2764,20.3141,20.2292,20.2481,484344.0
2016-05-19 11:30:00,21.46,21.47,21.33,21.41,285885.0,20.2481,20.2575,20.1254,20.2009,285885.0
2016-05-19 12:00:00,21.41,21.47,21.38,21.41,154047.0,20.2009,20.2575,20.1726,20.2009,154047.0
2016-05-19 12:30:00,21.41,21.46,21.38,21.39,118857.0,20.2009,20.2481,20.1726,20.182,118857.0
2016-05-19 13:00:00,21.39,21.48,21.38,21.44,190069.0,20.182,20.2669,20.1726,20.2292,190069.0
2016-05-19 13:30:00,21.44,21.52,21.42,21.5,396965.0,20.2292,20.3047,20.2103,20.2858,396965.0
2016-05-19 14:00:00,21.49,21.56,21.48,21.55,142920.0,20.2764,20.3424,20.2669,20.333,142920.0
2016-05-19 14:30:00,21.56,21.56,21.41,21.44,288372.0,20.3424,20.3424,20.2009,20.2292,288372.0
2016-05-19 15:00:00,21.44,21.47,21.41,21.45,728840.0,20.2292,20.2575,20.2009,20.2386,728840.0
2016-05-19 15:30:00,21.46,21.54,21.42,21.51,760897.0,20.2481,20.3235,20.2103,20.2952,760897.0
2016-05-20 09:30:00,21.51,21.8,21.51,21.75,512609.0,20.2952,20.5689,20.2952,20.5217,512609.0
2016-05-20 10:00:00,21.75,21.9,21.75,21.81,243890.0,20.5217,20.6632,20.5217,20.5783,243890.0
2016-05-20 10:30:00,21.81,21.93,21.75,21.89,348129.0,20.5783,20.6915,20.5217,20.6538,348129.0
2016-05-20 11:00:00,21.89,21.98,21.86,21.87,371414.0,20.6538,20.7387,20.6255,20.6349,371414.0
2016-05-20 11:30:00,21.86,21.87,21.73,21.73,458691.0,20.6255,20.6349,20.5028,20.5028,458691.0
2016-05-20 12:00:00,21.73,21.81,21.72,21.73,298536.0,20.5028,20.5783,20.4934,20.5028,298536.0
2016-05-20 12:30:00,21.73,21.8,21.69,21.8,197874.0,20.5028,20.5689,20.4651,20.5689,197874.0
2016-05-20 13:00:00,21.79,21.81,21.73,21.73,123067.0,20.5594,20.5783,20.5028,20.5028,123067.0
2016-05-20 13:30:00,21.73,21.75,21.72,21.75,119105.0,20.5028,20.5217,20.4934,20.5217,119105.0
2016-05-20 14:00:00,21.74,21.81,21.74,21.78,156503.0,20.5123,20.5783,20.5123,20.55,156503.0
2016-05-20 14:30:00,21.78,21.82,21.74,21.75,237065.0,20.55,20.5877,20.5123,20.5217,237065.0
2016-05-20 15:00:00,21.74,21.75,21.7,21.73,169544.0,20.5123,20.5217,20.4745,20.5028,169544.0
2016-05-20 15:30:00,21.73,21.76,21.67,21.75,825439.0,20.5028,20.5311,20.4462,20.5217,825439.0
2016-05-23 09:30:00,21.8,22.14,21.76,22.0,669502.0,20.5689,20.8897,20.5311,20.7576,669502.0
2016-05-23 10:00:00,22.0,22.12,22.0,22.03,438031.0,20.7576,20.8708,20.7576,20.7859,438031.0
2016-05-23 10:30:00,22.04,22.09,21.98,22.01,354708.0,20.7953,20.8425,20.7387,20.767,354708.0
2016-05-23 11:00:00,22.0,22.09,21.99,22.07,207970.0,20.7576,20.8425,20.7481,20.8236,207970.0
2016-05-23 11:30:00,22.07,22.08,21.96,22.02,238692.0,20.8236,20.8331,20.7198,20.7764,238692.0
2016-05-23 12:00:00,22.02,22.04,22.0,22.04,109683.0,20.7764,20.7953,20.7576,20.7953,109683.0
2016-05-23 12:30:00,22.03,22.15,22.03,22.15,261995.0,20.7859,20.8991,20.7859,20.8991,261995.0
2016-05-23 13:00:00,22.15,22.19,22.14,22.16,164105.0,20.8991,20.9368,20.8897,20.9085,164105.0
2016-05-23 13:30:00,22.15,22.2,22.12,22.17,230390.0,20.8991,20.9463,20.8708,20.918,230390.0
2016-05-23 14:00:00,22.18,22.23,22.14,22.17,149351.0,20.9274,20.9746,20.8897,20.918,149351.0
2016-05-23 14:30:00,22.17,22.18,22.12,22.13,114277.0,20.918,20.9274,20.8708,20.8802,114277.0
2016-05-23 15:00:00,22.13,22.15,22.1,22.11,135358.0,20.8802,20.8991,20.8519,20.8614,135358.0
2016-05-23 15:30:00,22.11,22.19,22.1,22.14,647525.0,20.8614,20.9368,20.8519,20.8897,647525.0
2016-05-24 09:30:00,22.35,22.54,22.32,22.43,685522.0,21.0878,21.2671,21.0595,21.1633,685522.0
2016-05-24 10:00:00,22.44,22.67,22.44,22.65,594763.0,21.1727,21.3897,21.1727,21.3709,594763.0
2016-05-24 10:30:00,22.65,22.65,22.57,22.63,186058.0,21.3709,21.3709,21.2954,21.352,186058.0
2016-05-24 11:00:00,22.64,22.7,22.63,22.67,287110.0,21.3614,21.418,21.352,21.3897,287110.0
2016-05-24 11:30:00,22.67,22.68,22.61,22.63,145987.0,21.3897,21.3992,21.3331,21.352,145987.0
2016-05-24 12:00:00,22.64,22.65,22.61,22.63,211531.0,21.3614,21.3709,21.3331,21.352,211531.0
2016-05-24 12:30:00,22.63,22.65,22.61,22.64,111080.0,21.352,21.3709,21.3331,21.3614,111080.0
2016-05-24 13:00:00,22.64,22.71,22.64,22.69,410136.0,21.3614,21.4275,21.3614,21.4086,410136.0
2016-05-24 13:30:00,22.68,22.72,22.65,22.67,191142.0,21.3992,21.4369,21.3709,21.3897,191142.0
2016-05-24 14:00:00,22.66,22.7,22.65,22.66,230294.0,21.3803,21.418,21.3709,21.3803,230294.0
2016-05-24 14:30:00,22.65,22.69,22.63,22.67,147692.0,21.3709,21.4086,21.352,21.3897,147692.0
2016-05-24 15:00:00,22.67,22.73,22.67,22.73,308801.0,21.3897,21.4463,21.3897,21.4463,308801.0
2016-05-24 15:30:00,22.73,22.75,22.67,22.69,927741.0,21.4463,21.4652,21.3897,21.4086,927741.0
2016-05-25 09:30:00,22.77,22.92,22.77,22.92,426027.0,21.4841,21.6256,21.4841,21.6256,426027.0
2016-05-25 10:00:00,22.91,22.99,22.87,22.96,319386.0,21.6162,21.6917,21.5784,21.6634,319386.0
2016-05-25 10:30:00,22.95,23.0,22.89,22.92,197164.0,21.6539,21.7011,21.5973,21.6256,197164.0
2016-05-25 11:00:00,22.92,22.94,22.9,22.92,208008.0,21.6256,21.6445,21.6067,21.6256,208008.0
2016-05-25 11:30:00,22.92,22.94,22.88,22.93,198642.0,21.6256,21.6445,21.5879,21.635,198642.0
2016-05-25 12:00:00,22.94,22.94,22.91,22.93,139823.0,21.6445,21.6445,21.6162,21.635,139823.0
2016-05-25 12:30:00,22.93,22.96,22.91,22.95,120408.0,21.635,21.6634,21.6162,21.6539,120408.0
2016-05-25 13:00:00,22.96,22.97,22.92,22.94,136717.0,21.6634,21.6728,21.6256,21.6445,136717.0
2016-05-25 13:30:00,22.94,22.94,22.89,22.92,132292.0,21.6445,21.6445,21.5973,21.6256,132292.0
2016-05-25 14:00:00,22.92,22.93,22.88,22.91,156680.0,21.6256,21.635,21.5879,21.6162,156680.0
2016-05-25 14:30:00,22.9,22.9,22.84,22.84,165503.0,21.6067,21.6067,21.5501,21.5501,165503.0
2016-05-25 15:00:00,22.84,22.87,22.8,22.87,267827.0,21.5501,21.5784,21.5124,21.5784,267827.0
2016-05-25 15:30:00,22.87,22.87,22.78,22.8,564577.0,21.5784,21.5784,21.4935,21.5124,564577.0
2016-05-26 09:30:00,22.9,22.94,22.51,22.52,384078.0,21.6067,21.6445,21.2388,21.2482,384078.0
2016-05-26 10:00:00,22.52,22.64,22.52,22.58,201508.0,21.2482,21.3614,21.2482,21.3048,201508.0
2016-05-26 10:30:00,22.57,22.64,22.46,22.48,249778.0,21.2954,21.3614,21.1916,21.2105,249778.0
2016-05-26 11:00:00,22.47,22.5,22.32,22.35,481005.0,21.201,21.2293,21.0595,21.0878,481005.0
2016-05-26 11:30:00,22.36,22.42,22.36,22.39,296350.0,21.0972,21.1538,21.0972,21.1255,296350.0
2016-05-26 12:00:00,22.39,22.5,22.39,22.46,231652.0,21.1255,21.2293,21.1255,21.1916,231652.0
2016-05-26 12:30:00,22.46,22.57,22.46,22.48,406974.0,21.1916,21.2954,21.1916,21.2105,406974.0
2016-05-26 13:00:00,22.48,22.5,22.44,22.48,105363.0,21.2105,21.2293,21.1727,21.2105,105363.0
2016-05-26 13:30:00,22.47,22.54,22.47,22.54,192041.0,21.201,21.2671,21.201,21.2671,192041.0
2016-05-26 14:00:00,22.53,22.57,22.51,22.55,128664.0,21.2576,21.2954,21.2388,21.2765,128664.0
2016-05-26 14:30:00,22.55,22.57,22.52,22.55,123342.0,21.2765,21.2954,21.2482,21.2765,123342.0
2016-05-26 15:00:00,22.55,22.58,22.52,22.53,178028.0,21.2765,21.3048,21.2482,21.2576,178028.0
2016-05-26 15:30:00,22.54,22.56,22.49,22.52,503197.0,21.2671,21.2859,21.2199,21.2482,503197.0
2016-05-27 09:30:00,22.47,22.69,22.26,22.66,329525.0,21.201,21.4086,21.0029,21.3803,329525.0
2016-05-27 10:00:00,22.65,22.87,22.63,22.85,304462.0,21.3709,21.5784,21.352,21.5596,304462.0
2016-05-27 10:30:00,22.85,22.95,22.85,22.91,257999.0,21.5596,21.6539,21.5596,21.6162,257999.0
2016-05-27 11:00:00,22.91,22.93,22.85,22.91,182600.0,21.6162,21.635,21.5596,21.6162,182600.0
2016-05-27 11:30:00,22.91,22.94,22.87,22.92,172661.0,21.6162,21.6445,21.5784,21.6256,172661.0
2016-05-27 12:00:00,22.93,22.96,22.9,22.95,154009.0,21.635,21.6634,21.6067,21.6539,154009.0
2016-05-27 12:30:00,22.95,22.95,22.9,22.93,113190.0,21.6539,21.6539,21.6067,21.635,113190.0
2016-05-27 13:00:00,22.93,22.95,22.88,22.91,137441.0,21.635,21.6539,21.5879,21.6162,137441.0
2016-05-27 13:30:00,22.92,22.93,22.84,22.86,275065.0,21.6256,21.635,21.5501,21.569,275065.0
2016-05-27 14:00:00,22.86,22.91,22.84,22.91,120716.0,21.569,21.6162,21.5501,21.6162,120716.0
2016-05-27 14:30:00,22.91,22.92,22.86,22.9,121444.0,21.6162,21.6256,21.569,21.6067,121444.0
2016-05-27 15:00:00,22.91,22.93,22.84,22.87,238954.0,21.6162,21.635,21.5501,21.5784,238954.0
2016-05-27 15:30:00,22.87,22.93,22.86,22.93,449076.0,21.5784,21.635,21.569,21.635,449076.0
2016-05-31 09:30:00,23.0,23.13,22.93,23.02,332004.0,21.7011,21.8238,21.635,21.72,332004.0
2016-05-31 10:00:00,23.02,23.11,22.97,22.98,188198.0,21.72,21.8049,21.6728,21.6822,188198.0
2016-05-31 10:30:00,22.98,22.99,22.81,22.82,462247.0,21.6822,21.6917,21.5218,21.5313,462247.0
2016-05-31 11:00:00,22.82,22.93,22.79,22.87,171592.0,21.5313,21.635,21.503,21.5784,171592.0
2016-05-31 11:30:00,22.87,22.9,22.81,22.83,145411.0,21.5784,21.6067,21.5218,21.5407,145411.0
2016-05-31 12:00:00,22.82,22.91,22.81,22.88,235550.0,21.5313,21.6162,21.5218,21.5879,235550.0
2016-05-31 12:30:00,22.88,22.89,22.85,22.86,107613.0,21.5879,21.5973,21.5596,21.569,107613.0
2016-05-31 13:00:00,22.86,22.94,22.85,22.94,234408.0,21.569,21.6445,21.5596,21.6445,234408.0
2016-05-31 13:30:00,22.94,22.97,22.89,22.9,241771.0,21.6445,21.6728,21.5973,21.6067,241771.0
2016-05-31 14:00:00,22.91,22.92,22.83,22.89,321979.0,21.6162,21.6256,21.5407,21.5973,321979.0
2016-05-31 14:30:00,22.88,22.89,22.83,22.83,211067.0,21.5879,21.5973,21.5407,21.5407,211067.0
2016-05-31 15:00:00,22.84,22.9,22.8,22.88,365895.0,21.5501,21.6067,21.5124,21.5879,365895.0
2016-05-31 15:30:00,22.88,22.89,22.78,22.85,1572617.0,21.5879,21.5973,21.4935,21.5596,1572617.0
2016-06-01 09:30:00,22.68,23.11,22.51,23.1,819038.0,21.3992,21.8049,21.2388,21.7954,819038.0
2016-06-01 10:00:00,23.11,23.21,22.96,23.07,924044.0,21.8049,21.8992,21.6634,21.7671,924044.0
2016-06-01 10:30:00,23.08,23.13,22.98,23.07,406279.0,21.7766,21.8238,21.6822,21.7671,406279.0
2016-06-01 11:00:00,23.07,23.23,23.07,23.16,345111.0,21.7671,21.9181,21.7671,21.8521,345111.0
2016-06-01 11:30:00,23.17,23.19,23.13,23.16,226367.0,21.8615,21.8804,21.8238,21.8521,226367.0
2016-06-01 12:00:00,23.17,23.22,23.09,23.14,357322.0,21.8615,21.9087,21.786,21.8332,357322.0
2016-06-01 12:30:00,23.13,23.32,23.12,23.31,420940.0,21.8238,22.003,21.8143,21.9936,420940.0
2016-06-01 13:00:00,23.31,23.35,23.24,23.31,272203.0,21.9936,22.0313,21.9275,21.9936,272203.0
2016-06-01 13:30:00,23.32,23.38,23.28,23.37,528647.0,22.003,22.0596,21.9653,22.0502,528647.0
2016-06-01 14:00:00,23.37,23.46,23.31,23.45,381250.0,22.0502,22.1351,21.9936,22.1257,381250.0
2016-06-01 14:30:00,23.45,23.48,23.43,23.46,439313.0,22.1257,22.154,22.1068,22.1351,439313.0
2016-06-01 15:00:00,23.45,23.5,23.43,23.5,322003.0,22.1257,22.1729,22.1068,22.1729,322003.0
2016-06-01 15:30:00,23.49,23.51,23.39,23.42,919670.0,22.1634,22.1823,22.0691,22.0974,919670.0
2016-06-02 09:30:00,23.37,23.67,23.32,23.62,660693.0,22.0502,22.3333,22.003,22.2861,660693.0
2016-06-02 10:00:00,23.62,23.79,23.61,23.76,742933.0,22.2861,22.4465,22.2766,22.4182,742933.0
2016-06-02 10:30:00,23.76,23.79,23.72,23.79,410943.0,22.4182,22.4465,22.3804,22.4465,410943.0
2016-06-02 11:00:00,23.79,23.96,23.78,23.8,883762.0,22.4465,22.6069,22.437,22.4559,883762.0
2016-06-02 11:30:00,23.79,23.99,23.78,23.97,352527.0,22.4465,22.6352,22.437,22.6163,352527.0
2016-06-02 12:00:00,23.96,23.99,23.93,23.97,573499.0,22.6069,22.6352,22.5786,22.6163,573499.0
2016-06-02 12:30:00,23.96,23.97,23.84,23.89,245674.0,22.6069,22.6163,22.4937,22.5408,245674.0
2016-06-02 13:00:00,23.9,23.93,23.89,23.9,151279.0,22.5503,22.5786,22.5408,22.5503,151279.0
2016-06-02 13:30:00,23.91,23.99,23.9,23.96,235390.0,22.5597,22.6352,22.5503,22.6069,235390.0
2016-06-02 14:00:00,23.96,24.03,23.96,24.02,499557.0,22.6069,22.6729,22.6069,22.6635,499557.0
2016-06-02 14:30:00,24.02,24.07,23.99,24.06,580953.0,22.6635,22.7107,22.6352,22.7012,580953.0
2016-06-02 15:00:00,24.07,24.13,24.03,24.12,640002.0,22.7107,22.7673,22.6729,22.7578,640002.0
2016-06-02 15:30:00,24.12,24.15,24.08,24.1,1342362.0,22.7578,22.7861,22.7201,22.739,1342362.0
2016-06-03 09:30:00,23.95,24.0,23.65,23.74,797009.0,22.5974,22.6446,22.3144,22.3993,797009.0
2016-06-03 10:00:00,23.74,23.75,23.55,23.61,455807.0,22.3993,22.4087,22.22,22.2766,455807.0
2016-06-03 10:30:00,23.61,23.71,23.54,23.7,747390.0,22.2766,22.371,22.2106,22.3616,747390.0
2016-06-03 11:00:00,23.7,23.8,23.66,23.76,465813.0,22.3616,22.4559,22.3238,22.4182,465813.0
2016-06-03 11:30:00,23.75,24.0,23.75,23.99,256821.0,22.4087,22.6446,22.4087,22.6352,256821.0
2016-06-03 12:00:00,23.99,23.99,23.82,23.89,267260.0,22.6352,22.6352,22.4748,22.5408,267260.0
2016-06-03 12:30:00,23.89,23.96,23.88,23.92,200260.0,22.5408,22.6069,22.5314,22.5691,200260.0
2016-06-03 13:00:00,23.91,23.99,23.91,23.94,314056.0,22.5597,22.6352,22.5597,22.588,314056.0
2016-06-03 13:30:00,23.95,24.0,23.9,23.98,209058.0,22.5974,22.6446,22.5503,22.6258,209058.0
2016-06-03 14:00:00,23.98,24.04,23.97,24.03,222462.0,22.6258,22.6824,22.6163,22.6729,222462.0
2016-06-03 14:30:00,24.04,24.1,24.03,24.06,255519.0,22.6824,22.739,22.6729,22.7012,255519.0
2016-06-03 15:00:00,24.06,24.12,24.04,24.12,274985.0,22.7012,22.7578,22.6824,22.7578,274985.0
2016-06-03 15:30:00,24.12,24.15,24.04,24.05,719400.0,22.7578,22.7861,22.6824,22.6918,719400.0
2016-06-06 09:30:00,24.0,24.07,23.85,24.03,747789.0,22.6446,22.7107,22.5031,22.6729,747789.0
2016-06-06 10:00:00,24.04,24.18,23.95,23.95,642474.0,22.6824,22.8145,22.5974,22.5974,642474.0
2016-06-06 10:30:00,23.96,24.06,23.95,24.02,281235.0,22.6069,22.7012,22.5974,22.6635,281235.0
2016-06-06 11:00:00,24.02,24.17,24.01,24.15,383153.0,22.6635,22.805,22.6541,22.7861,383153.0
2016-06-06 11:30:00,24.14,24.24,24.14,24.14,524864.0,22.7767,22.8711,22.7767,22.7767,524864.0
2016-06-06 12:00:00,24.15,24.17,24.08,24.16,294429.0,22.7861,22.805,22.7201,22.7956,294429.0
2016-06-06 12:30:00,24.16,24.24,24.13,24.2,275184.0,22.7956,22.8711,22.7673,22.8333,275184.0
2016-06-06 13:00:00,24.21,24.48,24.15,24.32,607381.0,22.8428,23.0975,22.7861,22.9465,607381.0
2016-06-06 13:30:00,24.32,24.32,24.23,24.27,252219.0,22.9465,22.9465,22.8616,22.8994,252219.0
2016-06-06 14:00:00,24.27,24.41,24.26,24.4,265428.0,22.8994,23.0315,22.8899,23.022,265428.0
2016-06-06 14:30:00,24.41,24.44,24.34,24.39,320695.0,23.0315,23.0598,22.9654,23.0126,320695.0
2016-06-06 15:00:00,24.39,24.48,24.39,24.4,457146.0,23.0126,23.0975,23.0126,23.022,457146.0
2016-06-06 15:30:00,24.41,24.43,24.39,24.4,878038.0,23.0315,23.0503,23.0126,23.022,878038.0
2016-06-07 09:30:00,24.34,24.44,24.11,24.42,1122434.0,22.9654,23.0598,22.7484,23.0409,1122434.0
2016-06-07 10:00:00,24.42,24.56,24.37,24.53,590425.0,23.0409,23.173,22.9937,23.1447,590425.0
2016-06-07 10:30:00,24.54,24.56,24.37,24.38,358832.0,23.1541,23.173,22.9937,23.0032,358832.0
2016-06-07 11:00:00,24.38,24.51,24.29,24.45,437589.0,23.0032,23.1258,22.9182,23.0692,437589.0
2016-06-07 11:30:00,24.45,24.66,24.43,24.62,675591.0,23.0692,23.2673,23.0503,23.2296,675591.0
2016-06-07 12:00:00,24.62,24.67,24.58,24.63,354535.0,23.2296,23.2768,23.1919,23.239,354535.0
2016-06-07 12:30:00,24.62,24.8,24.62,24.78,441774.0,23.2296,23.3994,23.2296,23.3806,441774.0
2016-06-07 13:00:00,24.78,24.89,24.77,24.86,717683.0,23.3806,23.4844,23.3711,23.4561,717683.0
2016-06-07 13:30:00,24.87,24.98,24.86,24.93,531271.0,23.4655,23.5693,23.4561,23.5221,531271.0
2016-06-07 14:00:00,24.93,25.0,24.9,24.98,912696.0,23.5221,23.5881,23.4938,23.5693,912696.0
2016-06-07 14:30:00,24.97,24.99,24.75,24.8,877340.0,23.5598,23.5787,23.3523,23.3994,877340.0
2016-06-07 15:00:00,24.81,24.83,24.72,24.79,1002566.0,23.4089,23.4277,23.324,23.39,1002566.0
2016-06-07 15:30:00,24.78,24.79,24.65,24.65,1279045.0,23.3806,23.39,23.2579,23.2579,1279045.0
2016-06-08 09:30:00,24.78,25.05,24.76,25.03,1174219.0,23.3806,23.6353,23.3617,23.6165,1174219.0
2016-06-08 10:00:00,25.03,25.06,24.6,24.64,1121016.0,23.6165,23.6448,23.2107,23.2485,1121016.0
2016-06-08 10:30:00,24.63,24.7,24.52,24.61,505405.0,23.239,23.3051,23.1353,23.2202,505405.0
2016-06-08 11:00:00,24.61,24.65,24.51,24.61,319693.0,23.2202,23.2579,23.1258,23.2202,319693.0
2016-06-08 11:30:00,24.61,24.84,24.61,24.8,579027.0,23.2202,23.4372,23.2202,23.3994,579027.0
2016-06-08 12:00:00,24.8,24.8,24.7,24.79,211316.0,23.3994,23.3994,23.3051,23.39,211316.0
2016-06-08 12:30:00,24.8,24.85,24.73,24.84,238022.0,23.3994,23.4466,23.3334,23.4372,238022.0
2016-06-08 13:00:00,24.84,24.92,24.82,24.86,211732.0,23.4372,23.5127,23.4183,23.4561,211732.0
2016-06-08 13:30:00,24.85,24.95,24.84,24.94,187981.0,23.4466,23.541,23.4372,23.5315,187981.0
2016-06-08 14:00:00,24.94,24.98,24.93,24.98,194222.0,23.5315,23.5693,23.5221,23.5693,194222.0
2016-06-08 14:30:00,24.98,25.01,24.94,25.01,361294.0,23.5693,23.5976,23.5315,23.5976,361294.0
2016-06-08 15:00:00,25.01,25.03,24.93,24.98,461017.0,23.5976,23.6165,23.5221,23.5693,461017.0
2016-06-08 15:30:00,24.98,25.0,24.95,24.98,706645.0,23.5693,23.5881,23.541,23.5693,706645.0
2016-06-09 09:30:00,24.84,25.08,24.73,25.04,739778.0,23.4372,23.6636,23.3334,23.6259,739778.0
2016-06-09 10:00:00,25.03,25.14,24.98,25.12,641243.0,23.6165,23.7202,23.5693,23.7014,641243.0
2016-06-09 10:30:00,25.12,25.15,25.02,25.1,349424.0,23.7014,23.7297,23.607,23.6825,349424.0
2016-06-09 11:00:00,25.11,25.24,25.09,25.24,713099.0,23.6919,23.8146,23.6731,23.8146,713099.0
2016-06-09 11:30:00,25.24,25.29,25.14,25.14,382991.0,23.8146,23.8618,23.7202,23.7202,382991.0
2016-06-09 12:00:00,25.14,25.15,25.08,25.12,227254.0,23.7202,23.7297,23.6636,23.7014,227254.0
2016-06-09 12:30:00,25.11,25.22,25.1,25.21,507516.0,23.6919,23.7957,23.6825,23.7863,507516.0
2016-06-09 13:00:00,25.21,25.22,25.17,25.21,216384.0,23.7863,23.7957,23.7485,23.7863,216384.0
2016-06-09 13:30:00,25.21,25.23,25.15,25.19,156595.0,23.7863,23.8052,23.7297,23.7674,156595.0
2016-06-09 14:00:00,25.19,25.24,25.15,25.21,164315.0,23.7674,23.8146,23.7297,23.7863,164315.0
2016-06-09 14:30:00,25.21,25.27,25.21,25.26,176608.0,23.7863,23.8429,23.7863,23.8335,176608.0
2016-06-09 15:00:00,25.26,25.27,25.11,25.14,609147.0,23.8335,23.8429,23.6919,23.7202,609147.0
2016-06-09 15:30:00,25.14,25.17,25.09,25.09,730128.0,23.7202,23.7485,23.6731,23.6731,730128.0
2016-06-10 09:30:00,24.76,24.85,24.57,24.65,718081.0,23.3617,23.4466,23.1824,23.2579,718081.0
2016-06-10 10:00:00,24.66,24.8,24.64,24.75,422723.0,23.2673,23.3994,23.2485,23.3523,422723.0
2016-06-10 10:30:00,24.75,24.75,24.67,24.71,504137.0,23.3523,23.3523,23.2768,23.3145,504137.0
2016-06-10 11:00:00,24.71,24.84,24.7,24.79,503699.0,23.3145,23.4372,23.3051,23.39,503699.0
2016-06-10 11:30:00,24.78,24.83,24.74,24.82,216772.0,23.3806,23.4277,23.3428,23.4183,216772.0
2016-06-10 12:00:00,24.82,24.85,24.77,24.83,214813.0,23.4183,23.4466,23.3711,23.4277,214813.0
2016-06-10 12:30:00,24.83,24.84,24.78,24.83,114688.0,23.4277,23.4372,23.3806,23.4277,114688.0
2016-06-10 13:00:00,24.83,24.88,24.81,24.82,120427.0,23.4277,23.4749,23.4089,23.4183,120427.0
2016-06-10 13:30:00,24.82,24.83,24.74,24.74,133637.0,23.4183,23.4277,23.3428,23.3428,133637.0
2016-06-10 14:00:00,24.74,24.77,24.72,24.75,130317.0,23.3428,23.3711,23.324,23.3523,130317.0
2016-06-10 14:30:00,24.76,24.76,24.68,24.68,268063.0,23.3617,23.3617,23.2862,23.2862,268063.0
2016-06-10 15:00:00,24.69,24.7,24.62,24.7,264079.0,23.2957,23.3051,23.2296,23.3051,264079.0
2016-06-10 15:30:00,24.7,24.7,24.54,24.56,2543418.0,23.3051,23.3051,23.1541,23.173,2543418.0
2016-06-13 09:30:00,24.3,24.56,24.18,24.31,1455797.0,22.9277,23.173,22.8145,22.9371,1455797.0
2016-06-13 10:00:00,24.31,24.5,24.21,24.48,1417360.0,22.9371,23.1164,22.8428,23.0975,1417360.0
2016-06-13 10:30:00,24.48,24.64,24.37,24.41,1351838.0,23.0975,23.2485,22.9937,23.0315,1351838.0
2016-06-13 11:00:00,24.41,24.52,24.4,24.45,537832.0,23.0315,23.1353,23.022,23.0692,537832.0
2016-06-13 11:30:00,24.46,24.46,24.37,24.38,298063.0,23.0786,23.0786,22.9937,23.0032,298063.0
2016-06-13 12:00:00,24.37,24.42,24.34,24.38,392578.0,22.9937,23.0409,22.9654,23.0032,392578.0
2016-06-13 12:30:00,24.39,24.47,24.36,24.47,286898.0,23.0126,23.0881,22.9843,23.0881,286898.0
2016-06-13 13:00:00,24.47,24.48,24.37,24.42,262895.0,23.0881,23.0975,22.9937,23.0409,262895.0
2016-06-13 13:30:00,24.42,24.44,24.29,24.3,287808.0,23.0409,23.0598,22.9182,22.9277,287808.0
2016-06-13 14:00:00,24.31,24.36,24.3,24.34,252736.0,22.9371,22.9843,22.9277,22.9654,252736.0
2016-06-13 14:30:00,24.33,24.46,24.32,24.39,346044.0,22.956,23.0786,22.9465,23.0126,346044.0
2016-06-13 15:00:00,24.39,24.4,24.26,24.29,522927.0,23.0126,23.022,22.8899,22.9182,522927.0
2016-06-13 15:30:00,24.29,24.3,24.1,24.12,1611513.0,22.9182,22.9277,22.739,22.7578,1611513.0
2016-06-14 09:30:00,24.0,24.06,23.87,23.95,1103289.0,22.6446,22.7012,22.522,22.5974,1103289.0
2016-06-14 10:00:00,23.95,24.06,23.87,23.9,660290.0,22.5974,22.7012,22.522,22.5503,660290.0
2016-06-14 10:30:00,23.9,23.95,23.81,23.82,411621.0,22.5503,22.5974,22.4654,22.4748,411621.0
2016-06-14 11:00:00,23.81,23.9,23.77,23.85,467355.0,22.4654,22.5503,22.4276,22.5031,467355.0
2016-06-14 11:30:00,23.85,24.04,23.84,24.0,520579.0,22.5031,22.6824,22.4937,22.6446,520579.0
2016-06-14 12:00:00,24.0,24.25,23.99,24.24,869771.0,22.6446,22.8805,22.6352,22.8711,869771.0
2016-06-14 12:30:00,24.24,24.25,24.12,24.14,599129.0,22.8711,22.8805,22.7578,22.7767,599129.0
2016-06-14 13:00:00,24.15,24.2,24.08,24.11,339441.0,22.7861,22.8333,22.7201,22.7484,339441.0
2016-06-14 13:30:00,24.11,24.15,24.08,24.09,289280.0,22.7484,22.7861,22.7201,22.7295,289280.0
2016-06-14 14:00:00,24.1,24.18,24.09,24.16,239767.0,22.739,22.8145,22.7295,22.7956,239767.0
2016-06-14 14:30:00,24.16,24.17,24.08,24.11,401897.0,22.7956,22.805,22.7201,22.7484,401897.0
2016-06-14 15:00:00,24.11,24.18,24.08,24.17,618332.0,22.7484,22.8145,22.7201,22.805,618332.0
2016-06-14 15:30:00,24.17,24.21,24.04,24.05,2645553.0,22.805,22.8428,22.6824,22.6918,2645553.0
2016-06-15 09:30:00,24.12,24.4,24.1,24.39,664398.0,22.7578,23.022,22.739,23.0126,664398.0
2016-06-15 10:00:00,24.4,24.56,24.4,24.47,1371375.0,23.022,23.173,23.022,23.0881,1371375.0
2016-06-15 10:30:00,24.48,24.53,24.08,24.48,3687726.0,23.0975,23.1447,22.7201,23.0975,3687726.0
2016-06-15 11:00:00,24.49,24.72,24.48,24.63,1158475.0,23.1069,23.324,23.0975,23.239,1158475.0
2016-06-15 11:30:00,24.62,24.76,24.56,24.73,626177.0,23.2296,23.3617,23.173,23.3334,626177.0
2016-06-15 12:00:00,24.73,24.79,24.72,24.76,556938.0,23.3334,23.39,23.324,23.3617,556938.0
2016-06-15 12:30:00,24.76,24.82,24.74,24.8,326881.0,23.3617,23.4183,23.3428,23.3994,326881.0
2016-06-15 13:00:00,24.8,24.87,24.79,24.87,499276.0,23.3994,23.4655,23.39,23.4655,499276.0
2016-06-15 13:30:00,24.86,24.87,24.77,24.82,452523.0,23.4561,23.4655,23.3711,23.4183,452523.0
2016-06-15 14:00:00,24.82,24.85,24.67,24.67,770384.0,23.4183,23.4466,23.2768,23.2768,770384.0
2016-06-15 14:30:00,24.67,24.73,24.63,24.69,726788.0,23.2768,23.3334,23.239,23.2957,726788.0
2016-06-15 15:00:00,24.68,24.7,24.62,24.65,991735.0,23.2862,23.3051,23.2296,23.2579,991735.0
2016-06-15 15:30:00,24.65,24.68,24.5,24.51,1466241.0,23.2579,23.2862,23.1164,23.1258,1466241.0
2016-06-16 09:30:00,24.35,24.39,24.0,24.05,737946.0,22.9749,23.0126,22.6446,22.6918,737946.0
2016-06-16 10:00:00,24.04,24.06,23.91,23.98,459052.0,22.6824,22.7012,22.5597,22.6258,459052.0
2016-06-16 10:30:00,23.98,24.06,23.92,23.96,317746.0,22.6258,22.7012,22.5691,22.6069,317746.0
2016-06-16 11:00:00,23.96,24.1,23.92,24.07,420921.0,22.6069,22.739,22.5691,22.7107,420921.0
2016-06-16 11:30:00,24.06,24.14,23.88,23.88,378577.0,22.7012,22.7767,22.5314,22.5314,378577.0
2016-06-16 12:00:00,23.89,23.99,23.82,23.96,326089.0,22.5408,22.6352,22.4748,22.6069,326089.0
2016-06-16 12:30:00,23.96,24.05,23.9,23.99,330514.0,22.6069,22.6918,22.5503,22.6352,330514.0
2016-06-16 13:00:00,24.0,24.06,23.99,24.05,419270.0,22.6446,22.7012,22.6352,22.6918,419270.0
2016-06-16 13:30:00,24.05,24.11,23.99,24.02,280283.0,22.6918,22.7484,22.6352,22.6635,280283.0
2016-06-16 14:00:00,24.01,24.19,24.01,24.09,333498.0,22.6541,22.8239,22.6541,22.7295,333498.0
2016-06-16 14:30:00,24.1,24.16,24.08,24.12,240648.0,22.739,22.7956,22.7201,22.7578,240648.0
2016-06-16 15:00:00,24.12,24.23,24.09,24.21,522413.0,22.7578,22.8616,22.7295,22.8428,522413.0
2016-06-16 15:30:00,24.2,24.21,24.13,24.15,1661338.0,22.8333,22.8428,22.7673,22.7861,1661338.0
2016-06-17 09:30:00,24.68,24.93,24.5,24.77,2645165.0,23.2862,23.5221,23.1164,23.3711,2645165.0
2016-06-17 10:00:00,24.77,24.9,24.73,24.77,1007755.0,23.3711,23.4938,23.3334,23.3711,1007755.0
2016-06-17 10:30:00,24.77,24.78,24.71,24.71,581679.0,23.3711,23.3806,23.3145,23.3145,581679.0
2016-06-17 11:00:00,24.72,24.76,24.59,24.66,602272.0,23.324,23.3617,23.2013,23.2673,602272.0
2016-06-17 11:30:00,24.65,24.75,24.65,24.71,257450.0,23.2579,23.3523,23.2579,23.3145,257450.0
2016-06-17 12:00:00,24.7,24.77,24.66,24.69,289839.0,23.3051,23.3711,23.2673,23.2957,289839.0
2016-06-17 12:30:00,24.7,24.73,24.6,24.64,291007.0,23.3051,23.3334,23.2107,23.2485,291007.0
2016-06-17 13:00:00,24.63,24.71,24.59,24.67,253301.0,23.239,23.3145,23.2013,23.2768,253301.0
2016-06-17 13:30:00,24.67,24.73,24.64,24.7,196984.0,23.2768,23.3334,23.2485,23.3051,196984.0
2016-06-17 14:00:00,24.69,24.74,24.63,24.69,257647.0,23.2957,23.3428,23.239,23.2957,257647.0
2016-06-17 14:30:00,24.69,24.72,24.63,24.66,288644.0,23.2957,23.324,23.239,23.2673,288644.0
2016-06-17 15:00:00,24.66,24.66,24.59,24.6,344750.0,23.2673,23.2673,23.2013,23.2107,344750.0
2016-06-17 15:30:00,24.61,24.7,24.58,24.61,1547102.0,23.2202,23.3051,23.1919,23.2202,1547102.0
2016-06-20 09:30:00,25.08,25.12,24.83,24.91,1071057.0,23.6636,23.7014,23.4277,23.5032,1071057.0
2016-06-20 10:00:00,24.91,24.96,24.73,24.76,607075.0,23.5032,23.5504,23.3334,23.3617,607075.0
2016-06-20 10:30:00,24.76,24.81,24.7,24.77,393025.0,23.3617,23.4089,23.3051,23.3711,393025.0
2016-06-20 11:00:00,24.77,24.83,24.68,24.69,504433.0,23.3711,23.4277,23.2862,23.2957,504433.0
2016-06-20 11:30:00,24.7,24.7,24.53,24.62,439585.0,23.3051,23.3051,23.1447,23.2296,439585.0
2016-06-20 12:00:00,24.62,24.7,24.59,24.64,384410.0,23.2296,23.3051,23.2013,23.2485,384410.0
2016-06-20 12:30:00,24.64,24.67,24.57,24.63,448765.0,23.2485,23.2768,23.1824,23.239,448765.0
2016-06-20 13:00:00,24.63,24.67,24.52,24.53,305757.0,23.239,23.2768,23.1353,23.1447,305757.0
2016-06-20 13:30:00,24.53,24.6,24.52,24.6,407020.0,23.1447,23.2107,23.1353,23.2107,407020.0
2016-06-20 14:00:00,24.6,24.6,24.39,24.41,523812.0,23.2107,23.2107,23.0126,23.0315,523812.0
2016-06-20 14:30:00,24.41,24.5,24.38,24.48,361690.0,23.0315,23.1164,23.0032,23.0975,361690.0
2016-06-20 15:00:00,24.49,24.49,24.33,24.34,394539.0,23.1069,23.1069,22.956,22.9654,394539.0
2016-06-20 15:30:00,24.34,24.35,24.26,24.28,1014333.0,22.9654,22.9749,22.8899,22.9088,1014333.0
2016-06-21 09:30:00,24.33,24.37,24.07,24.35,953924.0,22.956,22.9937,22.7107,22.9749,953924.0
2016-06-21 10:00:00,24.36,24.37,24.2,24.34,535508.0,22.9843,22.9937,22.8333,22.9654,535508.0
2016-06-21 10:30:00,24.34,24.35,24.23,24.3,355974.0,22.9654,22.9749,22.8616,22.9277,355974.0
2016-06-21 11:00:00,24.29,24.47,24.26,24.4,324859.0,22.9182,23.0881,22.8899,23.022,324859.0
2016-06-21 11:30:00,24.39,24.39,24.3,24.34,194050.0,23.0126,23.0126,22.9277,22.9654,194050.0
2016-06-21 12:00:00,24.35,24.36,24.28,24.31,165954.0,22.9749,22.9843,22.9088,22.9371,165954.0
2016-06-21 12:30:00,24.3,24.36,24.3,24.35,149209.0,22.9277,22.9843,22.9277,22.9749,149209.0
2016-06-21 13:00:00,24.35,24.42,24.34,24.36,215766.0,22.9749,23.0409,22.9654,22.9843,215766.0
2016-06-21 13:30:00,24.36,24.41,24.29,24.39,282068.0,22.9843,23.0315,22.9182,23.0126,282068.0
2016-06-21 14:00:00,24.39,24.46,24.36,24.44,160021.0,23.0126,23.0786,22.9843,23.0598,160021.0
2016-06-21 14:30:00,24.44,24.49,24.4,24.46,335418.0,23.0598,23.1069,23.022,23.0786,335418.0
2016-06-21 15:00:00,24.46,24.55,24.4,24.53,518008.0,23.0786,23.1636,23.022,23.1447,518008.0
2016-06-21 15:30:00,24.52,24.58,24.5,24.53,605851.0,23.1353,23.1919,23.1164,23.1447,605851.0
2016-06-22 09:30:00,24.6,24.73,24.42,24.44,296274.0,23.2107,23.3334,23.0409,23.0598,296274.0
2016-06-22 10:00:00,24.45,24.48,24.38,24.44,250510.0,23.0692,23.0975,23.0032,23.0598,250510.0
2016-06-22 10:30:00,24.44,24.64,24.39,24.59,240749.0,23.0598,23.2485,23.0126,23.2013,240749.0
2016-06-22 11:00:00,24.59,24.6,24.51,24.54,168538.0,23.2013,23.2107,23.1258,23.1541,168538.0
2016-06-22 11:30:00,24.53,24.54,24.41,24.49,185640.0,23.1447,23.1541,23.0315,23.1069,185640.0
2016-06-22 12:00:00,24.49,24.53,24.35,24.41,189647.0,23.1069,23.1447,22.9749,23.0315,189647.0
2016-06-22 12:30:00,24.4,24.43,24.33,24.4,210770.0,23.022,23.0503,22.956,23.022,210770.0
2016-06-22 13:00:00,24.4,24.42,24.26,24.42,191097.0,23.022,23.0409,22.8899,23.0409,191097.0
2016-06-22 13:30:00,24.41,24.46,24.38,24.42,208769.0,23.0315,23.0786,23.0032,23.0409,208769.0
2016-06-22 14:00:00,24.42,24.44,24.37,24.41,197266.0,23.0409,23.0598,22.9937,23.0315,197266.0
2016-06-22 14:30:00,24.41,24.43,24.34,24.39,202416.0,23.0315,23.0503,22.9654,23.0126,202416.0
2016-06-22 15:00:00,24.39,24.43,24.3,24.31,208940.0,23.0126,23.0503,22.9277,22.9371,208940.0
2016-06-22 15:30:00,24.32,24.34,24.27,24.32,724929.0,22.9465,22.9654,22.8994,22.9465,724929.0
2016-06-23 09:30:00,24.58,24.66,24.43,24.57,442005.0,23.1919,23.2673,23.0503,23.1824,442005.0
2016-06-23 10:00:00,24.57,24.64,24.51,24.61,384945.0,23.1824,23.2485,23.1258,23.2202,384945.0
2016-06-23 10:30:00,24.61,24.61,24.46,24.55,297239.0,23.2202,23.2202,23.0786,23.1636,297239.0
2016-06-23 11:00:00,24.56,24.6,24.53,24.59,233209.0,23.173,23.2107,23.1447,23.2013,233209.0
2016-06-23 11:30:00,24.6,24.61,24.47,24.49,319212.0,23.2107,23.2202,23.0881,23.1069,319212.0
2016-06-23 12:00:00,24.5,24.53,24.46,24.5,172036.0,23.1164,23.1447,23.0786,23.1164,172036.0
2016-06-23 12:30:00,24.5,24.52,24.44,24.47,150268.0,23.1164,23.1353,23.0598,23.0881,150268.0
2016-06-23 13:00:00,24.47,24.5,24.44,24.49,181147.0,23.0881,23.1164,23.0598,23.1069,181147.0
2016-06-23 13:30:00,24.49,24.53,24.46,24.47,174607.0,23.1069,23.1447,23.0786,23.0881,174607.0
2016-06-23 14:00:00,24.48,24.52,24.44,24.49,232029.0,23.0975,23.1353,23.0598,23.1069,232029.0
2016-06-23 14:30:00,24.49,24.53,24.47,24.5,351818.0,23.1069,23.1447,23.0881,23.1164,351818.0
2016-06-23 15:00:00,24.5,24.54,24.47,24.48,334752.0,23.1164,23.1541,23.0881,23.0975,334752.0
2016-06-23 15:30:00,24.49,24.5,24.44,24.48,1384147.0,23.1069,23.1164,23.0598,23.0975,1384147.0
2016-06-24 09:30:00,23.37,23.64,23.22,23.61,2016392.0,22.0502,22.305,21.9087,22.2766,2016392.0
2016-06-24 10:00:00,23.61,23.82,23.57,23.6,1637966.0,22.2766,22.4748,22.2389,22.2672,1637966.0
2016-06-24 10:30:00,23.6,23.77,23.6,23.68,1092242.0,22.2672,22.4276,22.2672,22.3427,1092242.0
2016-06-24 11:00:00,23.69,23.7,23.42,23.5,883986.0,22.3521,22.3616,22.0974,22.1729,883986.0
2016-06-24 11:30:00,23.5,23.52,23.33,23.41,572628.0,22.1729,22.1917,22.0125,22.0879,572628.0
2016-06-24 12:00:00,23.41,23.45,23.3,23.36,320453.0,22.0879,22.1257,21.9842,22.0408,320453.0
2016-06-24 12:30:00,23.35,23.38,23.13,23.16,728611.0,22.0313,22.0596,21.8238,21.8521,728611.0
2016-06-24 13:00:00,23.16,23.24,23.14,23.23,499506.0,21.8521,21.9275,21.8332,21.9181,499506.0
2016-06-24 13:30:00,23.23,23.28,23.15,23.19,652958.0,21.9181,21.9653,21.8426,21.8804,652958.0
2016-06-24 14:00:00,23.18,23.2,23.06,23.1,495182.0,21.8709,21.8898,21.7577,21.7954,495182.0
2016-06-24 14:30:00,23.1,23.1,22.92,23.0,720683.0,21.7954,21.7954,21.6256,21.7011,720683.0
2016-06-24 15:00:00,23.0,23.0,22.81,22.85,807600.0,21.7011,21.7011,21.5218,21.5596,807600.0
2016-06-24 15:30:00,22.85,23.05,22.8,22.91,2884908.0,21.5596,21.7483,21.5124,21.6162,2884908.0
2016-06-27 09:30:00,22.58,22.58,21.98,21.99,1771408.0,21.3048,21.3048,20.7387,20.7481,1771408.0
2016-06-27 10:00:00,21.99,22.03,21.77,21.8,1706186.0,20.7481,20.7859,20.5406,20.5689,1706186.0
2016-06-27 10:30:00,21.8,21.89,21.52,21.54,1510333.0,20.5689,20.6538,20.3047,20.3235,1510333.0
2016-06-27 11:00:00,21.55,21.67,21.31,21.57,1427160.0,20.333,20.4462,20.1065,20.3519,1427160.0
2016-06-27 11:30:00,21.57,21.83,21.55,21.67,709518.0,20.3519,20.5972,20.333,20.4462,709518.0
2016-06-27 12:00:00,21.67,21.85,21.59,21.84,662093.0,20.4462,20.616,20.3707,20.6066,662093.0
2016-06-27 12:30:00,21.85,21.87,21.77,21.86,431609.0,20.616,20.6349,20.5406,20.6255,431609.0
2016-06-27 13:00:00,21.87,21.92,21.84,21.84,373406.0,20.6349,20.6821,20.6066,20.6066,373406.0
2016-06-27 13:30:00,21.85,21.92,21.77,21.77,536994.0,20.616,20.6821,20.5406,20.5406,536994.0
2016-06-27 14:00:00,21.77,21.79,21.65,21.7,450064.0,20.5406,20.5594,20.4273,20.4745,450064.0
2016-06-27 14:30:00,21.7,21.77,21.54,21.6,1103358.0,20.4745,20.5406,20.3235,20.3802,1103358.0
2016-06-27 15:00:00,21.61,21.71,21.39,21.45,1540018.0,20.3896,20.4839,20.182,20.2386,1540018.0
2016-06-27 15:30:00,21.44,21.58,21.42,21.54,2070016.0,20.2292,20.3613,20.2103,20.3235,2070016.0
2016-06-28 09:30:00,21.98,22.17,21.93,21.94,919775.0,20.7387,20.918,20.6915,20.701,919775.0
2016-06-28 10:00:00,21.94,21.99,21.74,21.86,662265.0,20.701,20.7481,20.5123,20.6255,662265.0
2016-06-28 10:30:00,21.86,22.06,21.86,21.97,631319.0,20.6255,20.8142,20.6255,20.7293,631319.0
2016-06-28 11:00:00,21.96,22.02,21.87,21.89,392316.0,20.7198,20.7764,20.6349,20.6538,392316.0
2016-06-28 11:30:00,21.9,21.99,21.84,21.96,369151.0,20.6632,20.7481,20.6066,20.7198,369151.0
2016-06-28 12:00:00,21.96,21.98,21.86,21.89,232224.0,20.7198,20.7387,20.6255,20.6538,232224.0
2016-06-28 12:30:00,21.89,21.97,21.88,21.93,267676.0,20.6538,20.7293,20.6443,20.6915,267676.0
2016-06-28 13:00:00,21.93,21.94,21.85,21.9,316344.0,20.6915,20.701,20.616,20.6632,316344.0
2016-06-28 13:30:00,21.91,21.93,21.86,21.91,224805.0,20.6727,20.6915,20.6255,20.6727,224805.0
2016-06-28 14:00:00,21.9,21.94,21.85,21.91,342479.0,20.6632,20.701,20.616,20.6727,342479.0
2016-06-28 14:30:00,21.91,22.15,21.89,22.1,635788.0,20.6727,20.8991,20.6538,20.8519,635788.0
2016-06-28 15:00:00,22.1,22.19,22.06,22.07,615955.0,20.8519,20.9368,20.8142,20.8236,615955.0
2016-06-28 15:30:00,22.07,22.12,22.02,22.09,1093656.0,20.8236,20.8708,20.7764,20.8425,1093656.0
2016-06-29 09:30:00,22.39,22.76,22.39,22.67,656108.0,21.1255,21.4746,21.1255,21.3897,656108.0
2016-06-29 10:00:00,22.67,22.68,22.52,22.54,324002.0,21.3897,21.3992,21.2482,21.2671,324002.0
2016-06-29 10:30:00,22.54,22.69,22.53,22.67,410888.0,21.2671,21.4086,21.2576,21.3897,410888.0
2016-06-29 11:00:00,22.67,22.77,22.67,22.75,302054.0,21.3897,21.4841,21.3897,21.4652,302054.0
2016-06-29 11:30:00,22.75,22.82,22.7,22.78,235377.0,21.4652,21.5313,21.418,21.4935,235377.0
2016-06-29 12:00:00,22.78,22.83,22.73,22.81,299747.0,21.4935,21.5407,21.4463,21.5218,299747.0
2016-06-29 12:30:00,22.81,22.81,22.71,22.71,156730.0,21.5218,21.5218,21.4275,21.4275,156730.0
2016-06-29 13:00:00,22.71,22.74,22.66,22.73,180346.0,21.4275,21.4558,21.3803,21.4463,180346.0
2016-06-29 13:30:00,22.73,22.75,22.69,22.74,221925.0,21.4463,21.4652,21.4086,21.4558,221925.0
2016-06-29 14:00:00,22.74,22.82,22.73,22.78,273220.0,21.4558,21.5313,21.4463,21.4935,273220.0
2016-06-29 14:30:00,22.79,22.85,22.74,22.82,254577.0,21.503,21.5596,21.4558,21.5313,254577.0
2016-06-29 15:00:00,22.82,22.89,22.8,22.87,427177.0,21.5313,21.5973,21.5124,21.5784,427177.0
2016-06-29 15:30:00,22.87,22.87,22.68,22.75,1287879.0,21.5784,21.5784,21.3992,21.4652,1287879.0
2016-06-30 09:30:00,22.86,22.89,22.31,22.43,687545.0,21.569,21.5973,21.0501,21.1633,687545.0
2016-06-30 10:00:00,22.43,22.44,22.28,22.3,533742.0,21.1633,21.1727,21.0218,21.0406,533742.0
2016-06-30 10:30:00,22.3,22.41,22.28,22.39,324971.0,21.0406,21.1444,21.0218,21.1255,324971.0
2016-06-30 11:00:00,22.39,22.48,22.37,22.42,298357.0,21.1255,21.2105,21.1067,21.1538,298357.0
2016-06-30 11:30:00,22.43,22.54,22.42,22.52,290198.0,21.1633,21.2671,21.1538,21.2482,290198.0
2016-06-30 12:00:00,22.52,22.64,22.52,22.63,237572.0,21.2482,21.3614,21.2482,21.352,237572.0
2016-06-30 12:30:00,22.63,22.69,22.61,22.61,247240.0,21.352,21.4086,21.3331,21.3331,247240.0
2016-06-30 13:00:00,22.6,22.64,22.56,22.59,140928.0,21.3237,21.3614,21.2859,21.3142,140928.0
2016-06-30 13:30:00,22.59,22.63,22.56,22.6,123647.0,21.3142,21.352,21.2859,21.3237,123647.0
2016-06-30 14:00:00,22.6,22.67,22.57,22.57,236513.0,21.3237,21.3897,21.2954,21.2954,236513.0
2016-06-30 14:30:00,22.58,22.6,22.54,22.55,215199.0,21.3048,21.3237,21.2671,21.2765,215199.0
2016-06-30 15:00:00,22.56,22.61,22.49,22.53,508512.0,21.2859,21.3331,21.2199,21.2576,508512.0
2016-06-30 15:30:00,22.53,22.64,22.53,22.63,1595052.0,21.2576,21.3614,21.2576,21.352,1595052.0
2016-07-01 09:30:00,22.7,23.06,22.7,23.04,690941.0,21.418,21.7577,21.418,21.7388,690941.0
2016-07-01 10:00:00,23.04,23.19,22.98,23.02,580638.0,21.7388,21.8804,21.6822,21.72,580638.0
2016-07-01 10:30:00,23.02,23.06,23.0,23.02,204403.0,21.72,21.7577,21.7011,21.72,204403.0
2016-07-01 11:00:00,23.01,23.02,22.8,22.82,133459.0,21.7105,21.72,21.5124,21.5313,133459.0
2016-07-01 11:30:00,22.82,22.85,22.78,22.8,122604.0,21.5313,21.5596,21.4935,21.5124,122604.0
2016-07-01 12:00:00,22.8,22.82,22.7,22.72,130617.0,21.5124,21.5313,21.418,21.4369,130617.0
2016-07-01 12:30:00,22.71,22.79,22.7,22.78,181830.0,21.4275,21.503,21.418,21.4935,181830.0
2016-07-01 13:00:00,22.78,22.79,22.68,22.7,96227.0,21.4935,21.503,21.3992,21.418,96227.0
2016-07-01 13:30:00,22.7,22.75,22.64,22.71,140910.0,21.418,21.4652,21.3614,21.4275,140910.0
2016-07-01 14:00:00,22.71,22.76,22.71,22.74,193234.0,21.4275,21.4746,21.4275,21.4558,193234.0
2016-07-01 14:30:00,22.74,22.79,22.7,22.79,269491.0,21.4558,21.503,21.418,21.503,269491.0
2016-07-01 15:00:00,22.79,22.88,22.77,22.86,303741.0,21.503,21.5879,21.4841,21.569,303741.0
2016-07-01 15:30:00,22.85,22.88,22.76,22.78,658376.0,21.5596,21.5879,21.4746,21.4935,658376.0
2016-07-05 09:30:00,22.51,22.59,22.4,22.51,489918.0,21.2388,21.3142,21.135,21.2388,489918.0
2016-07-05 10:00:00,22.5,22.56,22.43,22.55,297769.0,21.2293,21.2859,21.1633,21.2765,297769.0
2016-07-05 10:30:00,22.55,22.62,22.45,22.51,299402.0,21.2765,21.3426,21.1822,21.2388,299402.0
2016-07-05 11:00:00,22.51,22.58,22.46,22.53,263605.0,21.2388,21.3048,21.1916,21.2576,263605.0
2016-07-05 11:30:00,22.52,22.53,22.39,22.39,275580.0,21.2482,21.2576,21.1255,21.1255,275580.0
2016-07-05 12:00:00,22.39,22.49,22.35,22.49,212978.0,21.1255,21.2199,21.0878,21.2199,212978.0
2016-07-05 12:30:00,22.48,22.5,22.41,22.45,244469.0,21.2105,21.2293,21.1444,21.1822,244469.0
2016-07-05 13:00:00,22.46,22.49,22.43,22.46,162796.0,21.1916,21.2199,21.1633,21.1916,162796.0
2016-07-05 13:30:00,22.45,22.47,22.38,22.43,220243.0,21.1822,21.201,21.1161,21.1633,220243.0
2016-07-05 14:00:00,22.43,22.51,22.42,22.46,230998.0,21.1633,21.2388,21.1538,21.1916,230998.0
2016-07-05 14:30:00,22.46,22.48,22.41,22.46,319731.0,21.1916,21.2105,21.1444,21.1916,319731.0
2016-07-05 15:00:00,22.45,22.51,22.44,22.5,385938.0,21.1822,21.2388,21.1727,21.2293,385938.0
2016-07-05 15:30:00,22.5,22.62,22.49,22.54,776247.0,21.2293,21.3426,21.2199,21.2671,776247.0
2016-07-06 09:30:00,22.38,22.62,22.33,22.56,557572.0,21.1161,21.3426,21.0689,21.2859,557572.0
2016-07-06 10:00:00,22.57,22.65,22.44,22.55,584781.0,21.2954,21.3709,21.1727,21.2765,584781.0
2016-07-06 10:30:00,22.54,22.65,22.48,22.64,417800.0,21.2671,21.3709,21.2105,21.3614,417800.0
2016-07-06 11:00:00,22.65,22.8,22.63,22.63,275472.0,21.3709,21.5124,21.352,21.352,275472.0
2016-07-06 11:30:00,22.64,22.7,22.61,22.69,150799.0,21.3614,21.418,21.3331,21.4086,150799.0
2016-07-06 12:00:00,22.69,22.79,22.68,22.75,327223.0,21.4086,21.503,21.3992,21.4652,327223.0
2016-07-06 12:30:00,22.75,22.79,22.67,22.73,271208.0,21.4652,21.503,21.3897,21.4463,271208.0
2016-07-06 13:00:00,22.73,22.82,22.73,22.78,236425.0,21.4463,21.5313,21.4463,21.4935,236425.0
2016-07-06 13:30:00,22.78,22.82,22.75,22.8,311679.0,21.4935,21.5313,21.4652,21.5124,311679.0
2016-07-06 14:00:00,22.79,22.83,22.71,22.76,322097.0,21.503,21.5407,21.4275,21.4746,322097.0
2016-07-06 14:30:00,22.77,22.9,22.76,22.88,237982.0,21.4841,21.6067,21.4746,21.5879,237982.0
2016-07-06 15:00:00,22.88,22.9,22.8,22.85,406126.0,21.5879,21.6067,21.5124,21.5596,406126.0
2016-07-06 15:30:00,22.85,22.96,22.84,22.95,942483.0,21.5596,21.6634,21.5501,21.6539,942483.0
2016-07-07 09:30:00,23.0,23.32,22.95,23.14,518001.0,21.7011,22.003,21.6539,21.8332,518001.0
2016-07-07 10:00:00,23.14,23.15,23.01,23.04,370675.0,21.8332,21.8426,21.7105,21.7388,370675.0
2016-07-07 10:30:00,23.05,23.17,23.0,23.01,440690.0,21.7483,21.8615,21.7011,21.7105,440690.0
2016-07-07 11:00:00,23.0,23.03,22.91,22.95,246867.0,21.7011,21.7294,21.6162,21.6539,246867.0
2016-07-07 11:30:00,22.96,23.02,22.9,22.98,264187.0,21.6634,21.72,21.6067,21.6822,264187.0
2016-07-07 12:00:00,22.98,22.99,22.8,22.88,361550.0,21.6822,21.6917,21.5124,21.5879,361550.0
2016-07-07 12:30:00,22.89,22.93,22.8,22.8,263214.0,21.5973,21.635,21.5124,21.5124,263214.0
2016-07-07 13:00:00,22.8,22.88,22.76,22.86,242554.0,21.5124,21.5879,21.4746,21.569,242554.0
2016-07-07 13:30:00,22.87,22.91,22.8,22.88,216060.0,21.5784,21.6162,21.5124,21.5879,216060.0
2016-07-07 14:00:00,22.88,22.92,22.8,22.84,260612.0,21.5879,21.6256,21.5124,21.5501,260612.0
2016-07-07 14:30:00,22.85,22.89,22.8,22.84,166582.0,21.5596,21.5973,21.5124,21.5501,166582.0
2016-07-07 15:00:00,22.84,22.99,22.84,22.95,360167.0,21.5501,21.6917,21.5501,21.6539,360167.0
2016-07-07 15:30:00,22.95,23.04,22.92,22.97,1145590.0,21.6539,21.7388,21.6256,21.6728,1145590.0
2016-07-08 09:30:00,23.18,23.23,22.86,22.92,1148139.0,21.8709,21.9181,21.569,21.6256,1148139.0
2016-07-08 10:00:00,22.92,23.0,22.87,23.0,592741.0,21.6256,21.7011,21.5784,21.7011,592741.0
2016-07-08 10:30:00,22.99,23.16,22.99,23.02,773584.0,21.6917,21.8521,21.6917,21.72,773584.0
2016-07-08 11:00:00,23.02,23.12,22.95,23.09,456392.0,21.72,21.8143,21.6539,21.786,456392.0
2016-07-08 11:30:00,23.1,23.1,23.03,23.04,331321.0,21.7954,21.7954,21.7294,21.7388,331321.0
2016-07-08 12:00:00,23.03,23.07,23.0,23.0,210628.0,21.7294,21.7671,21.7011,21.7011,210628.0
2016-07-08 12:30:00,23.01,23.04,22.98,23.0,188698.0,21.7105,21.7388,21.6822,21.7011,188698.0
2016-07-08 13:00:00,23.01,23.07,22.99,23.01,214393.0,21.7105,21.7671,21.6917,21.7105,214393.0
2016-07-08 13:30:00,23.01,23.04,22.99,23.01,230565.0,21.7105,21.7388,21.6917,21.7105,230565.0
2016-07-08 14:00:00,23.01,23.06,23.0,23.05,246675.0,21.7105,21.7577,21.7011,21.7483,246675.0
2016-07-08 14:30:00,23.04,23.11,23.03,23.1,433362.0,21.7388,21.8049,21.7294,21.7954,433362.0
2016-07-08 15:00:00,23.1,23.1,22.95,22.95,434146.0,21.7954,21.7954,21.6539,21.6539,434146.0
2016-07-08 15:30:00,22.95,23.0,22.94,22.95,1154363.0,21.6539,21.7011,21.6445,21.6539,1154363.0
2016-07-11 09:30:00,23.22,23.29,23.16,23.28,716932.0,21.9087,21.9747,21.8521,21.9653,716932.0
2016-07-11 10:00:00,23.29,23.3,22.95,22.95,872684.0,21.9747,21.9842,21.6539,21.6539,872684.0
2016-07-11 10:30:00,22.95,23.17,22.95,23.17,637426.0,21.6539,21.8615,21.6539,21.8615,637426.0
2016-07-11 11:00:00,23.17,23.2,23.1,23.16,559444.0,21.8615,21.8898,21.7954,21.8521,559444.0
2016-07-11 11:30:00,23.16,23.19,23.12,23.14,275727.0,21.8521,21.8804,21.8143,21.8332,275727.0
2016-07-11 12:00:00,23.14,23.24,23.14,23.21,351614.0,21.8332,21.9275,21.8332,21.8992,351614.0
2016-07-11 12:30:00,23.22,23.3,23.21,23.29,252431.0,21.9087,21.9842,21.8992,21.9747,252431.0
2016-07-11 13:00:00,23.29,23.29,23.22,23.25,216116.0,21.9747,21.9747,21.9087,21.937,216116.0
2016-07-11 13:30:00,23.25,23.25,23.15,23.15,232910.0,21.937,21.937,21.8426,21.8426,232910.0
2016-07-11 14:00:00,23.16,23.16,23.09,23.09,218975.0,21.8521,21.8521,21.786,21.786,218975.0
2016-07-11 14:30:00,23.1,23.11,23.05,23.08,293571.0,21.7954,21.8049,21.7483,21.7766,293571.0
2016-07-11 15:00:00,23.08,23.09,23.02,23.03,432614.0,21.7766,21.786,21.72,21.7294,432614.0
2016-07-11 15:30:00,23.03,23.08,22.99,22.99,1155714.0,21.7294,21.7766,21.6917,21.6917,1155714.0
2016-07-12 09:30:00,23.25,23.54,23.23,23.38,1124721.0,21.937,22.2106,21.9181,22.0596,1124721.0
2016-07-12 10:00:00,23.38,23.4,23.08,23.16,764676.0,22.0596,22.0785,21.7766,21.8521,764676.0
2016-07-12 10:30:00,23.16,23.24,23.11,23.18,420747.0,21.8521,21.9275,21.8049,21.8709,420747.0
2016-07-12 11:00:00,23.18,23.2,23.11,23.18,352806.0,21.8709,21.8898,21.8049,21.8709,352806.0
2016-07-12 11:30:00,23.18,23.26,23.17,23.25,327490.0,21.8709,21.9464,21.8615,21.937,327490.0
2016-07-12 12:00:00,23.25,23.28,23.23,23.26,277700.0,21.937,21.9653,21.9181,21.9464,277700.0
2016-07-12 12:30:00,23.26,23.3,23.22,23.23,218108.0,21.9464,21.9842,21.9087,21.9181,218108.0
2016-07-12 13:00:00,23.23,23.28,23.23,23.28,248031.0,21.9181,21.9653,21.9181,21.9653,248031.0
2016-07-12 13:30:00,23.28,23.36,23.26,23.29,512509.0,21.9653,22.0408,21.9464,21.9747,512509.0
2016-07-12 14:00:00,23.29,23.35,23.28,23.29,261172.0,21.9747,22.0313,21.9653,21.9747,261172.0
2016-07-12 14:30:00,23.29,23.32,23.25,23.3,237362.0,21.9747,22.003,21.937,21.9842,237362.0
2016-07-12 15:00:00,23.3,23.34,23.28,23.29,461873.0,21.9842,22.0219,21.9653,21.9747,461873.0
2016-07-12 15:30:00,23.3,23.32,23.26,23.27,743607.0,21.9842,22.003,21.9464,21.9558,743607.0
2016-07-13 09:30:00,23.36,23.38,23.07,23.18,708241.0,22.0408,22.0596,21.7671,21.8709,708241.0
2016-07-13 10:00:00,23.17,23.28,23.17,23.2,344563.0,21.8615,21.9653,21.8615,21.8898,344563.0
2016-07-13 10:30:00,23.19,23.25,23.12,23.16,384849.0,21.8804,21.937,21.8143,21.8521,384849.0
2016-07-13 11:00:00,23.15,23.17,23.01,23.04,378800.0,21.8426,21.8615,21.7105,21.7388,378800.0
2016-07-13 11:30:00,23.04,23.05,22.96,23.01,341579.0,21.7388,21.7483,21.6634,21.7105,341579.0
2016-07-13 12:00:00,23.01,23.1,23.0,23.03,411735.0,21.7105,21.7954,21.7011,21.7294,411735.0
2016-07-13 12:30:00,23.03,23.04,23.0,23.04,148648.0,21.7294,21.7388,21.7011,21.7388,148648.0
2016-07-13 13:00:00,23.04,23.07,23.02,23.07,518167.0,21.7388,21.7671,21.72,21.7671,518167.0
2016-07-13 13:30:00,23.07,23.13,23.06,23.09,259014.0,21.7671,21.8238,21.7577,21.786,259014.0
2016-07-13 14:00:00,23.1,23.21,23.09,23.21,416448.0,21.7954,21.8992,21.786,21.8992,416448.0
2016-07-13 14:30:00,23.21,23.23,23.15,23.2,431658.0,21.8992,21.9181,21.8426,21.8898,431658.0
2016-07-13 15:00:00,23.2,23.24,23.12,23.14,442702.0,21.8898,21.9275,21.8143,21.8332,442702.0
2016-07-13 15:30:00,23.14,23.17,23.09,23.12,1114576.0,21.8332,21.8615,21.786,21.8143,1114576.0
2016-07-14 09:30:00,23.45,23.55,23.39,23.42,721233.0,22.1257,22.22,22.0691,22.0974,721233.0
2016-07-14 10:00:00,23.43,23.49,23.29,23.38,463505.0,22.1068,22.1634,21.9747,22.0596,463505.0
2016-07-14 10:30:00,23.38,23.41,23.25,23.27,267650.0,22.0596,22.0879,21.937,21.9558,267650.0
2016-07-14 11:00:00,23.28,23.36,23.26,23.28,293626.0,21.9653,22.0408,21.9464,21.9653,293626.0
2016-07-14 11:30:00,23.27,23.29,23.17,23.2,362693.0,21.9558,21.9747,21.8615,21.8898,362693.0
2016-07-14 12:00:00,23.21,23.3,23.18,23.29,216716.0,21.8992,21.9842,21.8709,21.9747,216716.0
2016-07-14 12:30:00,23.28,23.36,23.27,23.31,201683.0,21.9653,22.0408,21.9558,21.9936,201683.0
2016-07-14 13:00:00,23.31,23.32,23.24,23.26,152914.0,21.9936,22.003,21.9275,21.9464,152914.0
2016-07-14 13:30:00,23.27,23.32,23.25,23.28,149599.0,21.9558,22.003,21.937,21.9653,149599.0
2016-07-14 14:00:00,23.29,23.34,23.26,23.33,170769.0,21.9747,22.0219,21.9464,22.0125,170769.0
2016-07-14 14:30:00,23.33,23.37,23.31,23.32,244497.0,22.0125,22.0502,21.9936,22.003,244497.0
2016-07-14 15:00:00,23.33,23.37,23.31,23.37,291687.0,22.0125,22.0502,21.9936,22.0502,291687.0
2016-07-14 15:30:00,23.37,23.38,23.29,23.29,769409.0,22.0502,22.0596,21.9747,21.9747,769409.0
2016-07-15 09:30:00,23.43,23.5,23.19,23.41,368289.0,22.1068,22.1729,21.8804,22.0879,368289.0
2016-07-15 10:00:00,23.41,23.5,23.38,23.48,329260.0,22.0879,22.1729,22.0596,22.154,329260.0
2016-07-15 10:30:00,23.49,23.59,23.47,23.59,313641.0,22.1634,22.2578,22.1446,22.2578,313641.0
2016-07-15 11:00:00,23.59,23.59,23.43,23.51,383441.0,22.2578,22.2578,22.1068,22.1823,383441.0
2016-07-15 11:30:00,23.51,23.58,23.5,23.55,402710.0,22.1823,22.2483,22.1729,22.22,402710.0
2016-07-15 12:00:00,23.54,23.61,23.54,23.6,267976.0,22.2106,22.2766,22.2106,22.2672,267976.0
2016-07-15 12:30:00,23.6,23.6,23.46,23.46,182591.0,22.2672,22.2672,22.1351,22.1351,182591.0
2016-07-15 13:00:00,23.46,23.5,23.46,23.48,221895.0,22.1351,22.1729,22.1351,22.154,221895.0
2016-07-15 13:30:00,23.48,23.51,23.45,23.46,142636.0,22.154,22.1823,22.1257,22.1351,142636.0
2016-07-15 14:00:00,23.46,23.5,23.45,23.46,169892.0,22.1351,22.1729,22.1257,22.1351,169892.0
2016-07-15 14:30:00,23.46,23.49,23.38,23.4,618986.0,22.1351,22.1634,22.0596,22.0785,618986.0
2016-07-15 15:00:00,23.4,23.41,23.31,23.38,409643.0,22.0785,22.0879,21.9936,22.0596,409643.0
2016-07-15 15:30:00,23.38,23.4,23.33,23.34,829511.0,22.0596,22.0785,22.0125,22.0219,829511.0
2016-07-18 09:30:00,23.44,23.48,23.3,23.41,291584.0,22.1162,22.154,21.9842,22.0879,291584.0
2016-07-18 10:00:00,23.41,23.57,23.39,23.51,384376.0,22.0879,22.2389,22.0691,22.1823,384376.0
2016-07-18 10:30:00,23.52,23.61,23.47,23.48,453489.0,22.1917,22.2766,22.1446,22.154,453489.0
2016-07-18 11:00:00,23.49,23.55,23.46,23.48,262477.0,22.1634,22.22,22.1351,22.154,262477.0
2016-07-18 11:30:00,23.49,23.5,23.42,23.46,260637.0,22.1634,22.1729,22.0974,22.1351,260637.0
2016-07-18 12:00:00,23.45,23.48,23.4,23.4,165458.0,22.1257,22.154,22.0785,22.0785,165458.0
2016-07-18 12:30:00,23.41,23.41,23.32,23.34,296995.0,22.0879,22.0879,22.003,22.0219,296995.0
2016-07-18 13:00:00,23.34,23.35,23.29,23.31,368925.0,22.0219,22.0313,21.9747,21.9936,368925.0
2016-07-18 13:30:00,23.3,23.36,23.3,23.33,420992.0,21.9842,22.0408,21.9842,22.0125,420992.0
2016-07-18 14:00:00,23.33,23.4,23.32,23.39,491373.0,22.0125,22.0785,22.003,22.0691,491373.0
2016-07-18 14:30:00,23.39,23.44,23.35,23.42,436815.0,22.0691,22.1162,22.0313,22.0974,436815.0
2016-07-18 15:00:00,23.43,23.46,23.41,23.42,473329.0,22.1068,22.1351,22.0879,22.0974,473329.0
2016-07-18 15:30:00,23.41,23.43,23.36,23.37,731469.0,22.0879,22.1068,22.0408,22.0502,731469.0
2016-07-19 09:30:00,23.28,23.34,23.04,23.12,396822.0,21.9653,22.0219,21.7388,21.8143,396822.0
2016-07-19 10:00:00,23.12,23.18,23.0,23.14,424727.0,21.8143,21.8709,21.7011,21.8332,424727.0
2016-07-19 10:30:00,23.14,23.21,23.12,23.18,306633.0,21.8332,21.8992,21.8143,21.8709,306633.0
2016-07-19 11:00:00,23.19,23.23,23.17,23.23,320062.0,21.8804,21.9181,21.8615,21.9181,320062.0
2016-07-19 11:30:00,23.23,23.26,23.21,23.22,370417.0,21.9181,21.9464,21.8992,21.9087,370417.0
2016-07-19 12:00:00,23.22,23.25,23.21,23.21,228351.0,21.9087,21.937,21.8992,21.8992,228351.0
2016-07-19 12:30:00,23.22,23.24,23.18,23.21,198490.0,21.9087,21.9275,21.8709,21.8992,198490.0
2016-07-19 13:00:00,23.22,23.22,23.14,23.15,109042.0,21.9087,21.9087,21.8332,21.8426,109042.0
2016-07-19 13:30:00,23.14,23.17,23.09,23.1,151665.0,21.8332,21.8615,21.786,21.7954,151665.0
2016-07-19 14:00:00,23.09,23.19,23.09,23.18,209395.0,21.786,21.8804,21.786,21.8709,209395.0
2016-07-19 14:30:00,23.18,23.19,23.13,23.14,173830.0,21.8709,21.8804,21.8238,21.8332,173830.0
2016-07-19 15:00:00,23.13,23.16,23.12,23.14,164510.0,21.8238,21.8521,21.8143,21.8332,164510.0
2016-07-19 15:30:00,23.14,23.15,23.1,23.15,623226.0,21.8332,21.8426,21.7954,21.8426,623226.0
2016-07-20 09:30:00,23.25,23.28,23.11,23.14,433995.0,21.937,21.9653,21.8049,21.8332,433995.0
2016-07-20 10:00:00,23.14,23.36,23.08,23.31,428463.0,21.8332,22.0408,21.7766,21.9936,428463.0
2016-07-20 10:30:00,23.31,23.42,23.3,23.41,235763.0,21.9936,22.0974,21.9842,22.0879,235763.0
2016-07-20 11:00:00,23.42,23.44,23.4,23.44,132565.0,22.0974,22.1162,22.0785,22.1162,132565.0
2016-07-20 11:30:00,23.44,23.44,23.39,23.42,192123.0,22.1162,22.1162,22.0691,22.0974,192123.0
2016-07-20 12:00:00,23.42,23.45,23.32,23.34,419537.0,22.0974,22.1257,22.003,22.0219,419537.0
2016-07-20 12:30:00,23.34,23.41,23.33,23.41,62937.0,22.0219,22.0879,22.0125,22.0879,62937.0
2016-07-20 13:00:00,23.41,23.44,23.39,23.39,124260.0,22.0879,22.1162,22.0691,22.0691,124260.0
2016-07-20 13:30:00,23.4,23.43,23.39,23.43,60088.0,22.0785,22.1068,22.0691,22.1068,60088.0
2016-07-20 14:00:00,23.43,23.49,23.42,23.46,135226.0,22.1068,22.1634,22.0974,22.1351,135226.0
2016-07-20 14:30:00,23.47,23.47,23.41,23.42,122272.0,22.1446,22.1446,22.0879,22.0974,122272.0
2016-07-20 15:00:00,23.41,23.43,23.41,23.43,112801.0,22.0879,22.1068,22.0879,22.1068,112801.0
2016-07-20 15:30:00,23.43,23.53,23.42,23.5,1296883.0,22.1068,22.2012,22.0974,22.1729,1296883.0
2016-07-21 09:30:00,23.5,23.62,23.43,23.45,462385.0,22.1729,22.2861,22.1068,22.1257,462385.0
2016-07-21 10:00:00,23.44,23.48,23.34,23.36,211242.0,22.1162,22.154,22.0219,22.0408,211242.0
2016-07-21 10:30:00,23.36,23.43,23.36,23.41,207742.0,22.0408,22.1068,22.0408,22.0879,207742.0
2016-07-21 11:00:00,23.41,23.55,23.39,23.54,235423.0,22.0879,22.22,22.0691,22.2106,235423.0
2016-07-21 11:30:00,23.54,23.54,23.37,23.4,183512.0,22.2106,22.2106,22.0502,22.0785,183512.0
2016-07-21 12:00:00,23.4,23.42,23.33,23.34,283892.0,22.0785,22.0974,22.0125,22.0219,283892.0
2016-07-21 12:30:00,23.34,23.36,23.29,23.29,140657.0,22.0219,22.0408,21.9747,21.9747,140657.0
2016-07-21 13:00:00,23.29,23.3,23.21,23.26,273288.0,21.9747,21.9842,21.8992,21.9464,273288.0
2016-07-21 13:30:00,23.27,23.27,23.17,23.17,168892.0,21.9558,21.9558,21.8615,21.8615,168892.0
2016-07-21 14:00:00,23.18,23.21,23.15,23.18,188935.0,21.8709,21.8992,21.8426,21.8709,188935.0
2016-07-21 14:30:00,23.19,23.19,23.14,23.17,163405.0,21.8804,21.8804,21.8332,21.8615,163405.0
2016-07-21 15:00:00,23.17,23.18,23.12,23.16,240326.0,21.8615,21.8709,21.8143,21.8521,240326.0
2016-07-21 15:30:00,23.16,23.18,23.12,23.18,811576.0,21.8521,21.8709,21.8143,21.8709,811576.0
2016-07-22 09:30:00,23.17,23.2,22.87,22.94,532727.0,21.8615,21.8898,21.5784,21.6445,532727.0
2016-07-22 10:00:00,22.94,23.07,22.88,22.92,519755.0,21.6445,21.7671,21.5879,21.6256,519755.0
2016-07-22 10:30:00,22.92,23.06,22.91,23.06,356704.0,21.6256,21.7577,21.6162,21.7577,356704.0
2016-07-22 11:00:00,23.06,23.09,23.02,23.05,465999.0,21.7577,21.786,21.72,21.7483,465999.0
2016-07-22 11:30:00,23.05,23.12,23.02,23.09,345666.0,21.7483,21.8143,21.72,21.786,345666.0
2016-07-22 12:00:00,23.09,23.15,23.08,23.12,185883.0,21.786,21.8426,21.7766,21.8143,185883.0
2016-07-22 12:30:00,23.12,23.14,23.09,23.11,133307.0,21.8143,21.8332,21.786,21.8049,133307.0
2016-07-22 13:00:00,23.1,23.22,23.1,23.2,147260.0,21.7954,21.9087,21.7954,21.8898,147260.0
2016-07-22 13:30:00,23.21,23.24,23.16,23.21,140782.0,21.8992,21.9275,21.8521,21.8992,140782.0
2016-07-22 14:00:00,23.21,23.22,23.16,23.21,177701.0,21.8992,21.9087,21.8521,21.8992,177701.0
2016-07-22 14:30:00,23.21,23.23,23.19,23.23,100420.0,21.8992,21.9181,21.8804,21.9181,100420.0
2016-07-22 15:00:00,23.23,23.24,23.19,23.21,360644.0,21.9181,21.9275,21.8804,21.8992,360644.0
2016-07-22 15:30:00,23.2,23.22,23.13,23.19,851494.0,21.8898,21.9087,21.8238,21.8804,851494.0
2016-07-25 09:30:00,23.2,23.35,23.11,23.34,508739.0,21.8898,22.0313,21.8049,22.0219,508739.0
2016-07-25 10:00:00,23.33,23.35,23.23,23.31,418375.0,22.0125,22.0313,21.9181,21.9936,418375.0
2016-07-25 10:30:00,23.31,23.41,23.28,23.4,500280.0,21.9936,22.0879,21.9653,22.0785,500280.0
2016-07-25 11:00:00,23.41,23.41,23.28,23.34,252350.0,22.0879,22.0879,21.9653,22.0219,252350.0
2016-07-25 11:30:00,23.33,23.39,23.31,23.38,153772.0,22.0125,22.0691,21.9936,22.0596,153772.0
2016-07-25 12:00:00,23.38,23.38,23.33,23.36,130110.0,22.0596,22.0596,22.0125,22.0408,130110.0
2016-07-25 12:30:00,23.36,23.38,23.31,23.34,174728.0,22.0408,22.0596,21.9936,22.0219,174728.0
2016-07-25 13:00:00,23.34,23.36,23.29,23.33,307304.0,22.0219,22.0408,21.9747,22.0125,307304.0
2016-07-25 13:30:00,23.33,23.34,23.28,23.3,182692.0,22.0125,22.0219,21.9653,21.9842,182692.0
2016-07-25 14:00:00,23.3,23.33,23.27,23.3,147304.0,21.9842,22.0125,21.9558,21.9842,147304.0
2016-07-25 14:30:00,23.3,23.31,23.28,23.29,128843.0,21.9842,21.9936,21.9653,21.9747,128843.0
2016-07-25 15:00:00,23.29,23.32,23.28,23.29,205322.0,21.9747,22.003,21.9653,21.9747,205322.0
2016-07-25 15:30:00,23.3,23.32,23.25,23.32,982714.0,21.9842,22.003,21.937,22.003,982714.0
2016-07-26 09:30:00,23.68,24.03,23.61,23.88,1404058.0,22.3427,22.6729,22.2766,22.5314,1404058.0
2016-07-26 10:00:00,23.88,23.91,23.7,23.78,815067.0,22.5314,22.5597,22.3616,22.437,815067.0
2016-07-26 10:30:00,23.77,23.85,23.73,23.73,513080.0,22.4276,22.5031,22.3899,22.3899,513080.0
2016-07-26 11:00:00,23.72,23.87,23.69,23.79,794755.0,22.3804,22.522,22.3521,22.4465,794755.0
2016-07-26 11:30:00,23.79,23.89,23.77,23.86,632144.0,22.4465,22.5408,22.4276,22.5125,632144.0
2016-07-26 12:00:00,23.87,23.91,23.82,23.89,225123.0,22.522,22.5597,22.4748,22.5408,225123.0
2016-07-26 12:30:00,23.9,23.94,23.88,23.89,178087.0,22.5503,22.588,22.5314,22.5408,178087.0
2016-07-26 13:00:00,23.88,23.95,23.88,23.89,277819.0,22.5314,22.5974,22.5314,22.5408,277819.0
2016-07-26 13:30:00,23.89,23.91,23.84,23.87,291830.0,22.5408,22.5597,22.4937,22.522,291830.0
2016-07-26 14:00:00,23.88,23.95,23.86,23.92,251629.0,22.5314,22.5974,22.5125,22.5691,251629.0
2016-07-26 14:30:00,23.92,23.97,23.92,23.95,380974.0,22.5691,22.6163,22.5691,22.5974,380974.0
2016-07-26 15:00:00,23.95,24.0,23.93,23.95,532051.0,22.5974,22.6446,22.5786,22.5974,532051.0
2016-07-26 15:30:00,23.96,24.03,23.95,24.02,1294662.0,22.6069,22.6729,22.5974,22.6635,1294662.0
2016-07-27 09:30:00,24.02,24.1,23.72,23.83,1008910.0,22.6635,22.739,22.3804,22.4842,1008910.0
2016-07-27 10:00:00,23.83,23.86,23.68,23.8,611738.0,22.4842,22.5125,22.3427,22.4559,611738.0
2016-07-27 10:30:00,23.79,23.79,23.6,23.68,544543.0,22.4465,22.4465,22.2672,22.3427,544543.0
2016-07-27 11:00:00,23.68,23.72,23.61,23.67,268102.0,22.3427,22.3804,22.2766,22.3333,268102.0
2016-07-27 11:30:00,23.67,23.76,23.63,23.73,320887.0,22.3333,22.4182,22.2955,22.3899,320887.0
2016-07-27 12:00:00,23.73,23.75,23.67,23.71,181908.0,22.3899,22.4087,22.3333,22.371,181908.0
2016-07-27 12:30:00,23.71,23.77,23.7,23.73,172035.0,22.371,22.4276,22.3616,22.3899,172035.0
2016-07-27 13:00:00,23.73,23.76,23.71,23.75,140286.0,22.3899,22.4182,22.371,22.4087,140286.0
2016-07-27 13:30:00,23.75,23.8,23.72,23.79,226102.0,22.4087,22.4559,22.3804,22.4465,226102.0
2016-07-27 14:00:00,23.78,23.86,23.71,23.83,421455.0,22.437,22.5125,22.371,22.4842,421455.0
2016-07-27 14:30:00,23.83,23.86,23.77,23.84,350389.0,22.4842,22.5125,22.4276,22.4937,350389.0
2016-07-27 15:00:00,23.84,23.9,23.83,23.86,348956.0,22.4937,22.5503,22.4842,22.5125,348956.0
2016-07-27 15:30:00,23.85,23.88,23.82,23.83,807179.0,22.5031,22.5314,22.4748,22.4842,807179.0
2016-07-28 09:30:00,23.72,24.02,23.7,23.96,421111.0,22.3804,22.6635,22.3616,22.6069,421111.0
2016-07-28 10:00:00,23.96,24.02,23.89,24.01,465355.0,22.6069,22.6635,22.5408,22.6541,465355.0
2016-07-28 10:30:00,24.0,24.11,23.97,24.08,567815.0,22.6446,22.7484,22.6163,22.7201,567815.0
2016-07-28 11:00:00,24.08,24.21,24.05,24.18,320578.0,22.7201,22.8428,22.6918,22.8145,320578.0
2016-07-28 11:30:00,24.18,24.28,24.1,24.28,486255.0,22.8145,22.9088,22.739,22.9088,486255.0
2016-07-28 12:00:00,24.27,24.28,24.1,24.13,271205.0,22.8994,22.9088,22.739,22.7673,271205.0
2016-07-28 12:30:00,24.14,24.14,24.05,24.05,229667.0,22.7767,22.7767,22.6918,22.6918,229667.0
2016-07-28 13:00:00,24.05,24.11,24.05,24.11,155663.0,22.6918,22.7484,22.6918,22.7484,155663.0
2016-07-28 13:30:00,24.1,24.22,24.09,24.21,222406.0,22.739,22.8522,22.7295,22.8428,222406.0
2016-07-28 14:00:00,24.22,24.27,24.19,24.23,584985.0,22.8522,22.8994,22.8239,22.8616,584985.0
2016-07-28 14:30:00,24.22,24.28,24.21,24.23,305464.0,22.8522,22.9088,22.8428,22.8616,305464.0
2016-07-28 15:00:00,24.23,24.26,24.14,24.23,469195.0,22.8616,22.8899,22.7767,22.8616,469195.0
2016-07-28 15:30:00,24.23,24.27,24.21,24.22,1230195.0,22.8616,22.8994,22.8428,22.8522,1230195.0
2016-07-29 09:30:00,23.71,24.2,23.61,24.0,937343.0,22.371,22.8333,22.2766,22.6446,937343.0
2016-07-29 10:00:00,24.0,24.1,23.91,24.09,621818.0,22.6446,22.739,22.5597,22.7295,621818.0
2016-07-29 10:30:00,24.09,24.26,24.03,24.22,542012.0,22.7295,22.8899,22.6729,22.8522,542012.0
2016-07-29 11:00:00,24.22,24.23,24.04,24.09,292377.0,22.8522,22.8616,22.6824,22.7295,292377.0
2016-07-29 11:30:00,24.09,24.18,24.07,24.16,355880.0,22.7295,22.8145,22.7107,22.7956,355880.0
2016-07-29 12:00:00,24.16,24.17,24.05,24.06,201861.0,22.7956,22.805,22.6918,22.7012,201861.0
2016-07-29 12:30:00,24.07,24.1,24.04,24.05,220536.0,22.7107,22.739,22.6824,22.6918,220536.0
2016-07-29 13:00:00,24.05,24.06,24.0,24.05,219025.0,22.6918,22.7012,22.6446,22.6918,219025.0
2016-07-29 13:30:00,24.05,24.05,23.98,24.0,152534.0,22.6918,22.6918,22.6258,22.6446,152534.0
2016-07-29 14:00:00,24.0,24.02,23.94,23.96,233155.0,22.6446,22.6635,22.588,22.6069,233155.0
2016-07-29 14:30:00,23.96,23.97,23.91,23.94,222795.0,22.6069,22.6163,22.5597,22.588,222795.0
2016-07-29 15:00:00,23.94,23.94,23.87,23.88,346743.0,22.588,22.588,22.522,22.5314,346743.0
2016-07-29 15:30:00,23.88,23.99,23.87,23.98,1063337.0,22.5314,22.6352,22.522,22.6258,1063337.0
2016-08-01 09:30:00,23.98,24.06,23.69,23.89,607892.0,22.6258,22.7012,22.3521,22.5408,607892.0
2016-08-01 10:00:00,23.89,23.93,23.78,23.89,659193.0,22.5408,22.5786,22.437,22.5408,659193.0
2016-08-01 10:30:00,23.89,23.89,23.77,23.78,327126.0,22.5408,22.5408,22.4276,22.437,327126.0
2016-08-01 11:00:00,23.78,23.91,23.76,23.8,231828.0,22.437,22.5597,22.4182,22.4559,231828.0
2016-08-01 11:30:00,23.8,23.87,23.78,23.82,376053.0,22.4559,22.522,22.437,22.4748,376053.0
2016-08-01 12:00:00,23.81,23.83,23.73,23.75,387255.0,22.4654,22.4842,22.3899,22.4087,387255.0
2016-08-01 12:30:00,23.74,23.84,23.73,23.8,246145.0,22.3993,22.4937,22.3899,22.4559,246145.0
2016-08-01 13:00:00,23.81,23.89,23.8,23.86,200734.0,22.4654,22.5408,22.4559,22.5125,200734.0
2016-08-01 13:30:00,23.86,23.89,23.8,23.87,239518.0,22.5125,22.5408,22.4559,22.522,239518.0
2016-08-01 14:00:00,23.87,23.91,23.83,23.88,248645.0,22.522,22.5597,22.4842,22.5314,248645.0
2016-08-01 14:30:00,23.89,23.89,23.83,23.89,289386.0,22.5408,22.5408,22.4842,22.5408,289386.0
2016-08-01 15:00:00,23.88,23.91,23.85,23.89,266848.0,22.5314,22.5597,22.5031,22.5408,266848.0
2016-08-01 15:30:00,23.89,23.96,23.88,23.95,946785.0,22.5408,22.6069,22.5314,22.5974,946785.0
2016-08-02 09:30:00,24.08,24.3,23.74,23.76,899729.0,22.7201,22.9277,22.3993,22.4182,899729.0
2016-08-02 10:00:00,23.76,23.78,23.61,23.66,446623.0,22.4182,22.437,22.2766,22.3238,446623.0
2016-08-02 10:30:00,23.66,23.7,23.58,23.62,594853.0,22.3238,22.3616,22.2483,22.2861,594853.0
2016-08-02 11:00:00,23.62,23.84,23.6,23.82,485275.0,22.2861,22.4937,22.2672,22.4748,485275.0
2016-08-02 11:30:00,23.82,23.82,23.72,23.72,355259.0,22.4748,22.4748,22.3804,22.3804,355259.0
2016-08-02 12:00:00,23.73,23.77,23.66,23.77,390213.0,22.3899,22.4276,22.3238,22.4276,390213.0
2016-08-02 12:30:00,23.76,23.76,23.63,23.66,227376.0,22.4182,22.4182,22.2955,22.3238,227376.0
2016-08-02 13:00:00,23.66,23.68,23.6,23.63,384469.0,22.3238,22.3427,22.2672,22.2955,384469.0
2016-08-02 13:30:00,23.62,23.67,23.62,23.64,229717.0,22.2861,22.3333,22.2861,22.305,229717.0
2016-08-02 14:00:00,23.64,23.76,23.62,23.72,396910.0,22.305,22.4182,22.2861,22.3804,396910.0
2016-08-02 14:30:00,23.71,23.76,23.68,23.71,444179.0,22.371,22.4182,22.3427,22.371,444179.0
2016-08-02 15:00:00,23.71,23.76,23.7,23.75,304760.0,22.371,22.4182,22.3616,22.4087,304760.0
2016-08-02 15:30:00,23.75,23.82,23.74,23.8,1099789.0,22.4087,22.4748,22.3993,22.4559,1099789.0
2016-08-03 09:30:00,23.63,23.74,23.47,23.6,586593.0,22.2955,22.3993,22.1446,22.2672,586593.0
2016-08-03 10:00:00,23.61,23.71,23.56,23.61,350283.0,22.2766,22.371,22.2295,22.2766,350283.0
2016-08-03 10:30:00,23.6,23.65,23.53,23.54,313371.0,22.2672,22.3144,22.2012,22.2106,313371.0
2016-08-03 11:00:00,23.54,23.68,23.51,23.64,282752.0,22.2106,22.3427,22.1823,22.305,282752.0
2016-08-03 11:30:00,23.63,23.67,23.58,23.61,229024.0,22.2955,22.3333,22.2483,22.2766,229024.0
2016-08-03 12:00:00,23.61,23.67,23.6,23.63,191132.0,22.2766,22.3333,22.2672,22.2955,191132.0
2016-08-03 12:30:00,23.63,23.69,23.61,23.68,158408.0,22.2955,22.3521,22.2766,22.3427,158408.0
2016-08-03 13:00:00,23.69,23.71,23.64,23.66,282982.0,22.3521,22.371,22.305,22.3238,282982.0
2016-08-03 13:30:00,23.67,23.72,23.64,23.66,328937.0,22.3333,22.3804,22.305,22.3238,328937.0
2016-08-03 14:00:00,23.65,23.73,23.65,23.69,375493.0,22.3144,22.3899,22.3144,22.3521,375493.0
2016-08-03 14:30:00,23.69,23.72,23.65,23.69,641269.0,22.3521,22.3804,22.3144,22.3521,641269.0
2016-08-03 15:00:00,23.69,23.7,23.63,23.7,613684.0,22.3521,22.3616,22.2955,22.3616,613684.0
2016-08-03 15:30:00,23.69,23.8,23.69,23.79,1119355.0,22.3521,22.4559,22.3521,22.4465,1119355.0
2016-08-04 09:30:00,24.36,24.46,23.79,23.83,1688703.0,22.9843,23.0786,22.4465,22.4842,1688703.0
2016-08-04 10:00:00,23.84,24.04,23.78,24.0,786189.0,22.4937,22.6824,22.437,22.6446,786189.0
2016-08-04 10:30:00,24.01,24.15,24.0,24.14,603489.0,22.6541,22.7861,22.6446,22.7767,603489.0
2016-08-04 11:00:00,24.13,24.25,23.99,24.14,1107201.0,22.7673,22.8805,22.6352,22.7767,1107201.0
2016-08-04 11:30:00,24.14,24.43,24.13,24.21,1289803.0,22.7767,23.0503,22.7673,22.8428,1289803.0
2016-08-04 12:00:00,24.21,24.22,24.05,24.14,588459.0,22.8428,22.8522,22.6918,22.7767,588459.0
2016-08-04 12:30:00,24.14,24.18,24.06,24.07,211451.0,22.7767,22.8145,22.7012,22.7107,211451.0
2016-08-04 13:00:00,24.06,24.08,23.97,24.05,425741.0,22.7012,22.7201,22.6163,22.6918,425741.0
2016-08-04 13:30:00,24.04,24.12,24.02,24.08,239920.0,22.6824,22.7578,22.6635,22.7201,239920.0
2016-08-04 14:00:00,24.08,24.11,24.0,24.04,300451.0,22.7201,22.7484,22.6446,22.6824,300451.0
2016-08-04 14:30:00,24.04,24.05,24.01,24.04,217365.0,22.6824,22.6918,22.6541,22.6824,217365.0
2016-08-04 15:00:00,24.04,24.07,24.03,24.05,307384.0,22.6824,22.7107,22.6729,22.6918,307384.0
2016-08-04 15:30:00,24.05,24.08,24.03,24.07,1104069.0,22.6918,22.7201,22.6729,22.7107,1104069.0
2016-08-05 09:30:00,24.37,24.59,24.21,24.49,1234818.0,22.9937,23.2013,22.8428,23.1069,1234818.0
2016-08-05 10:00:00,24.5,24.51,24.4,24.41,528167.0,23.1164,23.1258,23.022,23.0315,528167.0
2016-08-05 10:30:00,24.41,24.52,24.38,24.47,694737.0,23.0315,23.1353,23.0032,23.0881,694737.0
2016-08-05 11:00:00,24.46,24.48,24.41,24.46,270926.0,23.0786,23.0975,23.0315,23.0786,270926.0
2016-08-05 11:30:00,24.46,24.48,24.42,24.45,365322.0,23.0786,23.0975,23.0409,23.0692,365322.0
2016-08-05 12:00:00,24.46,24.47,24.43,24.44,326607.0,23.0786,23.0881,23.0503,23.0598,326607.0
2016-08-05 12:30:00,24.45,24.45,24.37,24.39,329272.0,23.0692,23.0692,22.9937,23.0126,329272.0
2016-08-05 13:00:00,24.39,24.42,24.38,24.4,259298.0,23.0126,23.0409,23.0032,23.022,259298.0
2016-08-05 13:30:00,24.4,24.43,24.37,24.38,197354.0,23.022,23.0503,22.9937,23.0032,197354.0
2016-08-05 14:00:00,24.37,24.42,24.37,24.41,196276.0,22.9937,23.0409,22.9937,23.0315,196276.0
2016-08-05 14:30:00,24.41,24.46,24.38,24.44,336745.0,23.0315,23.0786,23.0032,23.0598,336745.0
2016-08-05 15:00:00,24.44,24.46,24.41,24.45,332263.0,23.0598,23.0786,23.0315,23.0692,332263.0
2016-08-05 15:30:00,24.46,24.46,24.4,24.44,1078650.0,23.0786,23.0786,23.022,23.0598,1078650.0
2016-08-08 09:30:00,24.59,24.73,24.54,24.59,564795.0,23.2013,23.3334,23.1541,23.2013,564795.0
2016-08-08 10:00:00,24.59,24.61,24.51,24.52,302008.0,23.2013,23.2202,23.1258,23.1353,302008.0
2016-08-08 10:30:00,24.52,24.55,24.47,24.5,360118.0,23.1353,23.1636,23.0881,23.1164,360118.0
2016-08-08 11:00:00,24.51,24.58,24.48,24.57,191710.0,23.1258,23.1919,23.0975,23.1824,191710.0
2016-08-08 11:30:00,24.56,24.6,24.54,24.55,162772.0,23.173,23.2107,23.1541,23.1636,162772.0
2016-08-08 12:00:00,24.56,24.58,24.55,24.57,158236.0,23.173,23.1919,23.1636,23.1824,158236.0
2016-08-08 12:30:00,24.58,24.64,24.57,24.63,125348.0,23.1919,23.2485,23.1824,23.239,125348.0
2016-08-08 13:00:00,24.63,24.65,24.61,24.64,146246.0,23.239,23.2579,23.2202,23.2485,146246.0
2016-08-08 13:30:00,24.64,24.67,24.62,24.65,190814.0,23.2485,23.2768,23.2296,23.2579,190814.0
2016-08-08 14:00:00,24.65,24.67,24.58,24.59,162776.0,23.2579,23.2768,23.1919,23.2013,162776.0
2016-08-08 14:30:00,24.59,24.66,24.58,24.62,195275.0,23.2013,23.2673,23.1919,23.2296,195275.0
2016-08-08 15:00:00,24.62,24.64,24.6,24.63,191725.0,23.2296,23.2485,23.2107,23.239,191725.0
2016-08-08 15:30:00,24.63,24.66,24.63,24.65,676604.0,23.239,23.2673,23.239,23.2579,676604.0
2016-08-09 09:30:00,24.71,24.87,24.56,24.8,621524.0,23.3145,23.4655,23.173,23.3994,621524.0
2016-08-09 10:00:00,24.8,24.85,24.77,24.82,436730.0,23.3994,23.4466,23.3711,23.4183,436730.0
2016-08-09 10:30:00,24.81,24.84,24.78,24.82,273812.0,23.4089,23.4372,23.3806,23.4183,273812.0
2016-08-09 11:00:00,24.82,24.87,24.79,24.86,283071.0,23.4183,23.4655,23.39,23.4561,283071.0
2016-08-09 11:30:00,24.85,24.93,24.84,24.92,287182.0,23.4466,23.5221,23.4372,23.5127,287182.0
2016-08-09 12:00:00,24.91,24.98,24.89,24.89,443384.0,23.5032,23.5693,23.4844,23.4844,443384.0
2016-08-09 12:30:00,24.89,24.92,24.86,24.89,353889.0,23.4844,23.5127,23.4561,23.4844,353889.0
2016-08-09 13:00:00,24.89,24.94,24.89,24.93,430217.0,23.4844,23.5315,23.4844,23.5221,430217.0
2016-08-09 13:30:00,24.93,24.93,24.9,24.92,168862.0,23.5221,23.5221,23.4938,23.5127,168862.0
2016-08-09 14:00:00,24.92,24.93,24.89,24.91,286786.0,23.5127,23.5221,23.4844,23.5032,286786.0
2016-08-09 14:30:00,24.91,24.93,24.9,24.92,210514.0,23.5032,23.5221,23.4938,23.5127,210514.0
2016-08-09 15:00:00,24.92,24.92,24.85,24.88,265344.0,23.5127,23.5127,23.4466,23.4749,265344.0
2016-08-09 15:30:00,24.89,24.92,24.87,24.92,863817.0,23.4844,23.5127,23.4655,23.5127,863817.0
2016-08-10 09:30:00,24.93,25.0,24.88,24.88,272259.0,23.5221,23.5881,23.4749,23.4749,272259.0
2016-08-10 10:00:00,24.88,24.89,24.76,24.78,422857.0,23.4749,23.4844,23.3617,23.3806,422857.0
2016-08-10 10:30:00,24.77,24.84,24.76,24.8,276397.0,23.3711,23.4372,23.3617,23.3994,276397.0
2016-08-10 11:00:00,24.81,24.84,24.76,24.82,400333.0,23.4089,23.4372,23.3617,23.4183,400333.0
2016-08-10 11:30:00,24.82,24.82,24.76,24.79,215215.0,23.4183,23.4183,23.3617,23.39,215215.0
2016-08-10 12:00:00,24.8,24.84,24.78,24.8,193105.0,23.3994,23.4372,23.3806,23.3994,193105.0
2016-08-10 12:30:00,24.8,24.81,24.75,24.77,215136.0,23.3994,23.4089,23.3523,23.3711,215136.0
2016-08-10 13:00:00,24.77,24.78,24.67,24.68,196853.0,23.3711,23.3806,23.2768,23.2862,196853.0
2016-08-10 13:30:00,24.69,24.71,24.6,24.62,276512.0,23.2957,23.3145,23.2107,23.2296,276512.0
2016-08-10 14:00:00,24.62,24.68,24.61,24.64,285313.0,23.2296,23.2862,23.2202,23.2485,285313.0
2016-08-10 14:30:00,24.64,24.65,24.58,24.61,273870.0,23.2485,23.2579,23.1919,23.2202,273870.0
2016-08-10 15:00:00,24.6,24.65,24.59,24.64,326741.0,23.2107,23.2579,23.2013,23.2485,326741.0
2016-08-10 15:30:00,24.64,24.65,24.58,24.63,904055.0,23.2485,23.2579,23.1919,23.239,904055.0
2016-08-11 09:30:00,24.73,24.91,24.59,24.78,418270.0,23.3334,23.5032,23.2013,23.3806,418270.0
2016-08-11 10:00:00,24.77,24.83,24.67,24.69,434002.0,23.3711,23.4277,23.2768,23.2957,434002.0
2016-08-11 10:30:00,24.69,24.95,24.68,24.89,358267.0,23.2957,23.541,23.2862,23.4844,358267.0
2016-08-11 11:00:00,24.89,24.95,24.87,24.94,251799.0,23.4844,23.541,23.4655,23.5315,251799.0
2016-08-11 11:30:00,24.94,24.99,24.91,24.93,360856.0,23.5315,23.5787,23.5032,23.5221,360856.0
2016-08-11 12:00:00,24.93,24.94,24.88,24.92,118668.0,23.5221,23.5315,23.4749,23.5127,118668.0
2016-08-11 12:30:00,24.92,24.94,24.9,24.92,115326.0,23.5127,23.5315,23.4938,23.5127,115326.0
2016-08-11 13:00:00,24.92,24.93,24.89,24.89,231628.0,23.5127,23.5221,23.4844,23.4844,231628.0
2016-08-11 13:30:00,24.89,24.91,24.86,24.87,352410.0,23.4844,23.5032,23.4561,23.4655,352410.0
2016-08-11 14:00:00,24.87,24.94,24.86,24.93,179395.0,23.4655,23.5315,23.4561,23.5221,179395.0
2016-08-11 14:30:00,24.92,24.94,24.89,24.89,129004.0,23.5127,23.5315,23.4844,23.4844,129004.0
2016-08-11 15:00:00,24.89,24.91,24.87,24.88,154258.0,23.4844,23.5032,23.4655,23.4749,154258.0
2016-08-11 15:30:00,24.89,24.92,24.87,24.9,793550.0,23.4844,23.5127,23.4655,23.4938,793550.0
2016-08-12 09:30:00,24.75,24.83,24.6,24.61,482263.0,23.3523,23.4277,23.2107,23.2202,482263.0
2016-08-12 10:00:00,24.62,24.71,24.61,24.66,391763.0,23.2296,23.3145,23.2202,23.2673,391763.0
2016-08-12 10:30:00,24.66,24.73,24.63,24.64,224231.0,23.2673,23.3334,23.239,23.2485,224231.0
2016-08-12 11:00:00,24.64,24.67,24.6,24.62,182336.0,23.2485,23.2768,23.2107,23.2296,182336.0
2016-08-12 11:30:00,24.62,24.63,24.52,24.58,189285.0,23.2296,23.239,23.1353,23.1919,189285.0
2016-08-12 12:00:00,24.59,24.64,24.54,24.6,281517.0,23.2013,23.2485,23.1541,23.2107,281517.0
2016-08-12 12:30:00,24.6,24.65,24.59,24.64,158147.0,23.2107,23.2579,23.2013,23.2485,158147.0
2016-08-12 13:00:00,24.64,24.64,24.5,24.54,272091.0,23.2485,23.2485,23.1164,23.1541,272091.0
2016-08-12 13:30:00,24.54,24.55,24.52,24.52,94272.0,23.1541,23.1636,23.1353,23.1353,94272.0
2016-08-12 14:00:00,24.53,24.58,24.52,24.58,179393.0,23.1447,23.1919,23.1353,23.1919,179393.0
2016-08-12 14:30:00,24.58,24.59,24.57,24.59,115857.0,23.1919,23.2013,23.1824,23.2013,115857.0
2016-08-12 15:00:00,24.59,24.59,24.49,24.51,289653.0,23.2013,23.2013,23.1069,23.1258,289653.0
2016-08-12 15:30:00,24.5,24.55,24.49,24.51,840845.0,23.1164,23.1636,23.1069,23.1258,840845.0
2016-08-15 09:30:00,24.65,24.79,24.58,24.62,413220.0,23.2579,23.39,23.1919,23.2296,413220.0
2016-08-15 10:00:00,24.62,24.83,24.61,24.81,470496.0,23.2296,23.4277,23.2202,23.4089,470496.0
2016-08-15 10:30:00,24.81,24.92,24.78,24.88,335873.0,23.4089,23.5127,23.3806,23.4749,335873.0
2016-08-15 11:00:00,24.89,24.95,24.88,24.95,179490.0,23.4844,23.541,23.4749,23.541,179490.0
2016-08-15 11:30:00,24.94,24.96,24.93,24.94,216291.0,23.5315,23.5504,23.5221,23.5315,216291.0
2016-08-15 12:00:00,24.94,24.94,24.87,24.94,211823.0,23.5315,23.5315,23.4655,23.5315,211823.0
2016-08-15 12:30:00,24.93,24.95,24.91,24.92,116697.0,23.5221,23.541,23.5032,23.5127,116697.0
2016-08-15 13:00:00,24.92,24.94,24.9,24.93,99630.0,23.5127,23.5315,23.4938,23.5221,99630.0
2016-08-15 13:30:00,24.93,24.94,24.89,24.89,95960.0,23.5221,23.5315,23.4844,23.4844,95960.0
2016-08-15 14:00:00,24.89,24.93,24.83,24.85,183813.0,23.4844,23.5221,23.4277,23.4466,183813.0
2016-08-15 14:30:00,24.85,24.87,24.82,24.85,188126.0,23.4466,23.4655,23.4183,23.4466,188126.0
2016-08-15 15:00:00,24.85,24.9,24.85,24.86,150662.0,23.4466,23.4938,23.4466,23.4561,150662.0
2016-08-15 15:30:00,24.86,24.87,24.83,24.83,608547.0,23.4561,23.4655,23.4277,23.4277,608547.0
2016-08-16 09:30:00,24.7,24.72,24.33,24.41,965077.0,23.3051,23.324,22.956,23.0315,965077.0
2016-08-16 10:00:00,24.42,24.44,24.29,24.35,755772.0,23.0409,23.0598,22.9182,22.9749,755772.0
2016-08-16 10:30:00,24.35,24.5,24.33,24.45,275704.0,22.9749,23.1164,22.956,23.0692,275704.0
2016-08-16 11:00:00,24.45,24.55,24.44,24.51,274692.0,23.0692,23.1636,23.0598,23.1258,274692.0
2016-08-16 11:30:00,24.51,24.53,24.45,24.47,226439.0,23.1258,23.1447,23.0692,23.0881,226439.0
2016-08-16 12:00:00,24.46,24.52,24.45,24.46,127947.0,23.0786,23.1353,23.0692,23.0786,127947.0
2016-08-16 12:30:00,24.45,24.53,24.44,24.53,239153.0,23.0692,23.1447,23.0598,23.1447,239153.0
2016-08-16 13:00:00,24.53,24.55,24.48,24.52,123574.0,23.1447,23.1636,23.0975,23.1353,123574.0
2016-08-16 13:30:00,24.52,24.53,24.48,24.51,237365.0,23.1353,23.1447,23.0975,23.1258,237365.0
2016-08-16 14:00:00,24.52,24.53,24.49,24.52,186419.0,23.1353,23.1447,23.1069,23.1353,186419.0
2016-08-16 14:30:00,24.51,24.55,24.5,24.55,148718.0,23.1258,23.1636,23.1164,23.1636,148718.0
2016-08-16 15:00:00,24.55,24.6,24.54,24.58,244685.0,23.1636,23.2107,23.1541,23.1919,244685.0
2016-08-16 15:30:00,24.58,24.59,24.49,24.49,584248.0,23.1919,23.2013,23.1069,23.1069,584248.0
2016-08-17 09:30:00,24.44,24.54,24.38,24.39,261786.0,23.0598,23.1541,23.0032,23.0126,261786.0
2016-08-17 10:00:00,24.39,24.39,24.3,24.37,246280.0,23.0126,23.0126,22.9277,22.9937,246280.0
2016-08-17 10:30:00,24.37,24.4,24.3,24.35,175801.0,22.9937,23.022,22.9277,22.9749,175801.0
2016-08-17 11:00:00,24.35,24.4,24.33,24.33,122957.0,22.9749,23.022,22.956,22.956,122957.0
2016-08-17 11:30:00,24.33,24.34,24.24,24.27,210196.0,22.956,22.9654,22.8711,22.8994,210196.0
2016-08-17 12:00:00,24.26,24.34,24.25,24.32,109570.0,22.8899,22.9654,22.8805,22.9465,109570.0
2016-08-17 12:30:00,24.31,24.4,24.31,24.35,132439.0,22.9371,23.022,22.9371,22.9749,132439.0
2016-08-17 13:00:00,24.36,24.36,24.34,24.35,52719.0,22.9843,22.9843,22.9654,22.9749,52719.0
2016-08-17 13:30:00,24.35,24.37,24.34,24.35,120455.0,22.9749,22.9937,22.9654,22.9749,120455.0
2016-08-17 14:00:00,24.35,24.4,24.3,24.38,197649.0,22.9749,23.022,22.9277,23.0032,197649.0
2016-08-17 14:30:00,24.39,24.39,24.33,24.36,119044.0,23.0126,23.0126,22.956,22.9843,119044.0
2016-08-17 15:00:00,24.36,24.37,24.31,24.37,255106.0,22.9843,22.9937,22.9371,22.9937,255106.0
2016-08-17 15:30:00,24.37,24.43,24.36,24.42,637417.0,22.9937,23.0503,22.9843,23.0409,637417.0
2016-08-18 09:30:00,24.5,24.6,24.26,24.32,482430.0,23.1164,23.2107,22.8899,22.9465,482430.0
2016-08-18 10:00:00,24.32,24.33,24.26,24.3,155112.0,22.9465,22.956,22.8899,22.9277,155112.0
2016-08-18 10:30:00,24.3,24.35,24.29,24.3,277503.0,22.9277,22.9749,22.9182,22.9277,277503.0
2016-08-18 11:00:00,24.32,24.33,24.3,24.33,203876.0,22.9465,22.956,22.9277,22.956,203876.0
2016-08-18 11:30:00,24.33,24.38,24.32,24.37,100906.0,22.956,23.0032,22.9465,22.9937,100906.0
2016-08-18 12:00:00,24.37,24.38,24.35,24.35,94952.0,22.9937,23.0032,22.9749,22.9749,94952.0
2016-08-18 12:30:00,24.36,24.39,24.34,24.37,72343.0,22.9843,23.0126,22.9654,22.9937,72343.0
2016-08-18 13:00:00,24.37,24.39,24.35,24.38,63028.0,22.9937,23.0126,22.9749,23.0032,63028.0
2016-08-18 13:30:00,24.38,24.42,24.36,24.38,127819.0,23.0032,23.0409,22.9843,23.0032,127819.0
2016-08-18 14:00:00,24.38,24.41,24.38,24.4,37407.0,23.0032,23.0315,23.0032,23.022,37407.0
2016-08-18 14:30:00,24.39,24.4,24.35,24.36,74921.0,23.0126,23.022,22.9749,22.9843,74921.0
2016-08-18 15:00:00,24.36,24.4,24.35,24.36,132720.0,22.9843,23.022,22.9749,22.9843,132720.0
2016-08-18 15:30:00,24.36,24.37,24.33,24.37,547868.0,22.9843,22.9937,22.956,22.9937,547868.0
2016-08-19 09:30:00,24.18,24.26,23.95,23.98,351905.0,22.8145,22.8899,22.5974,22.6258,351905.0
2016-08-19 10:00:00,23.99,24.09,23.97,23.99,284815.0,22.6352,22.7295,22.6163,22.6352,284815.0
2016-08-19 10:30:00,23.99,24.09,23.99,24.07,242760.0,22.6352,22.7295,22.6352,22.7107,242760.0
2016-08-19 11:00:00,24.05,24.09,24.05,24.06,138007.0,22.6918,22.7295,22.6918,22.7012,138007.0
2016-08-19 11:30:00,24.07,24.12,24.05,24.11,178011.0,22.7107,22.7578,22.6918,22.7484,178011.0
2016-08-19 12:00:00,24.11,24.11,24.08,24.09,82334.0,22.7484,22.7484,22.7201,22.7295,82334.0
2016-08-19 12:30:00,24.09,24.13,24.08,24.1,114081.0,22.7295,22.7673,22.7201,22.739,114081.0
2016-08-19 13:00:00,24.1,24.12,24.09,24.12,70446.0,22.739,22.7578,22.7295,22.7578,70446.0
2016-08-19 13:30:00,24.12,24.13,24.11,24.12,125912.0,22.7578,22.7673,22.7484,22.7578,125912.0
2016-08-19 14:00:00,24.12,24.14,24.09,24.09,126642.0,22.7578,22.7767,22.7295,22.7295,126642.0
2016-08-19 14:30:00,24.09,24.18,24.08,24.17,274188.0,22.7295,22.8145,22.7201,22.805,274188.0
2016-08-19 15:00:00,24.17,24.18,24.14,24.14,122529.0,22.805,22.8145,22.7767,22.7767,122529.0
2016-08-19 15:30:00,24.15,24.18,24.14,24.18,600861.0,22.7861,22.8145,22.7767,22.8145,600861.0
2016-08-22 09:30:00,24.12,24.23,24.09,24.13,340950.0,22.7578,22.8616,22.7295,22.7673,340950.0
2016-08-22 10:00:00,24.12,24.2,24.05,24.19,262561.0,22.7578,22.8333,22.6918,22.8239,262561.0
2016-08-22 10:30:00,24.19,24.22,24.14,24.18,134915.0,22.8239,22.8522,22.7767,22.8145,134915.0
2016-08-22 11:00:00,24.18,24.21,24.13,24.13,128030.0,22.8145,22.8428,22.7673,22.7673,128030.0
2016-08-22 11:30:00,24.13,24.16,24.11,24.13,122209.0,22.7673,22.7956,22.7484,22.7673,122209.0
2016-08-22 12:00:00,24.14,24.22,24.12,24.19,103131.0,22.7767,22.8522,22.7578,22.8239,103131.0
2016-08-22 12:30:00,24.19,24.22,24.13,24.14,97460.0,22.8239,22.8522,22.7673,22.7767,97460.0
2016-08-22 13:00:00,24.14,24.16,24.09,24.11,85092.0,22.7767,22.7956,22.7295,22.7484,85092.0
2016-08-22 13:30:00,24.1,24.19,24.09,24.17,129407.0,22.739,22.8239,22.7295,22.805,129407.0
2016-08-22 14:00:00,24.17,24.19,24.1,24.11,113383.0,22.805,22.8239,22.739,22.7484,113383.0
2016-08-22 14:30:00,24.11,24.16,24.1,24.16,81340.0,22.7484,22.7956,22.739,22.7956,81340.0
2016-08-22 15:00:00,24.16,24.19,24.15,24.19,125547.0,22.7956,22.8239,22.7861,22.8239,125547.0
2016-08-22 15:30:00,24.19,24.24,24.17,24.23,436357.0,22.8239,22.8711,22.805,22.8616,436357.0
2016-08-23 09:30:00,24.3,24.54,24.3,24.52,189166.0,22.9277,23.1541,22.9277,23.1353,189166.0
2016-08-23 10:00:00,24.51,24.56,24.47,24.53,339504.0,23.1258,23.173,23.0881,23.1447,339504.0
2016-08-23 10:30:00,24.53,24.55,24.48,24.51,95976.0,23.1447,23.1636,23.0975,23.1258,95976.0
2016-08-23 11:00:00,24.52,24.53,24.46,24.52,194126.0,23.1353,23.1447,23.0786,23.1353,194126.0
2016-08-23 11:30:00,24.52,24.54,24.48,24.5,82944.0,23.1353,23.1541,23.0975,23.1164,82944.0
2016-08-23 12:00:00,24.51,24.55,24.49,24.51,150060.0,23.1258,23.1636,23.1069,23.1258,150060.0
2016-08-23 12:30:00,24.51,24.53,24.47,24.48,97256.0,23.1258,23.1447,23.0881,23.0975,97256.0
2016-08-23 13:00:00,24.48,24.5,24.43,24.43,280610.0,23.0975,23.1164,23.0503,23.0503,280610.0
2016-08-23 13:30:00,24.44,24.45,24.43,24.44,155864.0,23.0598,23.0692,23.0503,23.0598,155864.0
2016-08-23 14:00:00,24.44,24.44,24.38,24.39,145052.0,23.0598,23.0598,23.0032,23.0126,145052.0
2016-08-23 14:30:00,24.38,24.4,24.32,24.35,427795.0,23.0032,23.022,22.9465,22.9749,427795.0
2016-08-23 15:00:00,24.35,24.36,24.32,24.32,292993.0,22.9749,22.9843,22.9465,22.9465,292993.0
2016-08-23 15:30:00,24.32,24.35,24.29,24.31,1066389.0,22.9465,22.9749,22.9182,22.9371,1066389.0
2016-08-24 09:30:00,24.22,24.27,24.15,24.23,206405.0,22.8522,22.8994,22.7861,22.8616,206405.0
2016-08-24 10:00:00,24.23,24.25,24.17,24.19,265541.0,22.8616,22.8805,22.805,22.8239,265541.0
2016-08-24 10:30:00,24.18,24.2,24.07,24.08,248772.0,22.8145,22.8333,22.7107,22.7201,248772.0
2016-08-24 11:00:00,24.08,24.11,23.97,24.0,291614.0,22.7201,22.7484,22.6163,22.6446,291614.0
2016-08-24 11:30:00,24.0,24.01,23.92,24.01,284549.0,22.6446,22.6541,22.5691,22.6541,284549.0
2016-08-24 12:00:00,24.01,24.1,24.0,24.06,232634.0,22.6541,22.739,22.6446,22.7012,232634.0
2016-08-24 12:30:00,24.07,24.09,24.03,24.04,206516.0,22.7107,22.7295,22.6729,22.6824,206516.0
2016-08-24 13:00:00,24.04,24.04,23.96,24.0,208216.0,22.6824,22.6824,22.6069,22.6446,208216.0
2016-08-24 13:30:00,23.99,24.0,23.91,23.91,173996.0,22.6352,22.6446,22.5597,22.5597,173996.0
2016-08-24 14:00:00,23.92,23.92,23.81,23.84,305164.0,22.5691,22.5691,22.4654,22.4937,305164.0
2016-08-24 14:30:00,23.84,23.89,23.83,23.86,422289.0,22.4937,22.5408,22.4842,22.5125,422289.0
2016-08-24 15:00:00,23.85,23.86,23.65,23.73,945666.0,22.5031,22.5125,22.3144,22.3899,945666.0
2016-08-24 15:30:00,23.73,23.74,23.54,23.55,2574330.0,22.3899,22.3993,22.2106,22.22,2574330.0
2016-08-25 09:30:00,23.47,23.83,23.38,23.78,415228.0,22.1446,22.4842,22.0596,22.437,415228.0
2016-08-25 10:00:00,23.77,23.95,23.76,23.86,619392.0,22.4276,22.5974,22.4182,22.5125,619392.0
2016-08-25 10:30:00,23.87,23.89,23.72,23.78,423919.0,22.522,22.5408,22.3804,22.437,423919.0
2016-08-25 11:00:00,23.78,23.82,23.72,23.8,222619.0,22.437,22.4748,22.3804,22.4559,222619.0
2016-08-25 11:30:00,23.8,23.88,23.8,23.88,219836.0,22.4559,22.5314,22.4559,22.5314,219836.0
2016-08-25 12:00:00,23.88,23.88,23.76,23.78,200391.0,22.5314,22.5314,22.4182,22.437,200391.0
2016-08-25 12:30:00,23.78,23.79,23.71,23.73,209151.0,22.437,22.4465,22.371,22.3899,209151.0
2016-08-25 13:00:00,23.72,23.75,23.69,23.71,169833.0,22.3804,22.4087,22.3521,22.371,169833.0
2016-08-25 13:30:00,23.71,23.71,23.62,23.66,220156.0,22.371,22.371,22.2861,22.3238,220156.0
2016-08-25 14:00:00,23.67,23.69,23.61,23.65,179058.0,22.3333,22.3521,22.2766,22.3144,179058.0
2016-08-25 14:30:00,23.64,23.67,23.62,23.64,127592.0,22.305,22.3333,22.2861,22.305,127592.0
2016-08-25 15:00:00,23.64,23.68,23.59,23.64,346274.0,22.305,22.3427,22.2578,22.305,346274.0
2016-08-25 15:30:00,23.64,23.67,23.62,23.67,864779.0,22.305,22.3333,22.2861,22.3333,864779.0
2016-08-26 09:30:00,23.68,23.75,23.57,23.67,272844.0,22.3427,22.4087,22.2389,22.3333,272844.0
2016-08-26 10:00:00,23.64,23.88,23.53,23.86,575209.0,22.305,22.5314,22.2012,22.5125,575209.0
2016-08-26 10:30:00,23.86,23.86,23.61,23.67,353452.0,22.5125,22.5125,22.2766,22.3333,353452.0
2016-08-26 11:00:00,23.67,23.85,23.67,23.81,533662.0,22.3333,22.5031,22.3333,22.4654,533662.0
2016-08-26 11:30:00,23.8,23.82,23.64,23.71,391137.0,22.4559,22.4748,22.305,22.371,391137.0
2016-08-26 12:00:00,23.71,23.72,23.57,23.65,287096.0,22.371,22.3804,22.2389,22.3144,287096.0
2016-08-26 12:30:00,23.65,23.71,23.61,23.7,143532.0,22.3144,22.371,22.2766,22.3616,143532.0
2016-08-26 13:00:00,23.71,23.74,23.61,23.65,213307.0,22.371,22.3993,22.2766,22.3144,213307.0
2016-08-26 13:30:00,23.65,23.69,23.61,23.62,134387.0,22.3144,22.3521,22.2766,22.2861,134387.0
2016-08-26 14:00:00,23.62,23.68,23.56,23.57,158532.0,22.2861,22.3427,22.2295,22.2389,158532.0
2016-08-26 14:30:00,23.58,23.6,23.52,23.58,184159.0,22.2483,22.2672,22.1917,22.2483,184159.0
2016-08-26 15:00:00,23.58,23.71,23.57,23.68,227078.0,22.2483,22.371,22.2389,22.3427,227078.0
2016-08-26 15:30:00,23.68,23.76,23.68,23.75,843527.0,22.3427,22.4182,22.3427,22.4087,843527.0
2016-08-29 09:30:00,23.72,23.77,23.52,23.71,344747.0,22.3804,22.4276,22.1917,22.371,344747.0
2016-08-29 10:00:00,23.71,23.84,23.68,23.77,241605.0,22.371,22.4937,22.3427,22.4276,241605.0
2016-08-29 10:30:00,23.77,23.87,23.75,23.84,378955.0,22.4276,22.522,22.4087,22.4937,378955.0
2016-08-29 11:00:00,23.84,23.85,23.7,23.75,288257.0,22.4937,22.5031,22.3616,22.4087,288257.0
2016-08-29 11:30:00,23.76,23.8,23.75,23.77,96649.0,22.4182,22.4559,22.4087,22.4276,96649.0
2016-08-29 12:00:00,23.77,23.79,23.75,23.78,99570.0,22.4276,22.4465,22.4087,22.437,99570.0
2016-08-29 12:30:00,23.78,23.86,23.77,23.84,96221.0,22.437,22.5125,22.4276,22.4937,96221.0
2016-08-29 13:00:00,23.84,23.86,23.79,23.81,117407.0,22.4937,22.5125,22.4465,22.4654,117407.0
2016-08-29 13:30:00,23.8,23.83,23.79,23.81,56819.0,22.4559,22.4842,22.4465,22.4654,56819.0
2016-08-29 14:00:00,23.8,23.81,23.76,23.78,84589.0,22.4559,22.4654,22.4182,22.437,84589.0
2016-08-29 14:30:00,23.77,23.78,23.74,23.76,118439.0,22.4276,22.437,22.3993,22.4182,118439.0
2016-08-29 15:00:00,23.76,23.77,23.73,23.75,140677.0,22.4182,22.4276,22.3899,22.4087,140677.0
2016-08-29 15:30:00,23.74,23.78,23.73,23.76,641345.0,22.3993,22.437,22.3899,22.4182,641345.0
2016-08-30 09:30:00,23.84,23.91,23.78,23.82,266701.0,22.4937,22.5597,22.437,22.4748,266701.0
2016-08-30 10:00:00,23.82,23.85,23.75,23.8,215134.0,22.4748,22.5031,22.4087,22.4559,215134.0
2016-08-30 10:30:00,23.79,23.8,23.72,23.72,308463.0,22.4465,22.4559,22.3804,22.3804,308463.0
2016-08-30 11:00:00,23.71,23.83,23.7,23.74,239753.0,22.371,22.4842,22.3616,22.3993,239753.0
2016-08-30 11:30:00,23.74,23.79,23.74,23.77,127016.0,22.3993,22.4465,22.3993,22.4276,127016.0
2016-08-30 12:00:00,23.77,23.85,23.76,23.81,77892.0,22.4276,22.5031,22.4182,22.4654,77892.0
2016-08-30 12:30:00,23.8,23.82,23.79,23.8,88619.0,22.4559,22.4748,22.4465,22.4559,88619.0
2016-08-30 13:00:00,23.8,23.81,23.78,23.8,114139.0,22.4559,22.4654,22.437,22.4559,114139.0
2016-08-30 13:30:00,23.8,23.84,23.79,23.84,211611.0,22.4559,22.4937,22.4465,22.4937,211611.0
2016-08-30 14:00:00,23.84,23.84,23.78,23.8,181224.0,22.4937,22.4937,22.437,22.4559,181224.0
2016-08-30 14:30:00,23.8,23.81,23.78,23.8,134441.0,22.4559,22.4654,22.437,22.4559,134441.0
2016-08-30 15:00:00,23.8,23.84,23.78,23.81,132222.0,22.4559,22.4937,22.437,22.4654,132222.0
2016-08-30 15:30:00,23.81,23.82,23.8,23.82,346153.0,22.4654,22.4748,22.4559,22.4748,346153.0
2016-08-31 09:30:00,23.81,24.09,23.76,24.05,455150.0,22.4654,22.7295,22.4182,22.6918,455150.0
2016-08-31 10:00:00,24.05,24.09,23.96,23.98,297096.0,22.6918,22.7295,22.6069,22.6258,297096.0
2016-08-31 10:30:00,23.97,23.98,23.9,23.93,243575.0,22.6163,22.6258,22.5503,22.5786,243575.0
2016-08-31 11:00:00,23.92,23.95,23.87,23.91,340984.0,22.5691,22.5974,22.522,22.5597,340984.0
2016-08-31 11:30:00,23.9,23.91,23.85,23.87,182819.0,22.5503,22.5597,22.5031,22.522,182819.0
2016-08-31 12:00:00,23.86,23.87,23.75,23.81,353024.0,22.5125,22.522,22.4087,22.4654,353024.0
2016-08-31 12:30:00,23.8,23.87,23.78,23.86,119520.0,22.4559,22.522,22.437,22.5125,119520.0
2016-08-31 13:00:00,23.86,23.88,23.83,23.87,105416.0,22.5125,22.5314,22.4842,22.522,105416.0
2016-08-31 13:30:00,23.87,23.9,23.86,23.9,61181.0,22.522,22.5503,22.5125,22.5503,61181.0
2016-08-31 14:00:00,23.89,23.95,23.86,23.89,154504.0,22.5408,22.5974,22.5125,22.5408,154504.0
2016-08-31 14:30:00,23.88,23.89,23.86,23.88,141675.0,22.5314,22.5408,22.5125,22.5314,141675.0
2016-08-31 15:00:00,23.88,23.96,23.86,23.93,231129.0,22.5314,22.6069,22.5125,22.5786,231129.0
2016-08-31 15:30:00,23.93,23.93,23.88,23.89,721893.0,22.5786,22.5786,22.5314,22.5408,721893.0
2016-09-01 09:30:00,24.29,24.69,24.13,24.58,1468855.0,22.9182,23.2957,22.7673,23.1919,1468855.0
2016-09-01 10:00:00,24.58,24.65,24.35,24.35,924936.0,23.1919,23.2579,22.9749,22.9749,924936.0
2016-09-01 10:30:00,24.34,24.54,24.27,24.51,533323.0,22.9654,23.1541,22.8994,23.1258,533323.0
2016-09-01 11:00:00,24.51,24.55,24.44,24.53,469420.0,23.1258,23.1636,23.0598,23.1447,469420.0
2016-09-01 11:30:00,24.53,24.59,24.5,24.59,373520.0,23.1447,23.2013,23.1164,23.2013,373520.0
2016-09-01 12:00:00,24.58,24.7,24.57,24.69,444328.0,23.1919,23.3051,23.1824,23.2957,444328.0
2016-09-01 12:30:00,24.69,24.74,24.65,24.68,351840.0,23.2957,23.3428,23.2579,23.2862,351840.0
2016-09-01 13:00:00,24.68,24.69,24.57,24.63,325570.0,23.2862,23.2957,23.1824,23.239,325570.0
2016-09-01 13:30:00,24.63,24.68,24.63,24.66,195799.0,23.239,23.2862,23.239,23.2673,195799.0
2016-09-01 14:00:00,24.66,24.74,24.63,24.73,518784.0,23.2673,23.3428,23.239,23.3334,518784.0
2016-09-01 14:30:00,24.73,24.77,24.71,24.75,463975.0,23.3334,23.3711,23.3145,23.3523,463975.0
2016-09-01 15:00:00,24.75,24.77,24.67,24.69,356732.0,23.3523,23.3711,23.2768,23.2957,356732.0
2016-09-01 15:30:00,24.69,24.7,24.6,24.64,1408851.0,23.2957,23.3051,23.2107,23.2485,1408851.0
2016-09-02 09:30:00,24.76,24.85,24.67,24.79,316723.0,23.3617,23.4466,23.2768,23.39,316723.0
2016-09-02 10:00:00,24.8,24.85,24.71,24.73,260306.0,23.3994,23.4466,23.3145,23.3334,260306.0
2016-09-02 10:30:00,24.73,24.74,24.54,24.58,456806.0,23.3334,23.3428,23.1541,23.1919,456806.0
2016-09-02 11:00:00,24.58,24.64,24.45,24.46,217455.0,23.1919,23.2485,23.0692,23.0786,217455.0
2016-09-02 11:30:00,24.46,24.54,24.43,24.53,200200.0,23.0786,23.1541,23.0503,23.1447,200200.0
2016-09-02 12:00:00,24.53,24.53,24.43,24.47,141137.0,23.1447,23.1447,23.0503,23.0881,141137.0
2016-09-02 12:30:00,24.47,24.52,24.46,24.5,95812.0,23.0881,23.1353,23.0786,23.1164,95812.0
2016-09-02 13:00:00,24.5,24.51,24.46,24.49,93494.0,23.1164,23.1258,23.0786,23.1069,93494.0
2016-09-02 13:30:00,24.49,24.52,24.44,24.51,169559.0,23.1069,23.1353,23.0598,23.1258,169559.0
2016-09-02 14:00:00,24.51,24.56,24.48,24.52,134530.0,23.1258,23.173,23.0975,23.1353,134530.0
2016-09-02 14:30:00,24.52,24.56,24.51,24.54,114878.0,23.1353,23.173,23.1258,23.1541,114878.0
2016-09-02 15:00:00,24.54,24.59,24.53,24.59,160188.0,23.1541,23.2013,23.1447,23.2013,160188.0
2016-09-02 15:30:00,24.58,24.6,24.53,24.59,611266.0,23.1919,23.2107,23.1447,23.2013,611266.0
2016-09-06 09:30:00,24.58,24.73,24.57,24.67,339299.0,23.1919,23.3334,23.1824,23.2768,339299.0
2016-09-06 10:00:00,24.67,24.71,24.43,24.52,299760.0,23.2768,23.3145,23.0503,23.1353,299760.0
2016-09-06 10:30:00,24.51,24.57,24.49,24.55,253747.0,23.1258,23.1824,23.1069,23.1636,253747.0
2016-09-06 11:00:00,24.55,24.71,24.55,24.7,267330.0,23.1636,23.3145,23.1636,23.3051,267330.0
2016-09-06 11:30:00,24.71,24.74,24.67,24.74,142307.0,23.3145,23.3428,23.2768,23.3428,142307.0
2016-09-06 12:00:00,24.74,24.76,24.73,24.75,177257.0,23.3428,23.3617,23.3334,23.3523,177257.0
2016-09-06 12:30:00,24.75,24.78,24.73,24.77,93203.0,23.3523,23.3806,23.3334,23.3711,93203.0
2016-09-06 13:00:00,24.78,24.78,24.74,24.75,92479.0,23.3806,23.3806,23.3428,23.3523,92479.0
2016-09-06 13:30:00,24.74,24.75,24.7,24.73,78319.0,23.3428,23.3523,23.3051,23.3334,78319.0
2016-09-06 14:00:00,24.72,24.74,24.67,24.68,98752.0,23.324,23.3428,23.2768,23.2862,98752.0
2016-09-06 14:30:00,24.67,24.68,24.62,24.65,143796.0,23.2768,23.2862,23.2296,23.2579,143796.0
2016-09-06 15:00:00,24.65,24.68,24.65,24.66,88806.0,23.2579,23.2862,23.2579,23.2673,88806.0
2016-09-06 15:30:00,24.66,24.72,24.66,24.72,466648.0,23.2673,23.324,23.2673,23.324,466648.0
2016-09-07 09:30:00,24.78,24.89,24.74,24.86,347057.0,23.3806,23.4844,23.3428,23.4561,347057.0
2016-09-07 10:00:00,24.87,25.14,24.84,25.14,702444.0,23.4655,23.7202,23.4372,23.7202,702444.0
2016-09-07 10:30:00,25.14,25.15,25.03,25.08,409623.0,23.7202,23.7297,23.6165,23.6636,409623.0
2016-09-07 11:00:00,25.08,25.13,25.03,25.09,338278.0,23.6636,23.7108,23.6165,23.6731,338278.0
2016-09-07 11:30:00,25.09,25.15,25.06,25.09,221944.0,23.6731,23.7297,23.6448,23.6731,221944.0
2016-09-07 12:00:00,25.09,25.11,24.97,25.01,206728.0,23.6731,23.6919,23.5598,23.5976,206728.0
2016-09-07 12:30:00,25.01,25.07,24.98,25.07,141166.0,23.5976,23.6542,23.5693,23.6542,141166.0
2016-09-07 13:00:00,25.07,25.16,25.06,25.14,256482.0,23.6542,23.7391,23.6448,23.7202,256482.0
2016-09-07 13:30:00,25.14,25.2,25.13,25.2,185556.0,23.7202,23.7769,23.7108,23.7769,185556.0
2016-09-07 14:00:00,25.2,25.2,25.13,25.14,188543.0,23.7769,23.7769,23.7108,23.7202,188543.0
2016-09-07 14:30:00,25.14,25.15,25.11,25.11,146744.0,23.7202,23.7297,23.6919,23.6919,146744.0
2016-09-07 15:00:00,25.12,25.2,25.11,25.2,279684.0,23.7014,23.7769,23.6919,23.7769,279684.0
2016-09-07 15:30:00,25.19,25.2,25.11,25.17,1329092.0,23.7674,23.7769,23.6919,23.7485,1329092.0
2016-09-08 09:30:00,25.47,25.49,25.08,25.4,729864.0,24.0316,24.0505,23.6636,23.9656,729864.0
2016-09-08 10:00:00,25.4,25.45,25.22,25.28,315914.0,23.9656,24.0127,23.7957,23.8523,315914.0
2016-09-08 10:30:00,25.28,25.37,25.23,25.27,274525.0,23.8523,23.9373,23.8052,23.8429,274525.0
2016-09-08 11:00:00,25.27,25.37,25.26,25.28,202002.0,23.8429,23.9373,23.8335,23.8523,202002.0
2016-09-08 11:30:00,25.29,25.3,25.22,25.24,256085.0,23.8618,23.8712,23.7957,23.8146,256085.0
2016-09-08 12:00:00,25.24,25.26,25.17,25.23,228246.0,23.8146,23.8335,23.7485,23.8052,228246.0
2016-09-08 12:30:00,25.23,25.26,25.18,25.23,177404.0,23.8052,23.8335,23.758,23.8052,177404.0
2016-09-08 13:00:00,25.23,25.23,25.21,25.21,83347.0,23.8052,23.8052,23.7863,23.7863,83347.0
2016-09-08 13:30:00,25.21,25.22,25.17,25.2,209418.0,23.7863,23.7957,23.7485,23.7769,209418.0
2016-09-08 14:00:00,25.2,25.31,25.18,25.3,335114.0,23.7769,23.8806,23.758,23.8712,335114.0
2016-09-08 14:30:00,25.3,25.31,25.26,25.29,330798.0,23.8712,23.8806,23.8335,23.8618,330798.0
2016-09-08 15:00:00,25.28,25.31,25.24,25.3,215371.0,23.8523,23.8806,23.8146,23.8712,215371.0
2016-09-08 15:30:00,25.31,25.33,25.28,25.3,644831.0,23.8806,23.8995,23.8523,23.8712,644831.0
2016-09-09 09:30:00,25.12,25.31,25.05,25.16,600522.0,23.7014,23.8806,23.6353,23.7391,600522.0
2016-09-09 10:00:00,25.16,25.21,25.13,25.18,327677.0,23.7391,23.7863,23.7108,23.758,327677.0
2016-09-09 10:30:00,25.18,25.18,24.94,24.96,386605.0,23.758,23.758,23.5315,23.5504,386605.0
2016-09-09 11:00:00,24.96,25.02,24.91,25.01,377282.0,23.5504,23.607,23.5032,23.5976,377282.0
2016-09-09 11:30:00,25.02,25.05,24.93,25.0,287645.0,23.607,23.6353,23.5221,23.5881,287645.0
2016-09-09 12:00:00,24.99,25.03,24.94,24.94,203986.0,23.5787,23.6165,23.5315,23.5315,203986.0
2016-09-09 12:30:00,24.94,24.96,24.92,24.95,138288.0,23.5315,23.5504,23.5127,23.541,138288.0
2016-09-09 13:00:00,24.95,24.96,24.8,24.8,269876.0,23.541,23.5504,23.3994,23.3994,269876.0
2016-09-09 13:30:00,24.8,24.83,24.75,24.77,246119.0,23.3994,23.4277,23.3523,23.3711,246119.0
2016-09-09 14:00:00,24.77,24.77,24.62,24.67,241697.0,23.3711,23.3711,23.2296,23.2768,241697.0
2016-09-09 14:30:00,24.67,24.77,24.67,24.76,275017.0,23.2768,23.3711,23.2768,23.3617,275017.0
2016-09-09 15:00:00,24.77,24.83,24.72,24.8,261147.0,23.3711,23.4277,23.324,23.3994,261147.0
2016-09-09 15:30:00,24.8,24.82,24.75,24.75,891249.0,23.3994,23.4183,23.3523,23.3523,891249.0
2016-09-12 09:30:00,24.53,24.6,24.26,24.37,888091.0,23.1447,23.2107,22.8899,22.9937,888091.0
2016-09-12 10:00:00,24.37,24.56,24.36,24.55,586814.0,22.9937,23.173,22.9843,23.1636,586814.0
2016-09-12 10:30:00,24.56,24.67,24.4,24.55,522709.0,23.173,23.2768,23.022,23.1636,522709.0
2016-09-12 11:00:00,24.56,24.64,24.53,24.64,240007.0,23.173,23.2485,23.1447,23.2485,240007.0
2016-09-12 11:30:00,24.64,24.8,24.57,24.72,456769.0,23.2485,23.3994,23.1824,23.324,456769.0
2016-09-12 12:00:00,24.72,24.75,24.64,24.65,276037.0,23.324,23.3523,23.2485,23.2579,276037.0
2016-09-12 12:30:00,24.66,24.82,24.64,24.81,335375.0,23.2673,23.4183,23.2485,23.4089,335375.0
2016-09-12 13:00:00,24.81,24.95,24.72,24.72,467460.0,23.4089,23.541,23.324,23.324,467460.0
2016-09-12 13:30:00,24.74,24.93,24.7,24.92,210794.0,23.3428,23.5221,23.3051,23.5127,210794.0
2016-09-12 14:00:00,24.93,25.12,24.91,25.02,430575.0,23.5221,23.7014,23.5032,23.607,430575.0
2016-09-12 14:30:00,25.02,25.11,24.96,25.05,343292.0,23.607,23.6919,23.5504,23.6353,343292.0
2016-09-12 15:00:00,25.05,25.09,25.03,25.07,273484.0,23.6353,23.6731,23.6165,23.6542,273484.0
2016-09-12 15:30:00,25.07,25.14,25.04,25.07,638806.0,23.6542,23.7202,23.6259,23.6542,638806.0
2016-09-13 09:30:00,24.86,24.98,24.67,24.75,670562.0,23.4561,23.5693,23.2768,23.3523,670562.0
2016-09-13 10:00:00,24.74,25.11,24.64,24.96,1161326.0,23.3428,23.6919,23.2485,23.5504,1161326.0
2016-09-13 10:30:00,24.96,25.05,24.86,24.89,718613.0,23.5504,23.6353,23.4561,23.4844,718613.0
2016-09-13 11:00:00,24.89,24.93,24.83,24.87,182405.0,23.4844,23.5221,23.4277,23.4655,182405.0
2016-09-13 11:30:00,24.88,24.9,24.82,24.87,218301.0,23.4749,23.4938,23.4183,23.4655,218301.0
2016-09-13 12:00:00,24.87,24.95,24.81,24.83,163130.0,23.4655,23.541,23.4089,23.4277,163130.0
2016-09-13 12:30:00,24.83,24.87,24.72,24.75,281104.0,23.4277,23.4655,23.324,23.3523,281104.0
2016-09-13 13:00:00,24.75,24.92,24.7,24.89,356519.0,23.3523,23.5127,23.3051,23.4844,356519.0
2016-09-13 13:30:00,24.89,24.94,24.68,24.69,340178.0,23.4844,23.5315,23.2862,23.2957,340178.0
2016-09-13 14:00:00,24.69,24.74,24.67,24.69,208950.0,23.2957,23.3428,23.2768,23.2957,208950.0
2016-09-13 14:30:00,24.7,24.75,24.64,24.68,283062.0,23.3051,23.3523,23.2485,23.2862,283062.0
2016-09-13 15:00:00,24.67,24.78,24.64,24.75,484245.0,23.2768,23.3806,23.2485,23.3523,484245.0
2016-09-13 15:30:00,24.76,24.94,24.74,24.87,1142849.0,23.3617,23.5315,23.3428,23.4655,1142849.0
2016-09-14 09:30:00,24.89,25.13,24.75,24.98,567710.0,23.4844,23.7108,23.3523,23.5693,567710.0
2016-09-14 10:00:00,24.97,25.25,24.91,25.25,556193.0,23.5598,23.824,23.5032,23.824,556193.0
2016-09-14 10:30:00,25.25,25.41,25.21,25.3,1197315.0,23.824,23.975,23.7863,23.8712,1197315.0
2016-09-14 11:00:00,25.3,25.39,25.2,25.25,317735.0,23.8712,23.9561,23.7769,23.824,317735.0
2016-09-14 11:30:00,25.25,25.31,25.2,25.25,207046.0,23.824,23.8806,23.7769,23.824,207046.0
2016-09-14 12:00:00,25.25,25.34,25.22,25.28,201666.0,23.824,23.9089,23.7957,23.8523,201666.0
2016-09-14 12:30:00,25.28,25.31,25.2,25.26,150899.0,23.8523,23.8806,23.7769,23.8335,150899.0
2016-09-14 13:00:00,25.25,25.35,25.25,25.3,196896.0,23.824,23.9184,23.824,23.8712,196896.0
2016-09-14 13:30:00,25.3,25.36,25.2,25.21,189159.0,23.8712,23.9278,23.7769,23.7863,189159.0
2016-09-14 14:00:00,25.2,25.24,25.07,25.18,228712.0,23.7769,23.8146,23.6542,23.758,228712.0
2016-09-14 14:30:00,25.17,25.25,25.13,25.24,326647.0,23.7485,23.824,23.7108,23.8146,326647.0
2016-09-14 15:00:00,25.24,25.24,25.1,25.1,367964.0,23.8146,23.8146,23.6825,23.6825,367964.0
2016-09-14 15:30:00,25.11,25.22,25.11,25.21,1018102.0,23.6919,23.7957,23.6919,23.7863,1018102.0
2016-09-15 09:30:00,25.27,25.4,25.18,25.26,692183.0,23.8429,23.9656,23.758,23.8335,692183.0
2016-09-15 10:00:00,25.26,25.46,25.26,25.41,669727.0,23.8335,24.0222,23.8335,23.975,669727.0
2016-09-15 10:30:00,25.41,25.46,25.3,25.44,480548.0,23.975,24.0222,23.8712,24.0033,480548.0
2016-09-15 11:00:00,25.44,25.45,25.35,25.43,264427.0,24.0033,24.0127,23.9184,23.9939,264427.0
2016-09-15 11:30:00,25.42,25.46,25.15,25.2,759163.0,23.9844,24.0222,23.7297,23.7769,759163.0
2016-09-15 12:00:00,25.2,25.37,25.19,25.3,384475.0,23.7769,23.9373,23.7674,23.8712,384475.0
2016-09-15 12:30:00,25.3,25.36,25.28,25.31,177613.0,23.8712,23.9278,23.8523,23.8806,177613.0
2016-09-15 13:00:00,25.32,25.41,25.31,25.39,303901.0,23.8901,23.975,23.8806,23.9561,303901.0
2016-09-15 13:30:00,25.4,25.49,25.39,25.49,177053.0,23.9656,24.0505,23.9561,24.0505,177053.0
2016-09-15 14:00:00,25.49,25.56,25.47,25.48,238768.0,24.0505,24.1165,24.0316,24.041,238768.0
2016-09-15 14:30:00,25.48,25.59,25.45,25.59,315217.0,24.041,24.1448,24.0127,24.1448,315217.0
2016-09-15 15:00:00,25.59,25.65,25.54,25.55,537909.0,24.1448,24.2014,24.0977,24.1071,537909.0
2016-09-15 15:30:00,25.55,25.59,25.51,25.54,704016.0,24.1071,24.1448,24.0693,24.0977,704016.0
2016-09-16 09:30:00,25.54,25.72,25.38,25.61,815569.0,24.0977,24.2675,23.9467,24.1637,815569.0
2016-09-16 10:00:00,25.61,25.61,25.43,25.53,408779.0,24.1637,24.1637,23.9939,24.0882,408779.0
2016-09-16 10:30:00,25.53,25.65,25.5,25.55,277577.0,24.0882,24.2014,24.0599,24.1071,277577.0
2016-09-16 11:00:00,25.55,25.61,25.49,25.56,209640.0,24.1071,24.1637,24.0505,24.1165,209640.0
2016-09-16 11:30:00,25.56,25.67,25.54,25.65,152316.0,24.1165,24.2203,24.0977,24.2014,152316.0
2016-09-16 12:00:00,25.65,25.65,25.55,25.61,177985.0,24.2014,24.2014,24.1071,24.1637,177985.0
2016-09-16 12:30:00,25.61,25.63,25.51,25.53,80097.0,24.1637,24.1826,24.0693,24.0882,80097.0
2016-09-16 13:00:00,25.53,25.55,25.46,25.47,112126.0,24.0882,24.1071,24.0222,24.0316,112126.0
2016-09-16 13:30:00,25.47,25.51,25.41,25.48,337401.0,24.0316,24.0693,23.975,24.041,337401.0
2016-09-16 14:00:00,25.47,25.5,25.42,25.46,203563.0,24.0316,24.0599,23.9844,24.0222,203563.0
2016-09-16 14:30:00,25.47,25.49,25.42,25.44,322606.0,24.0316,24.0505,23.9844,24.0033,322606.0
2016-09-16 15:00:00,25.44,25.5,25.43,25.46,138922.0,24.0033,24.0599,23.9939,24.0222,138922.0
2016-09-16 15:30:00,25.47,25.52,25.43,25.44,841053.0,24.0316,24.0788,23.9939,24.0033,841053.0
2016-09-19 09:30:00,25.56,25.66,25.34,25.45,523888.0,24.1165,24.2109,23.9089,24.0127,523888.0
2016-09-19 10:00:00,25.45,25.53,25.4,25.41,364475.0,24.0127,24.0882,23.9656,23.975,364475.0
2016-09-19 10:30:00,25.41,25.41,25.2,25.23,392251.0,23.975,23.975,23.7769,23.8052,392251.0
2016-09-19 11:00:00,25.23,25.29,25.22,25.24,196538.0,23.8052,23.8618,23.7957,23.8146,196538.0
2016-09-19 11:30:00,25.25,25.31,25.23,25.3,171430.0,23.824,23.8806,23.8052,23.8712,171430.0
2016-09-19 12:00:00,25.3,25.31,25.16,25.18,373497.0,23.8712,23.8806,23.7391,23.758,373497.0
2016-09-19 12:30:00,25.18,25.22,25.17,25.17,131291.0,23.758,23.7957,23.7485,23.7485,131291.0
2016-09-19 13:00:00,25.17,25.18,25.03,25.05,401710.0,23.7485,23.758,23.6165,23.6353,401710.0
2016-09-19 13:30:00,25.05,25.05,24.92,24.97,364549.0,23.6353,23.6353,23.5127,23.5598,364549.0
2016-09-19 14:00:00,24.98,25.02,24.96,24.98,284828.0,23.5693,23.607,23.5504,23.5693,284828.0
2016-09-19 14:30:00,24.98,25.03,24.95,25.01,479802.0,23.5693,23.6165,23.541,23.5976,479802.0
2016-09-19 15:00:00,25.01,25.01,24.88,24.89,310025.0,23.5976,23.5976,23.4749,23.4844,310025.0
2016-09-19 15:30:00,24.88,24.98,24.86,24.93,1219430.0,23.4749,23.5693,23.4561,23.5221,1219430.0
2016-09-20 09:30:00,25.03,25.23,24.94,25.21,434450.0,23.6165,23.8052,23.5315,23.7863,434450.0
2016-09-20 10:00:00,25.22,25.25,25.11,25.16,202412.0,23.7957,23.824,23.6919,23.7391,202412.0
2016-09-20 10:30:00,25.15,25.18,25.09,25.11,157282.0,23.7297,23.758,23.6731,23.6919,157282.0
2016-09-20 11:00:00,25.11,25.12,24.98,25.0,207130.0,23.6919,23.7014,23.5693,23.5881,207130.0
2016-09-20 11:30:00,25.01,25.04,24.89,24.9,262372.0,23.5976,23.6259,23.4844,23.4938,262372.0
2016-09-20 12:00:00,24.89,24.91,24.82,24.9,229922.0,23.4844,23.5032,23.4183,23.4938,229922.0
2016-09-20 12:30:00,24.9,24.91,24.8,24.81,117649.0,23.4938,23.5032,23.3994,23.4089,117649.0
2016-09-20 13:00:00,24.81,24.88,24.8,24.87,138101.0,23.4089,23.4749,23.3994,23.4655,138101.0
2016-09-20 13:30:00,24.88,24.92,24.84,24.92,84099.0,23.4749,23.5127,23.4372,23.5127,84099.0
2016-09-20 14:00:00,24.92,24.92,24.86,24.89,121575.0,23.5127,23.5127,23.4561,23.4844,121575.0
2016-09-20 14:30:00,24.89,24.97,24.87,24.97,181016.0,23.4844,23.5598,23.4655,23.5598,181016.0
2016-09-20 15:00:00,24.97,24.99,24.91,24.98,241537.0,23.5598,23.5787,23.5032,23.5693,241537.0
2016-09-20 15:30:00,24.98,25.0,24.95,24.96,661774.0,23.5693,23.5881,23.541,23.5504,661774.0
2016-09-21 09:30:00,25.08,25.17,24.98,25.08,413352.0,23.6636,23.7485,23.5693,23.6636,413352.0
2016-09-21 10:00:00,25.09,25.15,24.92,24.95,379471.0,23.6731,23.7297,23.5127,23.541,379471.0
2016-09-21 10:30:00,24.96,24.99,24.85,24.89,302397.0,23.5504,23.5787,23.4466,23.4844,302397.0
2016-09-21 11:00:00,24.89,24.93,24.85,24.87,135958.0,23.4844,23.5221,23.4466,23.4655,135958.0
2016-09-21 11:30:00,24.88,24.94,24.84,24.9,157022.0,23.4749,23.5315,23.4372,23.4938,157022.0
2016-09-21 12:00:00,24.9,24.92,24.82,24.84,233765.0,23.4938,23.5127,23.4183,23.4372,233765.0
2016-09-21 12:30:00,24.84,24.9,24.81,24.9,88210.0,23.4372,23.4938,23.4089,23.4938,88210.0
2016-09-21 13:00:00,24.9,24.93,24.88,24.89,129378.0,23.4938,23.5221,23.4749,23.4844,129378.0
2016-09-21 13:30:00,24.89,24.92,24.84,24.86,77434.0,23.4844,23.5127,23.4372,23.4561,77434.0
2016-09-21 14:00:00,24.85,25.03,24.78,24.79,386739.0,23.4466,23.6165,23.3806,23.39,386739.0
2016-09-21 14:30:00,24.79,24.97,24.79,24.95,206810.0,23.39,23.5598,23.39,23.541,206810.0
2016-09-21 15:00:00,24.95,25.08,24.93,25.04,425717.0,23.541,23.6636,23.5221,23.6259,425717.0
2016-09-21 15:30:00,25.04,25.14,25.03,25.08,779220.0,23.6259,23.7202,23.6165,23.6636,779220.0
2016-09-22 09:30:00,25.28,25.57,25.28,25.48,495074.0,23.8523,24.126,23.8523,24.041,495074.0
2016-09-22 10:00:00,25.48,25.61,25.44,25.61,313199.0,24.041,24.1637,24.0033,24.1637,313199.0
2016-09-22 10:30:00,25.61,25.69,25.57,25.65,766165.0,24.1637,24.2392,24.126,24.2014,766165.0
2016-09-22 11:00:00,25.65,25.69,25.6,25.64,263580.0,24.2014,24.2392,24.1543,24.192,263580.0
2016-09-22 11:30:00,25.64,25.69,25.61,25.65,195560.0,24.192,24.2392,24.1637,24.2014,195560.0
2016-09-22 12:00:00,25.65,25.67,25.61,25.67,131057.0,24.2014,24.2203,24.1637,24.2203,131057.0
2016-09-22 12:30:00,25.67,25.79,25.66,25.79,391130.0,24.2203,24.3335,24.2109,24.3335,391130.0
2016-09-22 13:00:00,25.78,25.82,25.72,25.74,384467.0,24.3241,24.3618,24.2675,24.2864,384467.0
2016-09-22 13:30:00,25.74,25.85,25.74,25.82,304695.0,24.2864,24.3901,24.2864,24.3618,304695.0
2016-09-22 14:00:00,25.82,25.84,25.7,25.71,424673.0,24.3618,24.3807,24.2486,24.258,424673.0
2016-09-22 14:30:00,25.71,25.79,25.66,25.79,246480.0,24.258,24.3335,24.2109,24.3335,246480.0
2016-09-22 15:00:00,25.78,25.8,25.75,25.8,206087.0,24.3241,24.343,24.2958,24.343,206087.0
2016-09-22 15:30:00,25.8,25.86,25.76,25.78,1259950.0,24.343,24.3996,24.3052,24.3241,1259950.0
2016-09-23 09:30:00,25.49,25.57,25.35,25.46,2516248.0,24.0505,24.126,23.9184,24.0222,2516248.0
2016-09-23 10:00:00,25.46,25.59,25.41,25.58,517326.0,24.0222,24.1448,23.975,24.1354,517326.0
2016-09-23 10:30:00,25.58,25.64,25.53,25.57,321803.0,24.1354,24.192,24.0882,24.126,321803.0
2016-09-23 11:00:00,25.56,25.62,25.53,25.62,152572.0,24.1165,24.1731,24.0882,24.1731,152572.0
2016-09-23 11:30:00,25.62,25.62,25.54,25.55,192859.0,24.1731,24.1731,24.0977,24.1071,192859.0
2016-09-23 12:00:00,25.55,25.56,25.49,25.51,139482.0,24.1071,24.1165,24.0505,24.0693,139482.0
2016-09-23 12:30:00,25.51,25.53,25.44,25.45,208238.0,24.0693,24.0882,24.0033,24.0127,208238.0
2016-09-23 13:00:00,25.46,25.48,25.38,25.46,359673.0,24.0222,24.041,23.9467,24.0222,359673.0
2016-09-23 13:30:00,25.46,25.46,25.36,25.41,264272.0,24.0222,24.0222,23.9278,23.975,264272.0
2016-09-23 14:00:00,25.42,25.53,25.41,25.53,226140.0,23.9844,24.0882,23.975,24.0882,226140.0
2016-09-23 14:30:00,25.52,25.55,25.46,25.54,142797.0,24.0788,24.1071,24.0222,24.0977,142797.0
2016-09-23 15:00:00,25.54,25.66,25.52,25.66,416989.0,24.0977,24.2109,24.0788,24.2109,416989.0
2016-09-23 15:30:00,25.65,25.69,25.6,25.66,988814.0,24.2014,24.2392,24.1543,24.2109,988814.0
2016-09-26 09:30:00,25.45,25.62,25.41,25.5,357816.0,24.0127,24.1731,23.975,24.0599,357816.0
2016-09-26 10:00:00,25.5,25.57,25.46,25.47,172144.0,24.0599,24.126,24.0222,24.0316,172144.0
2016-09-26 10:30:00,25.47,25.5,25.42,25.43,173995.0,24.0316,24.0599,23.9844,23.9939,173995.0
2016-09-26 11:00:00,25.43,25.46,25.38,25.43,202670.0,23.9939,24.0222,23.9467,23.9939,202670.0
2016-09-26 11:30:00,25.43,25.44,25.32,25.36,182283.0,23.9939,24.0033,23.8901,23.9278,182283.0
2016-09-26 12:00:00,25.36,25.36,25.29,25.29,109118.0,23.9278,23.9278,23.8618,23.8618,109118.0
2016-09-26 12:30:00,25.29,25.31,25.22,25.25,116085.0,23.8618,23.8806,23.7957,23.824,116085.0
2016-09-26 13:00:00,25.24,25.3,25.24,25.24,217144.0,23.8146,23.8712,23.8146,23.8146,217144.0
2016-09-26 13:30:00,25.23,25.24,25.17,25.23,139687.0,23.8052,23.8146,23.7485,23.8052,139687.0
2016-09-26 14:00:00,25.23,25.4,25.23,25.38,271506.0,23.8052,23.9656,23.8052,23.9467,271506.0
2016-09-26 14:30:00,25.37,25.4,25.35,25.37,169413.0,23.9373,23.9656,23.9184,23.9373,169413.0
2016-09-26 15:00:00,25.36,25.39,25.34,25.35,109985.0,23.9278,23.9561,23.9089,23.9184,109985.0
2016-09-26 15:30:00,25.35,25.38,25.32,25.36,527710.0,23.9184,23.9467,23.8901,23.9278,527710.0
2016-09-27 09:30:00,25.36,25.64,25.24,25.64,354430.0,23.9278,24.192,23.8146,24.192,354430.0
2016-09-27 10:00:00,25.63,25.67,25.48,25.49,358505.0,24.1826,24.2203,24.041,24.0505,358505.0
2016-09-27 10:30:00,25.48,25.53,25.38,25.39,193882.0,24.041,24.0882,23.9467,23.9561,193882.0
2016-09-27 11:00:00,25.39,25.5,25.37,25.5,236271.0,23.9561,24.0599,23.9373,24.0599,236271.0
2016-09-27 11:30:00,25.5,25.55,25.47,25.52,244605.0,24.0599,24.1071,24.0316,24.0788,244605.0
2016-09-27 12:00:00,25.51,25.6,25.51,25.57,234000.0,24.0693,24.1543,24.0693,24.126,234000.0
2016-09-27 12:30:00,25.58,25.6,25.54,25.57,110508.0,24.1354,24.1543,24.0977,24.126,110508.0
2016-09-27 13:00:00,25.57,25.61,25.56,25.61,198638.0,24.126,24.1637,24.1165,24.1637,198638.0
2016-09-27 13:30:00,25.62,25.68,25.61,25.65,293290.0,24.1731,24.2297,24.1637,24.2014,293290.0
2016-09-27 14:00:00,25.65,25.69,25.63,25.68,125323.0,24.2014,24.2392,24.1826,24.2297,125323.0
2016-09-27 14:30:00,25.67,25.68,25.62,25.64,129156.0,24.2203,24.2297,24.1731,24.192,129156.0
2016-09-27 15:00:00,25.63,25.66,25.62,25.62,160635.0,24.1826,24.2109,24.1731,24.1731,160635.0
2016-09-27 15:30:00,25.63,25.64,25.55,25.57,717804.0,24.1826,24.192,24.1071,24.126,717804.0
2016-09-28 09:30:00,25.67,25.87,25.65,25.86,518820.0,24.2203,24.409,24.2014,24.3996,518820.0
2016-09-28 10:00:00,25.86,25.96,25.83,25.89,377478.0,24.3996,24.4939,24.3713,24.4279,377478.0
2016-09-28 10:30:00,25.89,25.91,25.73,25.75,297149.0,24.4279,24.4468,24.2769,24.2958,297149.0
2016-09-28 11:00:00,25.75,25.93,25.69,25.93,430285.0,24.2958,24.4656,24.2392,24.4656,430285.0
2016-09-28 11:30:00,25.93,25.96,25.86,25.94,349790.0,24.4656,24.4939,24.3996,24.4751,349790.0
2016-09-28 12:00:00,25.94,25.99,25.92,25.98,178789.0,24.4751,24.5222,24.4562,24.5128,178789.0
2016-09-28 12:30:00,25.99,26.0,25.94,25.96,156314.0,24.5222,24.5317,24.4751,24.4939,156314.0
2016-09-28 13:00:00,25.96,25.97,25.92,25.96,279132.0,24.4939,24.5034,24.4562,24.4939,279132.0
2016-09-28 13:30:00,25.97,26.15,25.97,26.14,565955.0,24.5034,24.6732,24.5034,24.6638,565955.0
2016-09-28 14:00:00,26.15,26.32,26.14,26.32,627131.0,24.6732,24.8336,24.6638,24.8336,627131.0
2016-09-28 14:30:00,26.32,26.32,26.24,26.26,421454.0,24.8336,24.8336,24.7581,24.777,421454.0
2016-09-28 15:00:00,26.27,26.35,26.26,26.33,464757.0,24.7864,24.8619,24.777,24.843,464757.0
2016-09-28 15:30:00,26.33,26.39,26.28,26.36,1654905.0,24.843,24.8996,24.7959,24.8713,1654905.0
2016-09-29 09:30:00,26.4,26.49,26.11,26.2,999355.0,24.9091,24.994,24.6355,24.7204,999355.0
2016-09-29 10:00:00,26.2,26.31,26.09,26.21,665904.0,24.7204,24.8242,24.6166,24.7298,665904.0
2016-09-29 10:30:00,26.21,26.21,26.01,26.14,546865.0,24.7298,24.7298,24.5411,24.6638,546865.0
2016-09-29 11:00:00,26.15,26.22,26.05,26.12,327780.0,24.6732,24.7392,24.5788,24.6449,327780.0
2016-09-29 11:30:00,26.12,26.23,26.01,26.02,1218748.0,24.6449,24.7487,24.5411,24.5505,1218748.0
2016-09-29 12:00:00,26.02,26.02,25.87,25.91,638015.0,24.5505,24.5505,24.409,24.4468,638015.0
2016-09-29 12:30:00,25.92,25.96,25.65,25.73,535395.0,24.4562,24.4939,24.2014,24.2769,535395.0
2016-09-29 13:00:00,25.73,25.87,25.63,25.84,508339.0,24.2769,24.409,24.1826,24.3807,508339.0
2016-09-29 13:30:00,25.84,26.38,25.49,25.51,640375.0,24.3807,24.8902,24.0505,24.0693,640375.0
2016-09-29 14:00:00,25.51,25.79,25.49,25.78,399742.0,24.0693,24.3335,24.0505,24.3241,399742.0
2016-09-29 14:30:00,25.78,25.89,25.75,25.76,431738.0,24.3241,24.4279,24.2958,24.3052,431738.0
2016-09-29 15:00:00,25.77,25.91,25.73,25.89,418331.0,24.3147,24.4468,24.2769,24.4279,418331.0
2016-09-29 15:30:00,25.88,25.9,25.8,25.85,960832.0,24.4184,24.4373,24.343,24.3901,960832.0
2016-09-30 09:30:00,25.68,25.96,25.52,25.86,1025364.0,24.2297,24.4939,24.0788,24.3996,1025364.0
2016-09-30 10:00:00,25.86,25.93,25.81,25.93,262641.0,24.3996,24.4656,24.3524,24.4656,262641.0
2016-09-30 10:30:00,25.93,25.98,25.88,25.9,369502.0,24.4656,24.5128,24.4184,24.4373,369502.0
2016-09-30 11:00:00,25.91,26.0,25.9,25.93,260120.0,24.4468,24.5317,24.4373,24.4656,260120.0
2016-09-30 11:30:00,25.93,26.0,25.86,25.96,366329.0,24.4656,24.5317,24.3996,24.4939,366329.0
2016-09-30 12:00:00,25.96,25.96,25.91,25.95,149498.0,24.4939,24.4939,24.4468,24.4845,149498.0
2016-09-30 12:30:00,25.96,26.03,25.95,26.02,180758.0,24.4939,24.56,24.4845,24.5505,180758.0
2016-09-30 13:00:00,26.01,26.07,26.01,26.07,266041.0,24.5411,24.5977,24.5411,24.5977,266041.0
2016-09-30 13:30:00,26.07,26.18,26.06,26.18,235152.0,24.5977,24.7015,24.5883,24.7015,235152.0
2016-09-30 14:00:00,26.17,26.18,26.15,26.16,245555.0,24.6921,24.7015,24.6732,24.6826,245555.0
2016-09-30 14:30:00,26.16,26.16,26.11,26.14,634202.0,24.6826,24.6826,24.6355,24.6638,634202.0
2016-09-30 15:00:00,26.13,26.2,26.13,26.16,382832.0,24.6543,24.7204,24.6543,24.6826,382832.0
2016-09-30 15:30:00,26.16,26.18,26.03,26.04,1197567.0,24.6826,24.7015,24.56,24.5694,1197567.0
2016-10-03 09:30:00,26.36,26.43,26.3,26.3,593040.0,24.8713,24.9374,24.8147,24.8147,593040.0
2016-10-03 10:00:00,26.31,26.34,26.18,26.23,570219.0,24.8242,24.8525,24.7015,24.7487,570219.0
2016-10-03 10:30:00,26.23,26.26,26.16,26.18,242649.0,24.7487,24.777,24.6826,24.7015,242649.0
2016-10-03 11:00:00,26.18,26.29,26.15,26.25,254534.0,24.7015,24.8053,24.6732,24.7676,254534.0
2016-10-03 11:30:00,26.25,26.31,26.21,26.22,223029.0,24.7676,24.8242,24.7298,24.7392,223029.0
2016-10-03 12:00:00,26.22,26.28,26.19,26.21,233015.0,24.7392,24.7959,24.7109,24.7298,233015.0
2016-10-03 12:30:00,26.21,26.25,26.19,26.25,117195.0,24.7298,24.7676,24.7109,24.7676,117195.0
2016-10-03 13:00:00,26.25,26.29,26.19,26.27,101892.0,24.7676,24.8053,24.7109,24.7864,101892.0
2016-10-03 13:30:00,26.26,26.27,26.22,26.24,70328.0,24.777,24.7864,24.7392,24.7581,70328.0
2016-10-03 14:00:00,26.23,26.27,26.21,26.21,72584.0,24.7487,24.7864,24.7298,24.7298,72584.0
2016-10-03 14:30:00,26.21,26.23,26.17,26.19,125844.0,24.7298,24.7487,24.6921,24.7109,125844.0
2016-10-03 15:00:00,26.19,26.23,26.15,26.17,176636.0,24.7109,24.7487,24.6732,24.6921,176636.0
2016-10-03 15:30:00,26.17,26.26,26.16,26.18,606887.0,24.6921,24.777,24.6826,24.7015,606887.0
2016-10-04 09:30:00,26.33,26.4,26.19,26.23,540042.0,24.843,24.9091,24.7109,24.7487,540042.0
2016-10-04 10:00:00,26.23,26.25,26.08,26.21,425494.0,24.7487,24.7676,24.6072,24.7298,425494.0
2016-10-04 10:30:00,26.2,26.25,26.14,26.15,218250.0,24.7204,24.7676,24.6638,24.6732,218250.0
2016-10-04 11:00:00,26.15,26.16,26.0,26.08,324312.0,24.6732,24.6826,24.5317,24.6072,324312.0
2016-10-04 11:30:00,26.09,26.17,26.08,26.14,198184.0,24.6166,24.6921,24.6072,24.6638,198184.0
2016-10-04 12:00:00,26.13,26.22,26.09,26.21,193877.0,24.6543,24.7392,24.6166,24.7298,193877.0
2016-10-04 12:30:00,26.21,26.28,26.17,26.26,195745.0,24.7298,24.7959,24.6921,24.777,195745.0
2016-10-04 13:00:00,26.25,26.27,26.17,26.2,232621.0,24.7676,24.7864,24.6921,24.7204,232621.0
2016-10-04 13:30:00,26.2,26.25,26.19,26.23,131459.0,24.7204,24.7676,24.7109,24.7487,131459.0
2016-10-04 14:00:00,26.22,26.22,26.1,26.12,214722.0,24.7392,24.7392,24.626,24.6449,214722.0
2016-10-04 14:30:00,26.13,26.14,26.11,26.11,114736.0,24.6543,24.6638,24.6355,24.6355,114736.0
2016-10-04 15:00:00,26.11,26.16,26.11,26.16,244292.0,24.6355,24.6826,24.6355,24.6826,244292.0
2016-10-04 15:30:00,26.16,26.25,26.16,26.23,674085.0,24.6826,24.7676,24.6826,24.7487,674085.0
2016-10-05 09:30:00,26.35,26.75,26.34,26.72,1464782.0,24.8619,25.2393,24.8525,25.211,1464782.0
2016-10-05 10:00:00,26.72,26.74,26.59,26.74,960236.0,25.211,25.2299,25.0884,25.2299,960236.0
2016-10-05 10:30:00,26.73,26.79,26.65,26.75,566589.0,25.2204,25.2771,25.145,25.2393,566589.0
2016-10-05 11:00:00,26.74,26.85,26.69,26.72,430407.0,25.2299,25.3337,25.1827,25.211,430407.0
2016-10-05 11:30:00,26.72,26.73,26.6,26.68,353928.0,25.211,25.2204,25.0978,25.1733,353928.0
2016-10-05 12:00:00,26.69,26.76,26.68,26.69,174052.0,25.1827,25.2488,25.1733,25.1827,174052.0
2016-10-05 12:30:00,26.69,26.72,26.66,26.7,160090.0,25.1827,25.211,25.1544,25.1921,160090.0
2016-10-05 13:00:00,26.7,26.73,26.59,26.6,288524.0,25.1921,25.2204,25.0884,25.0978,288524.0
2016-10-05 13:30:00,26.59,26.72,26.59,26.69,219459.0,25.0884,25.211,25.0884,25.1827,219459.0
2016-10-05 14:00:00,26.68,26.72,26.64,26.66,176655.0,25.1733,25.211,25.1355,25.1544,176655.0
2016-10-05 14:30:00,26.66,26.75,26.66,26.75,197755.0,25.1544,25.2393,25.1544,25.2393,197755.0
2016-10-05 15:00:00,26.74,26.75,26.63,26.63,264168.0,25.2299,25.2393,25.1261,25.1261,264168.0
2016-10-05 15:30:00,26.63,26.69,26.63,26.63,857563.0,25.1261,25.1827,25.1261,25.1261,857563.0
2016-10-06 09:30:00,26.96,27.04,26.77,26.83,1500105.0,25.4375,25.5129,25.2582,25.3148,1500105.0
2016-10-06 10:00:00,26.83,26.84,26.74,26.8,366621.0,25.3148,25.3242,25.2299,25.2865,366621.0
2016-10-06 10:30:00,26.81,26.81,26.7,26.71,250264.0,25.2959,25.2959,25.1921,25.2016,250264.0
2016-10-06 11:00:00,26.71,26.71,26.56,26.69,400716.0,25.2016,25.2016,25.06,25.1827,400716.0
2016-10-06 11:30:00,26.69,26.78,26.66,26.73,246869.0,25.1827,25.2676,25.1544,25.2204,246869.0
2016-10-06 12:00:00,26.74,26.88,26.74,26.84,244851.0,25.2299,25.362,25.2299,25.3242,244851.0
2016-10-06 12:30:00,26.84,26.88,26.8,26.82,92461.0,25.3242,25.362,25.2865,25.3054,92461.0
2016-10-06 13:00:00,26.82,26.86,26.82,26.86,107217.0,25.3054,25.3431,25.3054,25.3431,107217.0
2016-10-06 13:30:00,26.86,26.87,26.84,26.86,164263.0,25.3431,25.3525,25.3242,25.3431,164263.0
2016-10-06 14:00:00,26.86,26.9,26.84,26.86,164171.0,25.3431,25.3808,25.3242,25.3431,164171.0
2016-10-06 14:30:00,26.85,26.9,26.84,26.87,143124.0,25.3337,25.3808,25.3242,25.3525,143124.0
2016-10-06 15:00:00,26.87,26.87,26.78,26.82,482685.0,25.3525,25.3525,25.2676,25.3054,482685.0
2016-10-06 15:30:00,26.82,26.83,26.76,26.79,759516.0,25.3054,25.3148,25.2488,25.2771,759516.0
2016-10-07 09:30:00,26.76,26.76,26.51,26.61,339580.0,25.2488,25.2488,25.0129,25.1072,339580.0
2016-10-07 10:00:00,26.62,26.8,26.6,26.71,238131.0,25.1167,25.2865,25.0978,25.2016,238131.0
2016-10-07 10:30:00,26.71,26.74,26.64,26.69,141421.0,25.2016,25.2299,25.1355,25.1827,141421.0
2016-10-07 11:00:00,26.68,26.72,26.63,26.65,101876.0,25.1733,25.211,25.1261,25.145,101876.0
2016-10-07 11:30:00,26.65,26.66,26.43,26.46,301049.0,25.145,25.1544,24.9374,24.9657,301049.0
2016-10-07 12:00:00,26.46,26.53,26.44,26.45,111203.0,24.9657,25.0317,24.9468,24.9563,111203.0
2016-10-07 12:30:00,26.45,26.47,26.4,26.41,100288.0,24.9563,24.9751,24.9091,24.9185,100288.0
2016-10-07 13:00:00,26.41,26.45,26.37,26.43,153055.0,24.9185,24.9563,24.8808,24.9374,153055.0
2016-10-07 13:30:00,26.43,26.48,26.4,26.46,813721.0,24.9374,24.9846,24.9091,24.9657,813721.0
2016-10-07 14:00:00,26.45,26.47,26.41,26.46,146034.0,24.9563,24.9751,24.9185,24.9657,146034.0
2016-10-07 14:30:00,26.46,26.49,26.43,26.49,129274.0,24.9657,24.994,24.9374,24.994,129274.0
2016-10-07 15:00:00,26.49,26.49,26.41,26.43,251507.0,24.994,24.994,24.9185,24.9374,251507.0
2016-10-07 15:30:00,26.43,26.46,26.39,26.41,596481.0,24.9374,24.9657,24.8996,24.9185,596481.0
2016-10-10 09:30:00,26.54,26.84,26.54,26.68,572399.0,25.0412,25.3242,25.0412,25.1733,572399.0
2016-10-10 10:00:00,26.69,26.75,26.62,26.68,338243.0,25.1827,25.2393,25.1167,25.1733,338243.0
2016-10-10 10:30:00,26.68,26.74,26.68,26.74,151193.0,25.1733,25.2299,25.1733,25.2299,151193.0
2016-10-10 11:00:00,26.73,26.77,26.69,26.72,97443.0,25.2204,25.2582,25.1827,25.211,97443.0
2016-10-10 11:30:00,26.72,26.75,26.67,26.68,83526.0,25.211,25.2393,25.1638,25.1733,83526.0
2016-10-10 12:00:00,26.68,26.73,26.61,26.65,832945.0,25.1733,25.2204,25.1072,25.145,832945.0
2016-10-10 12:30:00,26.65,26.88,26.64,26.85,668053.0,25.145,25.362,25.1355,25.3337,668053.0
2016-10-10 13:00:00,26.85,26.93,26.84,26.9,245086.0,25.3337,25.4092,25.3242,25.3808,245086.0
2016-10-10 13:30:00,26.9,26.91,26.83,26.85,129427.0,25.3808,25.3903,25.3148,25.3337,129427.0
2016-10-10 14:00:00,26.85,26.93,26.79,26.93,261086.0,25.3337,25.4092,25.2771,25.4092,261086.0
2016-10-10 14:30:00,26.92,27.04,26.91,27.02,523283.0,25.3997,25.5129,25.3903,25.4941,523283.0
2016-10-10 15:00:00,27.01,27.02,26.91,26.93,338265.0,25.4846,25.4941,25.3903,25.4092,338265.0
2016-10-10 15:30:00,26.92,26.92,26.77,26.8,1309629.0,25.3997,25.3997,25.2582,25.2865,1309629.0
2016-10-11 09:30:00,26.89,27.02,26.77,26.82,215853.0,25.3714,25.4941,25.2582,25.3054,215853.0
2016-10-11 10:00:00,26.83,26.85,26.73,26.76,112347.0,25.3148,25.3337,25.2204,25.2488,112347.0
2016-10-11 10:30:00,26.76,26.89,26.75,26.79,136971.0,25.2488,25.3714,25.2393,25.2771,136971.0
2016-10-11 11:00:00,26.79,26.8,26.71,26.72,120485.0,25.2771,25.2865,25.2016,25.211,120485.0
2016-10-11 11:30:00,26.72,26.77,26.72,26.76,136804.0,25.211,25.2582,25.211,25.2488,136804.0
2016-10-11 12:00:00,26.76,26.76,26.65,26.66,157378.0,25.2488,25.2488,25.145,25.1544,157378.0
2016-10-11 12:30:00,26.65,26.67,26.61,26.63,67388.0,25.145,25.1638,25.1072,25.1261,67388.0
2016-10-11 13:00:00,26.62,26.64,26.56,26.6,175738.0,25.1167,25.1355,25.06,25.0978,175738.0
2016-10-11 13:30:00,26.59,26.6,26.43,26.46,517873.0,25.0884,25.0978,24.9374,24.9657,517873.0
2016-10-11 14:00:00,26.46,26.56,26.44,26.5,158298.0,24.9657,25.06,24.9468,25.0034,158298.0
2016-10-11 14:30:00,26.49,26.54,26.44,26.5,336585.0,24.994,25.0412,24.9468,25.0034,336585.0
2016-10-11 15:00:00,26.49,26.55,26.45,26.53,169284.0,24.994,25.0506,24.9563,25.0317,169284.0
2016-10-11 15:30:00,26.54,26.61,26.53,26.55,590415.0,25.0412,25.1072,25.0317,25.0506,590415.0
2016-10-12 09:30:00,26.54,26.54,26.37,26.5,192126.0,25.0412,25.0412,24.8808,25.0034,192126.0
2016-10-12 10:00:00,26.5,26.51,26.38,26.44,159098.0,25.0034,25.0129,24.8902,24.9468,159098.0
2016-10-12 10:30:00,26.44,26.44,26.34,26.39,129995.0,24.9468,24.9468,24.8525,24.8996,129995.0
2016-10-12 11:00:00,26.39,26.52,26.37,26.52,172940.0,24.8996,25.0223,24.8808,25.0223,172940.0
2016-10-12 11:30:00,26.52,26.58,26.46,26.5,90430.0,25.0223,25.0789,24.9657,25.0034,90430.0
2016-10-12 12:00:00,26.48,26.49,26.43,26.44,91710.0,24.9846,24.994,24.9374,24.9468,91710.0
2016-10-12 12:30:00,26.44,26.51,26.44,26.51,76849.0,24.9468,25.0129,24.9468,25.0129,76849.0
2016-10-12 13:00:00,26.51,26.52,26.43,26.46,127307.0,25.0129,25.0223,24.9374,24.9657,127307.0
2016-10-12 13:30:00,26.46,26.5,26.43,26.49,74628.0,24.9657,25.0034,24.9374,24.994,74628.0
2016-10-12 14:00:00,26.49,26.51,26.42,26.43,149673.0,24.994,25.0129,24.928,24.9374,149673.0
2016-10-12 14:30:00,26.43,26.46,26.41,26.42,70481.0,24.9374,24.9657,24.9185,24.928,70481.0
2016-10-12 15:00:00,26.43,26.46,26.39,26.39,142729.0,24.9374,24.9657,24.8996,24.8996,142729.0
2016-10-12 15:30:00,26.39,26.39,26.31,26.32,626772.0,24.8996,24.8996,24.8242,24.8336,626772.0
2016-10-13 09:30:00,25.99,26.06,25.76,25.8,702586.0,24.5222,24.5883,24.3052,24.343,702586.0
2016-10-13 10:00:00,25.8,25.91,25.69,25.88,548125.0,24.343,24.4468,24.2392,24.4184,548125.0
2016-10-13 10:30:00,25.88,25.92,25.83,25.91,280639.0,24.4184,24.4562,24.3713,24.4468,280639.0
2016-10-13 11:00:00,25.91,26.03,25.86,25.95,274640.0,24.4468,24.56,24.3996,24.4845,274640.0
2016-10-13 11:30:00,25.95,25.98,25.85,25.88,166838.0,24.4845,24.5128,24.3901,24.4184,166838.0
2016-10-13 12:00:00,25.87,25.91,25.85,25.88,168343.0,24.409,24.4468,24.3901,24.4184,168343.0
2016-10-13 12:30:00,25.88,25.99,25.88,25.98,179209.0,24.4184,24.5222,24.4184,24.5128,179209.0
2016-10-13 13:00:00,25.98,25.98,25.89,25.93,92463.0,24.5128,24.5128,24.4279,24.4656,92463.0
2016-10-13 13:30:00,25.94,26.0,25.93,26.0,129971.0,24.4751,24.5317,24.4656,24.5317,129971.0
2016-10-13 14:00:00,26.0,26.06,25.99,26.05,195561.0,24.5317,24.5883,24.5222,24.5788,195561.0
2016-10-13 14:30:00,26.04,26.12,26.04,26.09,149597.0,24.5694,24.6449,24.5694,24.6166,149597.0
2016-10-13 15:00:00,26.09,26.1,26.06,26.06,137490.0,24.6166,24.626,24.5883,24.5883,137490.0
2016-10-13 15:30:00,26.06,26.07,26.03,26.05,540529.0,24.5883,24.5977,24.56,24.5788,540529.0
2016-10-14 09:30:00,26.24,26.33,26.13,26.14,324671.0,24.7581,24.843,24.6543,24.6638,324671.0
2016-10-14 10:00:00,26.13,26.17,25.99,26.05,585029.0,24.6543,24.6921,24.5222,24.5788,585029.0
2016-10-14 10:30:00,26.05,26.06,25.86,25.88,213812.0,24.5788,24.5883,24.3996,24.4184,213812.0
2016-10-14 11:00:00,25.88,25.88,25.63,25.71,697099.0,24.4184,24.4184,24.1826,24.258,697099.0
2016-10-14 11:30:00,25.71,25.76,25.62,25.68,276366.0,24.258,24.3052,24.1731,24.2297,276366.0
2016-10-14 12:00:00,25.67,25.78,25.66,25.78,144528.0,24.2203,24.3241,24.2109,24.3241,144528.0
2016-10-14 12:30:00,25.77,25.8,25.7,25.73,133907.0,24.3147,24.343,24.2486,24.2769,133907.0
2016-10-14 13:00:00,25.73,25.77,25.71,25.76,129146.0,24.2769,24.3147,24.258,24.3052,129146.0
2016-10-14 13:30:00,25.76,25.84,25.75,25.77,104175.0,24.3052,24.3807,24.2958,24.3147,104175.0
2016-10-14 14:00:00,25.76,25.87,25.75,25.85,147093.0,24.3052,24.409,24.2958,24.3901,147093.0
2016-10-14 14:30:00,25.85,25.86,25.81,25.82,158235.0,24.3901,24.3996,24.3524,24.3618,158235.0
2016-10-14 15:00:00,25.82,25.84,25.8,25.8,98020.0,24.3618,24.3807,24.343,24.343,98020.0
2016-10-14 15:30:00,25.8,25.83,25.75,25.75,514363.0,24.343,24.3713,24.2958,24.2958,514363.0
2016-10-17 09:30:00,25.32,25.93,25.25,25.81,540633.0,23.8901,24.4656,23.824,24.3524,540633.0
2016-10-17 10:00:00,25.84,26.15,25.75,26.1,753821.0,24.3807,24.6732,24.2958,24.626,753821.0
2016-10-17 10:30:00,26.11,26.17,26.09,26.12,297243.0,24.6355,24.6921,24.6166,24.6449,297243.0
2016-10-17 11:00:00,26.11,26.12,26.02,26.03,136172.0,24.6355,24.6449,24.5505,24.56,136172.0
2016-10-17 11:30:00,26.03,26.17,26.03,26.1,205349.0,24.56,24.6921,24.56,24.626,205349.0
2016-10-17 12:00:00,26.11,26.11,26.01,26.05,110530.0,24.6355,24.6355,24.5411,24.5788,110530.0
2016-10-17 12:30:00,26.04,26.07,26.01,26.01,73831.0,24.5694,24.5977,24.5411,24.5411,73831.0
2016-10-17 13:00:00,26.01,26.03,25.92,25.93,422439.0,24.5411,24.56,24.4562,24.4656,422439.0
2016-10-17 13:30:00,25.93,25.95,25.85,25.86,160098.0,24.4656,24.4845,24.3901,24.3996,160098.0
2016-10-17 14:00:00,25.86,25.93,25.85,25.89,342956.0,24.3996,24.4656,24.3901,24.4279,342956.0
2016-10-17 14:30:00,25.89,25.95,25.87,25.94,78002.0,24.4279,24.4845,24.409,24.4751,78002.0
2016-10-17 15:00:00,25.93,25.94,25.9,25.93,72990.0,24.4656,24.4751,24.4373,24.4656,72990.0
2016-10-17 15:30:00,25.92,25.99,25.91,25.98,545008.0,24.4562,24.5222,24.4468,24.5128,545008.0
2016-10-18 09:30:00,26.31,26.31,26.11,26.13,224848.0,24.8242,24.8242,24.6355,24.6543,224848.0
2016-10-18 10:00:00,26.14,26.2,26.01,26.02,401682.0,24.6638,24.7204,24.5411,24.5505,401682.0
2016-10-18 10:30:00,26.02,26.11,26.0,26.01,103595.0,24.5505,24.6355,24.5317,24.5411,103595.0
2016-10-18 11:00:00,26.02,26.06,25.96,26.0,94678.0,24.5505,24.5883,24.4939,24.5317,94678.0
2016-10-18 11:30:00,26.0,26.08,25.97,26.07,59977.0,24.5317,24.6072,24.5034,24.5977,59977.0
2016-10-18 12:00:00,26.08,26.09,26.01,26.04,41369.0,24.6072,24.6166,24.5411,24.5694,41369.0
2016-10-18 12:30:00,26.04,26.04,25.97,26.01,42514.0,24.5694,24.5694,24.5034,24.5411,42514.0
2016-10-18 13:00:00,26.02,26.04,25.99,26.0,109438.0,24.5505,24.5694,24.5222,24.5317,109438.0
2016-10-18 13:30:00,26.0,26.01,25.96,25.97,194714.0,24.5317,24.5411,24.4939,24.5034,194714.0
2016-10-18 14:00:00,25.97,26.0,25.95,26.0,47018.0,24.5034,24.5317,24.4845,24.5317,47018.0
2016-10-18 14:30:00,26.0,26.01,25.93,25.93,102183.0,24.5317,24.5411,24.4656,24.4656,102183.0
2016-10-18 15:00:00,25.93,25.94,25.85,25.87,298346.0,24.4656,24.4751,24.3901,24.409,298346.0
2016-10-18 15:30:00,25.87,25.89,25.79,25.86,673305.0,24.409,24.4279,24.3335,24.3996,673305.0
2016-10-19 09:30:00,25.82,25.96,25.76,25.77,393072.0,24.3618,24.4939,24.3052,24.3147,393072.0
2016-10-19 10:00:00,25.77,25.92,25.73,25.92,319862.0,24.3147,24.4562,24.2769,24.4562,319862.0
2016-10-19 10:30:00,25.93,26.01,25.92,25.95,218594.0,24.4656,24.5411,24.4562,24.4845,218594.0
2016-10-19 11:00:00,25.95,26.11,25.94,26.11,257481.0,24.4845,24.6355,24.4751,24.6355,257481.0
2016-10-19 11:30:00,26.11,26.15,26.06,26.08,200502.0,24.6355,24.6732,24.5883,24.6072,200502.0
2016-10-19 12:00:00,26.08,26.1,26.02,26.07,117915.0,24.6072,24.626,24.5505,24.5977,117915.0
2016-10-19 12:30:00,26.06,26.1,26.05,26.08,131119.0,24.5883,24.626,24.5788,24.6072,131119.0
2016-10-19 13:00:00,26.09,26.18,26.09,26.14,461187.0,24.6166,24.7015,24.6166,24.6638,461187.0
2016-10-19 13:30:00,26.14,26.15,26.11,26.13,144782.0,24.6638,24.6732,24.6355,24.6543,144782.0
2016-10-19 14:00:00,26.13,26.18,26.11,26.14,264234.0,24.6543,24.7015,24.6355,24.6638,264234.0
2016-10-19 14:30:00,26.14,26.15,26.08,26.09,115457.0,24.6638,24.6732,24.6072,24.6166,115457.0
2016-10-19 15:00:00,26.09,26.13,26.08,26.11,166262.0,24.6166,24.6543,24.6072,24.6355,166262.0
2016-10-19 15:30:00,26.1,26.13,26.07,26.08,430999.0,24.626,24.6543,24.5977,24.6072,430999.0
2016-10-20 09:30:00,26.04,26.22,25.98,26.15,233483.0,24.5694,24.7392,24.5128,24.6732,233483.0
2016-10-20 10:00:00,26.16,26.25,26.15,26.23,320985.0,24.6826,24.7676,24.6732,24.7487,320985.0
2016-10-20 10:30:00,26.23,26.23,26.09,26.21,340709.0,24.7487,24.7487,24.6166,24.7298,340709.0
2016-10-20 11:00:00,26.21,26.23,26.13,26.21,196551.0,24.7298,24.7487,24.6543,24.7298,196551.0
2016-10-20 11:30:00,26.21,26.25,26.17,26.25,119594.0,24.7298,24.7676,24.6921,24.7676,119594.0
2016-10-20 12:00:00,26.24,26.27,26.19,26.2,205682.0,24.7581,24.7864,24.7109,24.7204,205682.0
2016-10-20 12:30:00,26.2,26.3,26.19,26.3,286990.0,24.7204,24.8147,24.7109,24.8147,286990.0
2016-10-20 13:00:00,26.3,26.38,26.25,26.3,318971.0,24.8147,24.8902,24.7676,24.8147,318971.0
2016-10-20 13:30:00,26.3,26.3,26.16,26.19,255155.0,24.8147,24.8147,24.6826,24.7109,255155.0
2016-10-20 14:00:00,26.18,26.23,26.17,26.22,173048.0,24.7015,24.7487,24.6921,24.7392,173048.0
2016-10-20 14:30:00,26.21,26.24,26.17,26.2,165599.0,24.7298,24.7581,24.6921,24.7204,165599.0
2016-10-20 15:00:00,26.19,26.2,26.14,26.16,148480.0,24.7109,24.7204,24.6638,24.6826,148480.0
2016-10-20 15:30:00,26.16,26.16,26.09,26.13,384252.0,24.6826,24.6826,24.6166,24.6543,384252.0
2016-10-21 09:30:00,26.09,26.3,26.02,26.24,364704.0,24.6166,24.8147,24.5505,24.7581,364704.0
2016-10-21 10:00:00,26.25,26.26,26.15,26.23,396158.0,24.7676,24.777,24.6732,24.7487,396158.0
2016-10-21 10:30:00,26.23,26.23,26.17,26.21,234781.0,24.7487,24.7487,24.6921,24.7298,234781.0
2016-10-21 11:00:00,26.21,26.25,26.17,26.2,92887.0,24.7298,24.7676,24.6921,24.7204,92887.0
2016-10-21 11:30:00,26.19,26.26,26.17,26.25,125278.0,24.7109,24.777,24.6921,24.7676,125278.0
2016-10-21 12:00:00,26.25,26.28,26.22,26.23,71643.0,24.7676,24.7959,24.7392,24.7487,71643.0
2016-10-21 12:30:00,26.22,26.24,26.17,26.23,61128.0,24.7392,24.7581,24.6921,24.7487,61128.0
2016-10-21 13:00:00,26.22,26.24,26.15,26.17,104115.0,24.7392,24.7581,24.6732,24.6921,104115.0
2016-10-21 13:30:00,26.16,26.23,26.15,26.22,54314.0,24.6826,24.7487,24.6732,24.7392,54314.0
2016-10-21 14:00:00,26.22,26.23,26.19,26.22,47157.0,24.7392,24.7487,24.7109,24.7392,47157.0
2016-10-21 14:30:00,26.22,26.22,26.16,26.17,132729.0,24.7392,24.7392,24.6826,24.6921,132729.0
2016-10-21 15:00:00,26.17,26.19,26.1,26.14,490650.0,24.6921,24.7109,24.626,24.6638,490650.0
2016-10-21 15:30:00,26.14,26.19,26.1,26.1,595528.0,24.6638,24.7109,24.626,24.626,595528.0
2016-10-24 09:30:00,26.31,26.47,26.25,26.27,365877.0,24.8242,24.9751,24.7676,24.7864,365877.0
2016-10-24 10:00:00,26.27,26.31,26.22,26.27,147640.0,24.7864,24.8242,24.7392,24.7864,147640.0
2016-10-24 10:30:00,26.28,26.36,26.22,26.33,191372.0,24.7959,24.8713,24.7392,24.843,191372.0
2016-10-24 11:00:00,26.32,26.4,26.31,26.32,179327.0,24.8336,24.9091,24.8242,24.8336,179327.0
2016-10-24 11:30:00,26.32,26.36,26.27,26.28,81772.0,24.8336,24.8713,24.7864,24.7959,81772.0
2016-10-24 12:00:00,26.29,26.3,26.25,26.28,75851.0,24.8053,24.8147,24.7676,24.7959,75851.0
2016-10-24 12:30:00,26.27,26.3,26.24,26.27,191657.0,24.7864,24.8147,24.7581,24.7864,191657.0
2016-10-24 13:00:00,26.27,26.34,26.27,26.33,231128.0,24.7864,24.8525,24.7864,24.843,231128.0
2016-10-24 13:30:00,26.32,26.34,26.27,26.29,98335.0,24.8336,24.8525,24.7864,24.8053,98335.0
2016-10-24 14:00:00,26.3,26.3,26.22,26.23,172334.0,24.8147,24.8147,24.7392,24.7487,172334.0
2016-10-24 14:30:00,26.23,26.26,26.22,26.26,78329.0,24.7487,24.777,24.7392,24.777,78329.0
2016-10-24 15:00:00,26.26,26.28,26.25,26.27,90591.0,24.777,24.7959,24.7676,24.7864,90591.0
2016-10-24 15:30:00,26.27,26.29,26.26,26.28,575256.0,24.7864,24.8053,24.777,24.7959,575256.0
2016-10-25 09:30:00,26.23,26.25,26.08,26.13,232253.0,24.7487,24.7676,24.6072,24.6543,232253.0
2016-10-25 10:00:00,26.13,26.21,26.12,26.14,146373.0,24.6543,24.7298,24.6449,24.6638,146373.0
2016-10-25 10:30:00,26.14,26.15,26.08,26.13,230358.0,24.6638,24.6732,24.6072,24.6543,230358.0
2016-10-25 11:00:00,26.12,26.18,26.08,26.1,293935.0,24.6449,24.7015,24.6072,24.626,293935.0
2016-10-25 11:30:00,26.1,26.32,26.1,26.22,1883228.0,24.626,24.8336,24.626,24.7392,1883228.0
2016-10-25 12:00:00,26.22,26.26,26.08,26.1,426981.0,24.7392,24.777,24.6072,24.626,426981.0
2016-10-25 12:30:00,26.09,26.13,26.05,26.12,147456.0,24.6166,24.6543,24.5788,24.6449,147456.0
2016-10-25 13:00:00,26.12,26.16,26.05,26.16,129315.0,24.6449,24.6826,24.5788,24.6826,129315.0
2016-10-25 13:30:00,26.16,26.2,26.14,26.15,126592.0,24.6826,24.7204,24.6638,24.6732,126592.0
2016-10-25 14:00:00,26.15,26.17,26.11,26.12,161593.0,24.6732,24.6921,24.6355,24.6449,161593.0
2016-10-25 14:30:00,26.13,26.13,26.08,26.08,167309.0,24.6543,24.6543,24.6072,24.6072,167309.0
2016-10-25 15:00:00,26.08,26.1,26.05,26.08,283424.0,24.6072,24.626,24.5788,24.6072,283424.0
2016-10-25 15:30:00,26.09,26.11,26.07,26.08,744041.0,24.6166,24.6355,24.5977,24.6072,744041.0
2016-10-26 09:30:00,26.03,26.19,25.94,26.17,543147.0,24.56,24.7109,24.4751,24.6921,543147.0
2016-10-26 10:00:00,26.16,26.22,26.13,26.15,326083.0,24.6826,24.7392,24.6543,24.6732,326083.0
2016-10-26 10:30:00,26.16,26.25,26.1,26.2,252711.0,24.6826,24.7676,24.626,24.7204,252711.0
2016-10-26 11:00:00,26.19,26.29,26.16,26.24,264129.0,24.7109,24.8053,24.6826,24.7581,264129.0
2016-10-26 11:30:00,26.24,26.25,26.16,26.21,114266.0,24.7581,24.7676,24.6826,24.7298,114266.0
2016-10-26 12:00:00,26.21,26.25,26.2,26.24,67257.0,24.7298,24.7676,24.7204,24.7581,67257.0
2016-10-26 12:30:00,26.24,26.33,26.2,26.24,368518.0,24.7581,24.843,24.7204,24.7581,368518.0
2016-10-26 13:00:00,26.24,26.29,26.2,26.23,124923.0,24.7581,24.8053,24.7204,24.7487,124923.0
2016-10-26 13:30:00,26.23,26.28,26.2,26.26,373344.0,24.7487,24.7959,24.7204,24.777,373344.0
2016-10-26 14:00:00,26.26,26.28,26.23,26.25,180038.0,24.777,24.7959,24.7487,24.7676,180038.0
2016-10-26 14:30:00,26.25,26.28,26.18,26.2,150611.0,24.7676,24.7959,24.7015,24.7204,150611.0
2016-10-26 15:00:00,26.2,26.21,26.11,26.17,228611.0,24.7204,24.7298,24.6355,24.6921,228611.0
2016-10-26 15:30:00,26.17,26.18,26.13,26.13,363896.0,24.6921,24.7015,24.6543,24.6543,363896.0
2016-10-27 09:30:00,26.19,26.35,26.18,26.3,324330.0,24.7109,24.8619,24.7015,24.8147,324330.0
2016-10-27 10:00:00,26.31,26.33,26.14,26.19,340012.0,24.8242,24.843,24.6638,24.7109,340012.0
2016-10-27 10:30:00,26.18,26.19,26.02,26.05,433996.0,24.7015,24.7109,24.5505,24.5788,433996.0
2016-10-27 11:00:00,26.05,26.14,26.05,26.13,385709.0,24.5788,24.6638,24.5788,24.6543,385709.0
2016-10-27 11:30:00,26.12,26.15,25.92,25.96,486660.0,24.6449,24.6732,24.4562,24.4939,486660.0
2016-10-27 12:00:00,25.96,26.01,25.84,25.86,324002.0,24.4939,24.5411,24.3807,24.3996,324002.0
2016-10-27 12:30:00,25.86,25.97,25.85,25.92,296853.0,24.3996,24.5034,24.3901,24.4562,296853.0
2016-10-27 13:00:00,25.92,25.96,25.88,25.95,331092.0,24.4562,24.4939,24.4184,24.4845,331092.0
2016-10-27 13:30:00,25.94,26.0,25.91,25.98,329710.0,24.4751,24.5317,24.4468,24.5128,329710.0
2016-10-27 14:00:00,25.98,26.01,25.95,25.98,331875.0,24.5128,24.5411,24.4845,24.5128,331875.0
2016-10-27 14:30:00,25.98,25.98,25.85,25.89,185173.0,24.5128,24.5128,24.3901,24.4279,185173.0
2016-10-27 15:00:00,25.89,25.92,25.84,25.91,240334.0,24.4279,24.4562,24.3807,24.4468,240334.0
2016-10-27 15:30:00,25.91,26.0,25.88,25.98,903788.0,24.4468,24.5317,24.4184,24.5128,903788.0
2016-10-28 09:30:00,25.91,26.2,25.91,26.17,361946.0,24.4468,24.7204,24.4468,24.6921,361946.0
2016-10-28 10:00:00,26.19,26.22,26.08,26.18,479914.0,24.7109,24.7392,24.6072,24.7015,479914.0
2016-10-28 10:30:00,26.18,26.29,26.18,26.29,263090.0,24.7015,24.8053,24.7015,24.8053,263090.0
2016-10-28 11:00:00,26.29,26.33,26.24,26.26,211713.0,24.8053,24.843,24.7581,24.777,211713.0
2016-10-28 11:30:00,26.26,26.29,26.23,26.27,195542.0,24.777,24.8053,24.7487,24.7864,195542.0
2016-10-28 12:00:00,26.27,26.44,26.27,26.35,211461.0,24.7864,24.9468,24.7864,24.8619,211461.0
2016-10-28 12:30:00,26.35,26.46,26.33,26.43,192260.0,24.8619,24.9657,24.843,24.9374,192260.0
2016-10-28 13:00:00,26.43,26.45,26.21,26.29,224836.0,24.9374,24.9563,24.7298,24.8053,224836.0
2016-10-28 13:30:00,26.29,26.29,26.09,26.1,890039.0,24.8053,24.8053,24.6166,24.626,890039.0
2016-10-28 14:00:00,26.11,26.24,26.08,26.21,227891.0,24.6355,24.7581,24.6072,24.7298,227891.0
2016-10-28 14:30:00,26.21,26.24,26.11,26.19,108549.0,24.7298,24.7581,24.6355,24.7109,108549.0
2016-10-28 15:00:00,26.18,26.22,26.15,26.2,191718.0,24.7015,24.7392,24.6732,24.7204,191718.0
2016-10-28 15:30:00,26.19,26.2,26.06,26.06,713263.0,24.7109,24.7204,24.5883,24.5883,713263.0
2016-10-31 09:30:00,26.18,26.2,25.96,26.07,348788.0,24.7015,24.7204,24.4939,24.5977,348788.0
2016-10-31 10:00:00,26.06,26.24,26.04,26.21,271044.0,24.5883,24.7581,24.5694,24.7298,271044.0
2016-10-31 10:30:00,26.22,26.25,26.1,26.13,214124.0,24.7392,24.7676,24.626,24.6543,214124.0
2016-10-31 11:00:00,26.13,26.23,26.13,26.23,126392.0,24.6543,24.7487,24.6543,24.7487,126392.0
2016-10-31 11:30:00,26.23,26.28,26.23,26.28,141438.0,24.7487,24.7959,24.7487,24.7959,141438.0
2016-10-31 12:00:00,26.27,26.28,26.2,26.2,90034.0,24.7864,24.7959,24.7204,24.7204,90034.0
2016-10-31 12:30:00,26.21,26.3,26.19,26.29,96288.0,24.7298,24.8147,24.7109,24.8053,96288.0
2016-10-31 13:00:00,26.28,26.28,26.22,26.25,116179.0,24.7959,24.7959,24.7392,24.7676,116179.0
2016-10-31 13:30:00,26.24,26.31,26.21,26.23,141480.0,24.7581,24.8242,24.7298,24.7487,141480.0
2016-10-31 14:00:00,26.23,26.26,26.2,26.2,132558.0,24.7487,24.777,24.7204,24.7204,132558.0
2016-10-31 14:30:00,26.2,26.24,26.18,26.2,140505.0,24.7204,24.7581,24.7015,24.7204,140505.0
2016-10-31 15:00:00,26.19,26.2,26.14,26.19,258069.0,24.7109,24.7204,24.6638,24.7109,258069.0
2016-10-31 15:30:00,26.19,26.25,26.15,26.17,942567.0,24.7109,24.7676,24.6732,24.6921,942567.0
2016-11-01 09:30:00,26.65,26.98,26.56,26.85,1527622.0,25.145,25.4563,25.06,25.3337,1527622.0
2016-11-01 10:00:00,26.85,26.94,26.77,26.87,538917.0,25.3337,25.4186,25.2582,25.3525,538917.0
2016-11-01 10:30:00,26.87,26.92,26.72,26.74,836955.0,25.3525,25.3997,25.211,25.2299,836955.0
2016-11-01 11:00:00,26.74,26.76,26.58,26.73,1133871.0,25.2299,25.2488,25.0789,25.2204,1133871.0
2016-11-01 11:30:00,26.73,26.75,26.66,26.66,340766.0,25.2204,25.2393,25.1544,25.1544,340766.0
2016-11-01 12:00:00,26.66,26.7,26.61,26.62,304407.0,25.1544,25.1921,25.1072,25.1167,304407.0
2016-11-01 12:30:00,26.61,26.66,26.49,26.55,368363.0,25.1072,25.1544,24.994,25.0506,368363.0
2016-11-01 13:00:00,26.55,26.72,26.55,26.71,445997.0,25.0506,25.211,25.0506,25.2016,445997.0
2016-11-01 13:30:00,26.71,26.77,26.54,26.61,548639.0,25.2016,25.2582,25.0412,25.1072,548639.0
2016-11-01 14:00:00,26.61,26.61,26.36,26.54,451214.0,25.1072,25.1072,24.8713,25.0412,451214.0
2016-11-01 14:30:00,26.53,26.57,26.46,26.46,427136.0,25.0317,25.0695,24.9657,24.9657,427136.0
2016-11-01 15:00:00,26.46,26.47,26.37,26.42,419536.0,24.9657,24.9751,24.8808,24.928,419536.0
2016-11-01 15:30:00,26.42,26.46,26.34,26.39,1461965.0,24.928,24.9657,24.8525,24.8996,1461965.0
2016-11-02 09:30:00,26.35,26.36,26.16,26.26,310529.0,24.8619,24.8713,24.6826,24.777,310529.0
2016-11-02 10:00:00,26.26,26.27,26.05,26.07,747754.0,24.777,24.7864,24.5788,24.5977,747754.0
2016-11-02 10:30:00,26.07,26.07,25.86,25.96,487346.0,24.5977,24.5977,24.3996,24.4939,487346.0
2016-11-02 11:00:00,25.96,26.15,25.92,26.06,549446.0,24.4939,24.6732,24.4562,24.5883,549446.0
2016-11-02 11:30:00,26.06,26.06,25.95,25.98,215130.0,24.5883,24.5883,24.4845,24.5128,215130.0
2016-11-02 12:00:00,25.97,26.01,25.95,25.96,178821.0,24.5034,24.5411,24.4845,24.4939,178821.0
2016-11-02 12:30:00,25.96,25.97,25.88,25.93,267673.0,24.4939,24.5034,24.4184,24.4656,267673.0
2016-11-02 13:00:00,25.94,25.94,25.73,25.88,311776.0,24.4751,24.4751,24.2769,24.4184,311776.0
2016-11-02 13:30:00,25.87,26.0,25.8,25.91,415618.0,24.409,24.5317,24.343,24.4468,415618.0
2016-11-02 14:00:00,25.91,26.04,25.77,25.95,543733.0,24.4468,24.5694,24.3147,24.4845,543733.0
2016-11-02 14:30:00,25.94,26.05,25.92,25.95,423926.0,24.4751,24.5788,24.4562,24.4845,423926.0
2016-11-02 15:00:00,25.95,26.01,25.92,26.0,333979.0,24.4845,24.5411,24.4562,24.5317,333979.0
2016-11-02 15:30:00,26.0,26.02,25.92,25.95,1441380.0,24.5317,24.5505,24.4562,24.4845,1441380.0
2016-11-03 09:30:00,25.98,26.5,25.96,26.38,1101698.0,24.5128,25.0034,24.4939,24.8902,1101698.0
2016-11-03 10:00:00,26.37,26.38,26.15,26.26,1012498.0,24.8808,24.8902,24.6732,24.777,1012498.0
2016-11-03 10:30:00,26.26,26.27,26.02,26.07,390454.0,24.777,24.7864,24.5505,24.5977,390454.0
2016-11-03 11:00:00,26.07,26.15,26.02,26.1,279617.0,24.5977,24.6732,24.5505,24.626,279617.0
2016-11-03 11:30:00,26.1,26.15,26.03,26.09,348023.0,24.626,24.6732,24.56,24.6166,348023.0
2016-11-03 12:00:00,26.09,26.13,25.99,26.0,258291.0,24.6166,24.6543,24.5222,24.5317,258291.0
2016-11-03 12:30:00,25.99,26.0,25.86,25.94,140665.0,24.5222,24.5317,24.3996,24.4751,140665.0
2016-11-03 13:00:00,25.94,25.97,25.9,25.95,162659.0,24.4751,24.5034,24.4373,24.4845,162659.0
2016-11-03 13:30:00,25.94,25.95,25.87,25.88,177526.0,24.4751,24.4845,24.409,24.4184,177526.0
2016-11-03 14:00:00,25.88,25.95,25.87,25.89,229840.0,24.4184,24.4845,24.409,24.4279,229840.0
2016-11-03 14:30:00,25.89,25.95,25.87,25.94,253639.0,24.4279,24.4845,24.409,24.4751,253639.0
2016-11-03 15:00:00,25.93,25.93,25.85,25.87,147854.0,24.4656,24.4656,24.3901,24.409,147854.0
2016-11-03 15:30:00,25.86,25.88,25.74,25.76,1052922.0,24.3996,24.4184,24.2864,24.3052,1052922.0
2016-11-04 09:30:00,26.08,26.37,26.01,26.05,1576846.0,24.6072,24.8808,24.5411,24.5788,1576846.0
2016-11-04 10:00:00,26.06,26.24,26.03,26.19,736072.0,24.5883,24.7581,24.56,24.7109,736072.0
2016-11-04 10:30:00,26.19,26.45,26.16,26.35,737894.0,24.7109,24.9563,24.6826,24.8619,737894.0
2016-11-04 11:00:00,26.34,26.59,26.33,26.46,653924.0,24.8525,25.0884,24.843,24.9657,653924.0
2016-11-04 11:30:00,26.46,26.46,26.29,26.38,694875.0,24.9657,24.9657,24.8053,24.8902,694875.0
2016-11-04 12:00:00,26.39,26.47,26.34,26.46,363816.0,24.8996,24.9751,24.8525,24.9657,363816.0
2016-11-04 12:30:00,26.46,26.55,26.42,26.54,741920.0,24.9657,25.0506,24.928,25.0412,741920.0
2016-11-04 13:00:00,26.54,26.55,26.39,26.43,583039.0,25.0412,25.0506,24.8996,24.9374,583039.0
2016-11-04 13:30:00,26.42,26.43,26.32,26.42,347000.0,24.928,24.9374,24.8336,24.928,347000.0
2016-11-04 14:00:00,26.41,26.42,26.32,26.37,379777.0,24.9185,24.928,24.8336,24.8808,379777.0
2016-11-04 14:30:00,26.37,26.5,26.35,26.46,537838.0,24.8808,25.0034,24.8619,24.9657,537838.0
2016-11-04 15:00:00,26.46,26.65,26.46,26.6,1237044.0,24.9657,25.145,24.9657,25.0978,1237044.0
2016-11-04 15:30:00,26.6,26.6,26.36,26.41,1549532.0,25.0978,25.0978,24.8713,24.9185,1549532.0
2016-11-07 09:30:00,28.08,28.3,27.21,27.24,4667161.0,26.4942,26.7018,25.6733,25.7016,4667161.0
2016-11-07 10:00:00,27.24,27.48,27.14,27.32,1992816.0,25.7016,25.9281,25.6073,25.7771,1992816.0
2016-11-07 10:30:00,27.33,27.33,27.0,27.2,1303653.0,25.7866,25.7866,25.4752,25.6639,1303653.0
2016-11-07 11:00:00,27.2,27.24,27.01,27.14,1616398.0,25.6639,25.7016,25.4846,25.6073,1616398.0
2016-11-07 11:30:00,27.14,27.23,27.05,27.16,954715.0,25.6073,25.6922,25.5224,25.6262,954715.0
2016-11-07 12:00:00,27.16,27.37,27.16,27.32,1099815.0,25.6262,25.8243,25.6262,25.7771,1099815.0
2016-11-07 12:30:00,27.32,27.33,27.2,27.3,519981.0,25.7771,25.7866,25.6639,25.7583,519981.0
2016-11-07 13:00:00,27.29,27.34,27.25,27.3,292680.0,25.7488,25.796,25.7111,25.7583,292680.0
2016-11-07 13:30:00,27.3,27.31,27.18,27.2,388223.0,25.7583,25.7677,25.645,25.6639,388223.0
2016-11-07 14:00:00,27.2,27.26,27.1,27.2,971306.0,25.6639,25.7205,25.5696,25.6639,971306.0
2016-11-07 14:30:00,27.2,27.21,26.89,26.94,693223.0,25.6639,25.6733,25.3714,25.4186,693223.0
2016-11-07 15:00:00,26.95,27.02,26.84,27.0,1617648.0,25.428,25.4941,25.3242,25.4752,1617648.0
2016-11-07 15:30:00,27.01,27.21,26.94,27.18,1872516.0,25.4846,25.6733,25.4186,25.645,1872516.0
2016-11-08 09:30:00,27.28,27.76,27.28,27.49,2096137.0,25.7394,26.1923,25.7394,25.9375,2096137.0
2016-11-08 10:00:00,27.5,27.75,27.49,27.75,793649.0,25.947,26.1828,25.9375,26.1828,793649.0
2016-11-08 10:30:00,27.74,27.79,27.66,27.7,596153.0,26.1734,26.2206,26.0979,26.1357,596153.0
2016-11-08 11:00:00,27.7,27.93,27.67,27.92,836933.0,26.1357,26.3527,26.1074,26.3432,836933.0
2016-11-08 11:30:00,27.93,28.19,27.91,28.16,1452425.0,26.3527,26.598,26.3338,26.5697,1452425.0
2016-11-08 12:00:00,28.16,28.3,28.15,28.24,839393.0,26.5697,26.7018,26.5603,26.6452,839393.0
2016-11-08 12:30:00,28.25,28.26,28.12,28.23,825296.0,26.6546,26.664,26.5319,26.6357,825296.0
2016-11-08 13:00:00,28.23,28.24,28.04,28.05,1129208.0,26.6357,26.6452,26.4565,26.4659,1129208.0
2016-11-08 13:30:00,28.05,28.05,27.9,27.97,639993.0,26.4659,26.4659,26.3244,26.3904,639993.0
2016-11-08 14:00:00,27.96,27.97,27.86,27.96,455038.0,26.381,26.3904,26.2866,26.381,455038.0
2016-11-08 14:30:00,27.96,27.99,27.88,27.92,523794.0,26.381,26.4093,26.3055,26.3432,523794.0
2016-11-08 15:00:00,27.92,28.0,27.89,27.99,655521.0,26.3432,26.4187,26.3149,26.4093,655521.0
2016-11-08 15:30:00,27.99,28.07,27.94,27.99,1671603.0,26.4093,26.4848,26.3621,26.4093,1671603.0
2016-11-09 09:30:00,27.75,28.2,27.56,27.99,1152285.0,26.1828,26.6074,26.0036,26.4093,1152285.0
2016-11-09 10:00:00,27.98,27.99,27.65,27.78,794401.0,26.3999,26.4093,26.0885,26.2111,794401.0
2016-11-09 10:30:00,27.78,27.9,27.68,27.87,600593.0,26.2111,26.3244,26.1168,26.2961,600593.0
2016-11-09 11:00:00,27.87,28.2,27.87,28.19,924584.0,26.2961,26.6074,26.2961,26.598,924584.0
2016-11-09 11:30:00,28.19,28.42,28.14,28.29,1150446.0,26.598,26.815,26.5508,26.6923,1150446.0
2016-11-09 12:00:00,28.29,28.33,28.03,28.26,700788.0,26.6923,26.7301,26.447,26.664,700788.0
2016-11-09 12:30:00,28.26,28.4,28.16,28.39,700829.0,26.664,26.7961,26.5697,26.7867,700829.0
2016-11-09 13:00:00,28.4,28.44,28.26,28.38,301530.0,26.7961,26.8339,26.664,26.7773,301530.0
2016-11-09 13:30:00,28.38,28.46,28.34,28.34,385122.0,26.7773,26.8527,26.7395,26.7395,385122.0
2016-11-09 14:00:00,28.35,28.66,28.35,28.66,502230.0,26.749,27.0415,26.749,27.0415,502230.0
2016-11-09 14:30:00,28.65,28.8,28.63,28.71,636855.0,27.032,27.1735,27.0131,27.0886,636855.0
2016-11-09 15:00:00,28.71,28.74,28.54,28.56,665348.0,27.0886,27.1169,26.9282,26.9471,665348.0
2016-11-09 15:30:00,28.55,28.57,28.26,28.32,1774462.0,26.9377,26.9565,26.664,26.7207,1774462.0
2016-11-10 09:30:00,28.56,28.71,28.31,28.45,1208866.0,26.9471,27.0886,26.7112,26.8433,1208866.0
2016-11-10 10:00:00,28.44,28.44,27.77,27.78,934050.0,26.8339,26.8339,26.2017,26.2111,934050.0
2016-11-10 10:30:00,27.78,27.87,27.39,27.47,986580.0,26.2111,26.2961,25.8432,25.9187,986580.0
2016-11-10 11:00:00,27.47,27.89,27.44,27.79,823138.0,25.9187,26.3149,25.8903,26.2206,823138.0
2016-11-10 11:30:00,27.8,27.95,27.79,27.81,461001.0,26.23,26.3715,26.2206,26.2395,461001.0
2016-11-10 12:00:00,27.82,27.97,27.82,27.92,372613.0,26.2489,26.3904,26.2489,26.3432,372613.0
2016-11-10 12:30:00,27.92,28.13,27.86,28.12,761009.0,26.3432,26.5414,26.2866,26.5319,761009.0
2016-11-10 13:00:00,28.12,28.18,28.06,28.13,265061.0,26.5319,26.5886,26.4753,26.5414,265061.0
2016-11-10 13:30:00,28.14,28.18,28.08,28.14,228408.0,26.5508,26.5886,26.4942,26.5508,228408.0
2016-11-10 14:00:00,28.14,28.17,28.05,28.13,339897.0,26.5508,26.5791,26.4659,26.5414,339897.0
2016-11-10 14:30:00,28.13,28.14,28.02,28.08,386404.0,26.5414,26.5508,26.4376,26.4942,386404.0
2016-11-10 15:00:00,28.08,28.09,27.96,28.0,373146.0,26.4942,26.5036,26.381,26.4187,373146.0
2016-11-10 15:30:00,28.0,28.0,27.86,27.87,1406260.0,26.4187,26.4187,26.2866,26.2961,1406260.0
2016-11-11 09:30:00,27.68,27.73,27.52,27.54,610781.0,26.1168,26.164,25.9658,25.9847,610781.0
2016-11-11 10:00:00,27.54,27.62,27.33,27.35,765539.0,25.9847,26.0602,25.7866,25.8054,765539.0
2016-11-11 10:30:00,27.36,27.52,27.29,27.51,486664.0,25.8149,25.9658,25.7488,25.9564,486664.0
2016-11-11 11:00:00,27.5,27.51,27.4,27.47,395036.0,25.947,25.9564,25.8526,25.9187,395036.0
2016-11-11 11:30:00,27.47,27.58,27.45,27.55,284649.0,25.9187,26.0224,25.8998,25.9941,284649.0
2016-11-11 12:00:00,27.55,27.63,27.55,27.58,419347.0,25.9941,26.0696,25.9941,26.0224,419347.0
2016-11-11 12:30:00,27.59,27.67,27.55,27.56,463701.0,26.0319,26.1074,25.9941,26.0036,463701.0
2016-11-11 13:00:00,27.56,27.58,27.36,27.38,515569.0,26.0036,26.0224,25.8149,25.8337,515569.0
2016-11-11 13:30:00,27.38,27.47,27.35,27.42,385803.0,25.8337,25.9187,25.8054,25.8715,385803.0
2016-11-11 14:00:00,27.41,27.41,27.2,27.23,331908.0,25.862,25.862,25.6639,25.6922,331908.0
2016-11-11 14:30:00,27.23,27.39,27.22,27.3,449829.0,25.6922,25.8432,25.6828,25.7583,449829.0
2016-11-11 15:00:00,27.3,27.48,27.3,27.44,439465.0,25.7583,25.9281,25.7583,25.8903,439465.0
2016-11-11 15:30:00,27.44,27.57,27.43,27.49,1252669.0,25.8903,26.013,25.8809,25.9375,1252669.0
2016-11-14 09:30:00,27.44,27.67,27.42,27.48,570971.0,25.8903,26.1074,25.8715,25.9281,570971.0
2016-11-14 10:00:00,27.48,27.54,27.29,27.3,872412.0,25.9281,25.9847,25.7488,25.7583,872412.0
2016-11-14 10:30:00,27.3,27.34,26.93,26.94,617297.0,25.7583,25.796,25.4092,25.4186,617297.0
2016-11-14 11:00:00,26.94,27.01,26.89,26.92,513988.0,25.4186,25.4846,25.3714,25.3997,513988.0
2016-11-14 11:30:00,26.93,26.97,26.77,26.78,536770.0,25.4092,25.4469,25.2582,25.2676,536770.0
2016-11-14 12:00:00,26.79,26.95,26.78,26.88,488993.0,25.2771,25.428,25.2676,25.362,488993.0
2016-11-14 12:30:00,26.87,26.98,26.83,26.96,381720.0,25.3525,25.4563,25.3148,25.4375,381720.0
2016-11-14 13:00:00,26.97,27.2,26.94,27.19,428125.0,25.4469,25.6639,25.4186,25.6545,428125.0
2016-11-14 13:30:00,27.19,27.27,27.16,27.19,305498.0,25.6545,25.73,25.6262,25.6545,305498.0
2016-11-14 14:00:00,27.19,27.37,27.15,27.36,437392.0,25.6545,25.8243,25.6167,25.8149,437392.0
2016-11-14 14:30:00,27.37,27.5,27.35,27.5,935414.0,25.8243,25.947,25.8054,25.947,935414.0
2016-11-14 15:00:00,27.49,27.53,27.44,27.46,1017256.0,25.9375,25.9753,25.8903,25.9092,1017256.0
2016-11-14 15:30:00,27.46,27.48,27.36,27.37,1426719.0,25.9092,25.9281,25.8149,25.8243,1426719.0
2016-11-15 09:30:00,27.42,27.65,27.34,27.62,910347.0,25.8715,26.0885,25.796,26.0602,910347.0
2016-11-15 10:00:00,27.62,27.63,27.52,27.6,670265.0,26.0602,26.0696,25.9658,26.0413,670265.0
2016-11-15 10:30:00,27.6,27.61,27.43,27.48,268158.0,26.0413,26.0507,25.8809,25.9281,268158.0
2016-11-15 11:00:00,27.47,27.5,27.37,27.39,358660.0,25.9187,25.947,25.8243,25.8432,358660.0
2016-11-15 11:30:00,27.39,27.47,27.37,27.4,225819.0,25.8432,25.9187,25.8243,25.8526,225819.0
2016-11-15 12:00:00,27.4,27.41,27.34,27.34,233284.0,25.8526,25.862,25.796,25.796,233284.0
2016-11-15 12:30:00,27.34,27.4,27.3,27.32,350495.0,25.796,25.8526,25.7583,25.7771,350495.0
2016-11-15 13:00:00,27.32,27.48,27.32,27.46,503768.0,25.7771,25.9281,25.7771,25.9092,503768.0
2016-11-15 13:30:00,27.46,27.54,27.44,27.51,235280.0,25.9092,25.9847,25.8903,25.9564,235280.0
2016-11-15 14:00:00,27.51,27.62,27.49,27.6,450402.0,25.9564,26.0602,25.9375,26.0413,450402.0
2016-11-15 14:30:00,27.6,27.68,27.58,27.67,304132.0,26.0413,26.1168,26.0224,26.1074,304132.0
2016-11-15 15:00:00,27.67,27.83,27.6,27.8,627544.0,26.1074,26.2583,26.0413,26.23,627544.0
2016-11-15 15:30:00,27.8,27.96,27.8,27.82,1727627.0,26.23,26.381,26.23,26.2489,1727627.0
2016-11-16 09:30:00,27.75,28.14,27.75,27.83,613495.0,26.1828,26.5508,26.1828,26.2583,613495.0
2016-11-16 10:00:00,27.83,27.95,27.82,27.89,377444.0,26.2583,26.3715,26.2489,26.3149,377444.0
2016-11-16 10:30:00,27.88,27.91,27.68,27.74,515934.0,26.3055,26.3338,26.1168,26.1734,515934.0
2016-11-16 11:00:00,27.73,27.78,27.64,27.76,315892.0,26.164,26.2111,26.0791,26.1923,315892.0
2016-11-16 11:30:00,27.76,27.78,27.68,27.75,200629.0,26.1923,26.2111,26.1168,26.1828,200629.0
2016-11-16 12:00:00,27.75,27.77,27.67,27.7,220477.0,26.1828,26.2017,26.1074,26.1357,220477.0
2016-11-16 12:30:00,27.7,27.71,27.57,27.63,455195.0,26.1357,26.1451,26.013,26.0696,455195.0
2016-11-16 13:00:00,27.63,27.64,27.54,27.55,258811.0,26.0696,26.0791,25.9847,25.9941,258811.0
2016-11-16 13:30:00,27.55,27.61,27.49,27.61,347142.0,25.9941,26.0507,25.9375,26.0507,347142.0
2016-11-16 14:00:00,27.61,27.61,27.52,27.6,186713.0,26.0507,26.0507,25.9658,26.0413,186713.0
2016-11-16 14:30:00,27.6,27.6,27.56,27.6,201232.0,26.0413,26.0413,26.0036,26.0413,201232.0
2016-11-16 15:00:00,27.6,27.8,27.59,27.73,350628.0,26.0413,26.23,26.0319,26.164,350628.0
2016-11-16 15:30:00,27.73,27.74,27.69,27.7,748534.0,26.164,26.1734,26.1262,26.1357,748534.0
2016-11-17 09:30:00,27.84,28.25,27.77,28.19,1089482.0,26.2678,26.6546,26.2017,26.598,1089482.0
2016-11-17 10:00:00,28.2,28.25,28.12,28.13,895483.0,26.6074,26.6546,26.5319,26.5414,895483.0
2016-11-17 10:30:00,28.13,28.14,27.87,28.06,527507.0,26.5414,26.5508,26.2961,26.4753,527507.0
2016-11-17 11:00:00,28.05,28.2,28.03,28.17,229153.0,26.4659,26.6074,26.447,26.5791,229153.0
2016-11-17 11:30:00,28.17,28.19,28.15,28.16,207371.0,26.5791,26.598,26.5603,26.5697,207371.0
2016-11-17 12:00:00,28.17,28.17,27.98,27.99,401949.0,26.5791,26.5791,26.3999,26.4093,401949.0
2016-11-17 12:30:00,27.98,28.02,27.96,27.97,509754.0,26.3999,26.4376,26.381,26.3904,509754.0
2016-11-17 13:00:00,27.97,28.08,27.97,28.01,300750.0,26.3904,26.4942,26.3904,26.4282,300750.0
2016-11-17 13:30:00,28.02,28.02,27.99,28.0,436712.0,26.4376,26.4376,26.4093,26.4187,436712.0
2016-11-17 14:00:00,27.99,28.0,27.95,27.96,234593.0,26.4093,26.4187,26.3715,26.381,234593.0
2016-11-17 14:30:00,27.96,28.09,27.95,28.07,382290.0,26.381,26.5036,26.3715,26.4848,382290.0
2016-11-17 15:00:00,28.08,28.12,28.04,28.09,441448.0,26.4942,26.5319,26.4565,26.5036,441448.0
2016-11-17 15:30:00,28.09,28.09,28.0,28.02,850408.0,26.5036,26.5036,26.4187,26.4376,850408.0
2016-11-18 09:30:00,28.2,28.73,28.18,28.49,3736635.0,26.6074,27.1075,26.5886,26.8811,3736635.0
2016-11-18 10:00:00,28.49,28.54,28.36,28.41,657627.0,26.8811,26.9282,26.7584,26.8056,657627.0
2016-11-18 10:30:00,28.42,28.42,28.24,28.33,395077.0,26.815,26.815,26.6452,26.7301,395077.0
2016-11-18 11:00:00,28.32,28.6,28.3,28.59,657824.0,26.7207,26.9848,26.7018,26.9754,657824.0
2016-11-18 11:30:00,28.59,28.7,28.56,28.69,666327.0,26.9754,27.0792,26.9471,27.0698,666327.0
2016-11-18 12:00:00,28.7,28.71,28.57,28.59,414973.0,27.0792,27.0886,26.9565,26.9754,414973.0
2016-11-18 12:30:00,28.6,28.62,28.54,28.6,307668.0,26.9848,27.0037,26.9282,26.9848,307668.0
2016-11-18 13:00:00,28.59,28.61,28.55,28.59,180664.0,26.9754,26.9943,26.9377,26.9754,180664.0
2016-11-18 13:30:00,28.59,28.61,28.53,28.55,276571.0,26.9754,26.9943,26.9188,26.9377,276571.0
2016-11-18 14:00:00,28.55,28.56,28.46,28.48,336352.0,26.9377,26.9471,26.8527,26.8716,336352.0
2016-11-18 14:30:00,28.48,28.54,28.46,28.49,325017.0,26.8716,26.9282,26.8527,26.8811,325017.0
2016-11-18 15:00:00,28.49,28.53,28.45,28.48,456896.0,26.8811,26.9188,26.8433,26.8716,456896.0
2016-11-18 15:30:00,28.48,28.52,28.43,28.43,893899.0,26.8716,26.9094,26.8244,26.8244,893899.0
2016-11-21 09:30:00,29.12,29.35,28.95,29.04,2530946.0,27.4755,27.6925,27.3151,27.4,2530946.0
2016-11-21 10:00:00,29.05,29.08,28.95,29.05,1159472.0,27.4094,27.4377,27.3151,27.4094,1159472.0
2016-11-21 10:30:00,29.05,29.07,29.01,29.05,390284.0,27.4094,27.4283,27.3717,27.4094,390284.0
2016-11-21 11:00:00,29.05,29.06,29.02,29.06,497992.0,27.4094,27.4189,27.3811,27.4189,497992.0
2016-11-21 11:30:00,29.06,29.19,29.05,29.16,1112141.0,27.4189,27.5415,27.4094,27.5132,1112141.0
2016-11-21 12:00:00,29.15,29.17,29.08,29.11,595132.0,27.5038,27.5226,27.4377,27.466,595132.0
2016-11-21 12:30:00,29.11,29.15,29.09,29.12,414043.0,27.466,27.5038,27.4472,27.4755,414043.0
2016-11-21 13:00:00,29.12,29.13,29.08,29.08,260490.0,27.4755,27.4849,27.4377,27.4377,260490.0
2016-11-21 13:30:00,29.08,29.09,29.01,29.01,290743.0,27.4377,27.4472,27.3717,27.3717,290743.0
2016-11-21 14:00:00,29.02,29.05,29.01,29.02,294057.0,27.3811,27.4094,27.3717,27.3811,294057.0
2016-11-21 14:30:00,29.01,29.05,29.0,29.04,459322.0,27.3717,27.4094,27.3623,27.4,459322.0
2016-11-21 15:00:00,29.04,29.04,29.01,29.04,345538.0,27.4,27.4,27.3717,27.4,345538.0
2016-11-21 15:30:00,29.04,29.04,28.96,28.96,1112837.0,27.4,27.4,27.3245,27.3245,1112837.0
2016-11-22 09:30:00,28.65,28.83,28.61,28.71,683854.0,27.032,27.2019,26.9943,27.0886,683854.0
2016-11-22 10:00:00,28.71,28.76,28.69,28.74,639721.0,27.0886,27.1358,27.0698,27.1169,639721.0
2016-11-22 10:30:00,28.74,28.78,28.69,28.7,423962.0,27.1169,27.1547,27.0698,27.0792,423962.0
2016-11-22 11:00:00,28.71,28.71,28.63,28.63,188334.0,27.0886,27.0886,27.0131,27.0131,188334.0
2016-11-22 11:30:00,28.63,28.66,28.55,28.58,341193.0,27.0131,27.0415,26.9377,26.966,341193.0
2016-11-22 12:00:00,28.58,28.6,28.52,28.55,182778.0,26.966,26.9848,26.9094,26.9377,182778.0
2016-11-22 12:30:00,28.55,28.57,28.54,28.57,432670.0,26.9377,26.9565,26.9282,26.9565,432670.0
2016-11-22 13:00:00,28.57,28.58,28.53,28.57,457361.0,26.9565,26.966,26.9188,26.9565,457361.0
2016-11-22 13:30:00,28.57,28.57,28.54,28.56,209282.0,26.9565,26.9565,26.9282,26.9471,209282.0
2016-11-22 14:00:00,28.56,28.64,28.54,28.64,150765.0,26.9471,27.0226,26.9282,27.0226,150765.0
2016-11-22 14:30:00,28.64,28.67,28.63,28.66,242892.0,27.0226,27.0509,27.0131,27.0415,242892.0
2016-11-22 15:00:00,28.66,28.7,28.64,28.7,191165.0,27.0415,27.0792,27.0226,27.0792,191165.0
2016-11-22 15:30:00,28.7,28.74,28.69,28.71,862494.0,27.0792,27.1169,27.0698,27.0886,862494.0
2016-11-23 09:30:00,28.63,28.72,28.51,28.56,334388.0,27.0131,27.0981,26.8999,26.9471,334388.0
2016-11-23 10:00:00,28.57,28.62,28.51,28.59,385953.0,26.9565,27.0037,26.8999,26.9754,385953.0
2016-11-23 10:30:00,28.6,28.67,28.55,28.61,677621.0,26.9848,27.0509,26.9377,26.9943,677621.0
2016-11-23 11:00:00,28.62,28.62,28.55,28.58,163836.0,27.0037,27.0037,26.9377,26.966,163836.0
2016-11-23 11:30:00,28.58,28.63,28.53,28.57,252618.0,26.966,27.0131,26.9188,26.9565,252618.0
2016-11-23 12:00:00,28.57,28.58,28.5,28.58,202274.0,26.9565,26.966,26.8905,26.966,202274.0
2016-11-23 12:30:00,28.58,28.62,28.49,28.56,247631.0,26.966,27.0037,26.8811,26.9471,247631.0
2016-11-23 13:00:00,28.57,28.58,28.49,28.53,163302.0,26.9565,26.966,26.8811,26.9188,163302.0
2016-11-23 13:30:00,28.54,28.55,28.44,28.45,123121.0,26.9282,26.9377,26.8339,26.8433,123121.0
2016-11-23 14:00:00,28.45,28.47,28.4,28.47,234934.0,26.8433,26.8622,26.7961,26.8622,234934.0
2016-11-23 14:30:00,28.47,28.53,28.47,28.53,136508.0,26.8622,26.9188,26.8622,26.9188,136508.0
2016-11-23 15:00:00,28.53,28.53,28.49,28.5,149498.0,26.9188,26.9188,26.8811,26.8905,149498.0
2016-11-23 15:30:00,28.5,28.52,28.47,28.47,641671.0,26.8905,26.9094,26.8622,26.8622,641671.0
2016-11-25 09:30:00,28.48,28.62,28.46,28.5,201409.0,26.8716,27.0037,26.8527,26.8905,201409.0
2016-11-25 10:00:00,28.5,28.64,28.47,28.6,190711.0,26.8905,27.0226,26.8622,26.9848,190711.0
2016-11-25 10:30:00,28.61,28.67,28.59,28.6,219217.0,26.9943,27.0509,26.9754,26.9848,219217.0
2016-11-25 11:00:00,28.61,28.61,28.55,28.59,207834.0,26.9943,26.9943,26.9377,26.9754,207834.0
2016-11-25 11:30:00,28.59,28.65,28.57,28.65,156795.0,26.9754,27.032,26.9565,27.032,156795.0
2016-11-25 12:00:00,28.65,28.66,28.62,28.64,168022.0,27.032,27.0415,27.0037,27.0226,168022.0
2016-11-25 12:30:00,28.64,28.69,28.61,28.67,365039.0,27.0226,27.0698,26.9943,27.0509,365039.0
2016-11-28 09:30:00,28.78,28.82,28.68,28.73,1177017.0,27.1547,27.1924,27.0603,27.1075,1177017.0
2016-11-28 10:00:00,28.73,28.78,28.64,28.7,798696.0,27.1075,27.1547,27.0226,27.0792,798696.0
2016-11-28 10:30:00,28.7,28.76,28.64,28.67,553284.0,27.0792,27.1358,27.0226,27.0509,553284.0
2016-11-28 11:00:00,28.66,28.7,28.59,28.68,632718.0,27.0415,27.0792,26.9754,27.0603,632718.0
2016-11-28 11:30:00,28.69,28.77,28.65,28.71,651189.0,27.0698,27.1452,27.032,27.0886,651189.0
2016-11-28 12:00:00,28.71,28.73,28.61,28.64,323486.0,27.0886,27.1075,26.9943,27.0226,323486.0
2016-11-28 12:30:00,28.65,28.71,28.64,28.7,625288.0,27.032,27.0886,27.0226,27.0792,625288.0
2016-11-28 13:00:00,28.7,28.74,28.68,28.72,385564.0,27.0792,27.1169,27.0603,27.0981,385564.0
2016-11-28 13:30:00,28.72,28.75,28.67,28.68,297171.0,27.0981,27.1264,27.0509,27.0603,297171.0
2016-11-28 14:00:00,28.68,28.8,28.67,28.71,555081.0,27.0603,27.1735,27.0509,27.0886,555081.0
2016-11-28 14:30:00,28.7,28.76,28.68,28.75,319847.0,27.0792,27.1358,27.0603,27.1264,319847.0
2016-11-28 15:00:00,28.75,28.82,28.71,28.72,384984.0,27.1264,27.1924,27.0886,27.0981,384984.0
2016-11-28 15:30:00,28.71,28.84,28.7,28.73,1095367.0,27.0886,27.2113,27.0792,27.1075,1095367.0
2016-11-29 09:30:00,28.72,28.91,28.62,28.91,844646.0,27.0981,27.2773,27.0037,27.2773,844646.0
2016-11-29 10:00:00,28.91,29.01,28.84,28.99,1003637.0,27.2773,27.3717,27.2113,27.3528,1003637.0
2016-11-29 10:30:00,28.99,29.04,28.97,28.99,808577.0,27.3528,27.4,27.3339,27.3528,808577.0
2016-11-29 11:00:00,28.99,29.0,28.9,28.98,472506.0,27.3528,27.3623,27.2679,27.3434,472506.0
2016-11-29 11:30:00,28.98,29.01,28.95,28.98,396247.0,27.3434,27.3717,27.3151,27.3434,396247.0
2016-11-29 12:00:00,28.98,29.01,28.95,28.99,508358.0,27.3434,27.3717,27.3151,27.3528,508358.0
2016-11-29 12:30:00,29.0,29.01,28.92,28.96,282988.0,27.3623,27.3717,27.2868,27.3245,282988.0
2016-11-29 13:00:00,28.96,28.99,28.88,28.91,400286.0,27.3245,27.3528,27.249,27.2773,400286.0
2016-11-29 13:30:00,28.91,28.94,28.89,28.9,208563.0,27.2773,27.3056,27.2585,27.2679,208563.0
2016-11-29 14:00:00,28.91,28.92,28.8,28.8,201048.0,27.2773,27.2868,27.1735,27.1735,201048.0
2016-11-29 14:30:00,28.8,29.01,28.78,28.99,974087.0,27.1735,27.3717,27.1547,27.3528,974087.0
2016-11-29 15:00:00,28.99,28.99,28.82,28.83,346597.0,27.3528,27.3528,27.1924,27.2019,346597.0
2016-11-29 15:30:00,28.82,28.9,28.77,28.88,882201.0,27.1924,27.2679,27.1452,27.249,882201.0
2016-11-30 09:30:00,29.08,29.08,28.8,28.83,577133.0,27.4377,27.4377,27.1735,27.2019,577133.0
2016-11-30 10:00:00,28.82,28.9,28.76,28.79,253421.0,27.1924,27.2679,27.1358,27.1641,253421.0
2016-11-30 10:30:00,28.78,28.99,28.72,28.97,463790.0,27.1547,27.3528,27.0981,27.3339,463790.0
2016-11-30 11:00:00,28.96,29.0,28.82,28.83,592903.0,27.3245,27.3623,27.1924,27.2019,592903.0
2016-11-30 11:30:00,28.82,28.95,28.82,28.86,259900.0,27.1924,27.3151,27.1924,27.2302,259900.0
2016-11-30 12:00:00,28.86,28.88,28.74,28.74,491001.0,27.2302,27.249,27.1169,27.1169,491001.0
2016-11-30 12:30:00,28.74,28.78,28.7,28.74,266858.0,27.1169,27.1547,27.0792,27.1169,266858.0
2016-11-30 13:00:00,28.74,28.78,28.72,28.74,260516.0,27.1169,27.1547,27.0981,27.1169,260516.0
2016-11-30 13:30:00,28.74,28.74,28.67,28.7,284743.0,27.1169,27.1169,27.0509,27.0792,284743.0
2016-11-30 14:00:00,28.7,28.71,28.55,28.67,465468.0,27.0792,27.0886,26.9377,27.0509,465468.0
2016-11-30 14:30:00,28.67,28.73,28.59,28.6,404020.0,27.0509,27.1075,26.9754,26.9848,404020.0
2016-11-30 15:00:00,28.59,28.7,28.56,28.7,271525.0,26.9754,27.0792,26.9471,27.0792,271525.0
2016-11-30 15:30:00,28.7,28.75,28.65,28.72,1410040.0,27.0792,27.1264,27.032,27.0981,1410040.0
2016-12-01 09:30:00,28.71,28.9,28.41,28.52,1093402.0,27.0886,27.2679,26.8056,26.9094,1093402.0
2016-12-01 10:00:00,28.52,28.64,28.32,28.34,415289.0,26.9094,27.0226,26.7207,26.7395,415289.0
2016-12-01 10:30:00,28.35,28.56,28.31,28.33,495772.0,26.749,26.9471,26.7112,26.7301,495772.0
2016-12-01 11:00:00,28.33,28.53,28.32,28.41,280853.0,26.7301,26.9188,26.7207,26.8056,280853.0
2016-12-01 11:30:00,28.42,28.43,28.26,28.28,408861.0,26.815,26.8244,26.664,26.6829,408861.0
2016-12-01 12:00:00,28.28,28.28,28.01,28.04,632449.0,26.6829,26.6829,26.4282,26.4565,632449.0
2016-12-01 12:30:00,28.05,28.25,28.04,28.12,272196.0,26.4659,26.6546,26.4565,26.5319,272196.0
2016-12-01 13:00:00,28.12,28.12,27.95,28.01,299961.0,26.5319,26.5319,26.3715,26.4282,299961.0
2016-12-01 13:30:00,28.01,28.06,27.97,27.98,318932.0,26.4282,26.4753,26.3904,26.3999,318932.0
2016-12-01 14:00:00,27.99,28.17,27.98,28.14,324603.0,26.4093,26.5791,26.3999,26.5508,324603.0
2016-12-01 14:30:00,28.14,28.19,28.13,28.16,220141.0,26.5508,26.598,26.5414,26.5697,220141.0
2016-12-01 15:00:00,28.16,28.44,28.15,28.4,715001.0,26.5697,26.8339,26.5603,26.7961,715001.0
2016-12-01 15:30:00,28.41,28.57,28.36,28.53,1791375.0,26.8056,26.9565,26.7584,26.9188,1791375.0
2016-12-02 09:30:00,28.37,28.82,28.34,28.82,519314.0,26.7678,27.1924,26.7395,27.1924,519314.0
2016-12-02 10:00:00,28.82,29.0,28.73,28.99,774007.0,27.1924,27.3623,27.1075,27.3528,774007.0
2016-12-02 10:30:00,28.99,29.25,28.98,29.16,1118719.0,27.3528,27.5981,27.3434,27.5132,1118719.0
2016-12-02 11:00:00,29.16,29.27,29.15,29.22,559132.0,27.5132,27.617,27.5038,27.5698,559132.0
2016-12-02 11:30:00,29.21,29.26,29.09,29.16,840451.0,27.5604,27.6076,27.4472,27.5132,840451.0
2016-12-02 12:00:00,29.17,29.17,29.0,29.03,529425.0,27.5226,27.5226,27.3623,27.3906,529425.0
2016-12-02 12:30:00,29.03,29.1,28.96,29.05,317581.0,27.3906,27.4566,27.3245,27.4094,317581.0
2016-12-02 13:00:00,29.05,29.06,28.93,28.96,383578.0,27.4094,27.4189,27.2962,27.3245,383578.0
2016-12-02 13:30:00,28.96,29.05,28.94,29.04,288370.0,27.3245,27.4094,27.3056,27.4,288370.0
2016-12-02 14:00:00,29.03,29.1,29.02,29.09,406070.0,27.3906,27.4566,27.3811,27.4472,406070.0
2016-12-02 14:30:00,29.09,29.23,29.09,29.17,601450.0,27.4472,27.5793,27.4472,27.5226,601450.0
2016-12-02 15:00:00,29.16,29.17,29.06,29.15,478286.0,27.5132,27.5226,27.4189,27.5038,478286.0
2016-12-02 15:30:00,29.15,29.17,29.0,29.02,1212320.0,27.5038,27.5226,27.3623,27.3811,1212320.0
2016-12-05 09:30:00,29.31,29.36,29.06,29.14,867766.0,27.6547,27.7019,27.4189,27.4943,867766.0
2016-12-05 10:00:00,29.14,29.23,29.12,29.21,639866.0,27.4943,27.5793,27.4755,27.5604,639866.0
2016-12-05 10:30:00,29.22,29.23,29.15,29.18,420433.0,27.5698,27.5793,27.5038,27.5321,420433.0
2016-12-05 11:00:00,29.17,29.2,29.11,29.12,541310.0,27.5226,27.551,27.466,27.4755,541310.0
2016-12-05 11:30:00,29.13,29.2,29.01,29.02,387534.0,27.4849,27.551,27.3717,27.3811,387534.0
2016-12-05 12:00:00,29.02,29.06,28.9,28.94,287117.0,27.3811,27.4189,27.2679,27.3056,287117.0
2016-12-05 12:30:00,28.94,28.95,28.89,28.95,257255.0,27.3056,27.3151,27.2585,27.3151,257255.0
2016-12-05 13:00:00,28.95,28.96,28.87,28.93,241000.0,27.3151,27.3245,27.2396,27.2962,241000.0
2016-12-05 13:30:00,28.93,28.94,28.82,28.84,406075.0,27.2962,27.3056,27.1924,27.2113,406075.0
2016-12-05 14:00:00,28.84,29.02,28.81,29.01,652826.0,27.2113,27.3811,27.183,27.3717,652826.0
2016-12-05 14:30:00,29.02,29.02,28.91,28.97,426499.0,27.3811,27.3811,27.2773,27.3339,426499.0
2016-12-05 15:00:00,28.97,29.0,28.92,28.99,427097.0,27.3339,27.3623,27.2868,27.3528,427097.0
2016-12-05 15:30:00,28.99,29.01,28.94,28.97,951916.0,27.3528,27.3717,27.3056,27.3339,951916.0
2016-12-06 09:30:00,29.24,29.4,29.13,29.34,1123581.0,27.5887,27.7397,27.4849,27.683,1123581.0
2016-12-06 10:00:00,29.35,29.48,29.21,29.34,622922.0,27.6925,27.8151,27.5604,27.683,622922.0
2016-12-06 10:30:00,29.34,29.38,29.26,29.29,288824.0,27.683,27.7208,27.6076,27.6359,288824.0
2016-12-06 11:00:00,29.28,29.31,29.2,29.25,287007.0,27.6264,27.6547,27.551,27.5981,287007.0
2016-12-06 11:30:00,29.25,29.33,29.24,29.28,169583.0,27.5981,27.6736,27.5887,27.6264,169583.0
2016-12-06 12:00:00,29.27,29.28,29.21,29.27,218440.0,27.617,27.6264,27.5604,27.617,218440.0
2016-12-06 12:30:00,29.27,29.29,29.14,29.21,524736.0,27.617,27.6359,27.4943,27.5604,524736.0
2016-12-06 13:00:00,29.2,29.44,29.18,29.43,805140.0,27.551,27.7774,27.5321,27.768,805140.0
2016-12-06 13:30:00,29.43,29.69,29.37,29.66,603157.0,27.768,28.0133,27.7114,27.985,603157.0
2016-12-06 14:00:00,29.67,29.75,29.56,29.57,548787.0,27.9944,28.0699,27.8906,27.9001,548787.0
2016-12-06 14:30:00,29.57,29.68,29.56,29.66,556849.0,27.9001,28.0038,27.8906,27.985,556849.0
2016-12-06 15:00:00,29.67,29.72,29.59,29.61,578143.0,27.9944,28.0416,27.9189,27.9378,578143.0
2016-12-06 15:30:00,29.6,29.63,29.55,29.63,1547650.0,27.9284,27.9567,27.8812,27.9567,1547650.0
2016-12-07 09:30:00,29.9,29.95,29.57,29.58,537561.0,28.2114,28.2586,27.9001,27.9095,537561.0
2016-12-07 10:00:00,29.59,29.68,29.54,29.63,429443.0,27.9189,28.0038,27.8718,27.9567,429443.0
2016-12-07 10:30:00,29.63,29.75,29.61,29.69,391972.0,27.9567,28.0699,27.9378,28.0133,391972.0
2016-12-07 11:00:00,29.69,29.75,29.55,29.6,239002.0,28.0133,28.0699,27.8812,27.9284,239002.0
2016-12-07 11:30:00,29.59,29.75,29.58,29.72,433373.0,27.9189,28.0699,27.9095,28.0416,433373.0
2016-12-07 12:00:00,29.72,29.77,29.69,29.74,197692.0,28.0416,28.0888,28.0133,28.0605,197692.0
2016-12-07 12:30:00,29.74,29.93,29.69,29.91,409786.0,28.0605,28.2397,28.0133,28.2209,409786.0
2016-12-07 13:00:00,29.91,29.98,29.86,29.9,350360.0,28.2209,28.2869,28.1737,28.2114,350360.0
2016-12-07 13:30:00,29.9,29.98,29.88,29.98,248610.0,28.2114,28.2869,28.1926,28.2869,248610.0
2016-12-07 14:00:00,29.97,29.98,29.85,29.9,308698.0,28.2775,28.2869,28.1642,28.2114,308698.0
2016-12-07 14:30:00,29.9,29.91,29.86,29.89,182762.0,28.2114,28.2209,28.1737,28.202,182762.0
2016-12-07 15:00:00,29.89,29.94,29.84,29.92,351851.0,28.202,28.2492,28.1548,28.2303,351851.0
2016-12-07 15:30:00,29.92,29.98,29.89,29.94,861423.0,28.2303,28.2869,28.202,28.2492,861423.0
2016-12-08 09:30:00,29.93,30.08,29.7,29.92,842553.0,28.2397,28.3813,28.0227,28.2303,842553.0
2016-12-08 10:00:00,29.92,29.92,29.69,29.85,515208.0,28.2303,28.2303,28.0133,28.1642,515208.0
2016-12-08 10:30:00,29.85,30.05,29.84,30.02,640875.0,28.1642,28.353,28.1548,28.3246,640875.0
2016-12-08 11:00:00,30.02,30.18,29.99,30.16,473149.0,28.3246,28.4756,28.2963,28.4567,473149.0
2016-12-08 11:30:00,30.15,30.2,30.08,30.12,450664.0,28.4473,28.4945,28.3813,28.419,450664.0
2016-12-08 12:00:00,30.11,30.52,30.1,30.48,575529.0,28.4096,28.7964,28.4001,28.7587,575529.0
2016-12-08 12:30:00,30.47,30.52,30.41,30.48,442792.0,28.7492,28.7964,28.6926,28.7587,442792.0
2016-12-08 13:00:00,30.48,30.59,30.48,30.53,1203325.0,28.7587,28.8625,28.7587,28.8058,1203325.0
2016-12-08 13:30:00,30.53,30.62,30.49,30.59,502128.0,28.8058,28.8908,28.7681,28.8625,502128.0
2016-12-08 14:00:00,30.59,30.59,27.86,28.89,6387091.0,28.8625,28.8625,26.2866,27.2585,6387091.0
2016-12-08 14:30:00,28.9,29.47,28.25,28.64,6178705.0,27.2679,27.8057,26.6546,27.0226,6178705.0
2016-12-08 15:00:00,28.64,28.74,28.27,28.31,2844781.0,27.0226,27.1169,26.6735,26.7112,2844781.0
2016-12-08 15:30:00,28.3,28.68,28.07,28.66,5301523.0,26.7018,27.0603,26.4848,27.0415,5301523.0
2016-12-09 09:30:00,29.75,30.07,29.43,29.74,3621397.0,28.0699,28.3718,27.768,28.0605,3621397.0
2016-12-09 10:00:00,29.74,30.0,29.54,29.64,1182841.0,28.0605,28.3058,27.8718,27.9661,1182841.0
2016-12-09 10:30:00,29.64,29.66,29.46,29.49,849197.0,27.9661,27.985,27.7963,27.8246,849197.0
2016-12-09 11:00:00,29.48,29.57,29.43,29.45,608619.0,27.8151,27.9001,27.768,27.7868,608619.0
2016-12-09 11:30:00,29.46,29.51,29.33,29.34,881316.0,27.7963,27.8434,27.6736,27.683,881316.0
2016-12-09 12:00:00,29.35,29.36,29.07,29.12,496866.0,27.6925,27.7019,27.4283,27.4755,496866.0
2016-12-09 12:30:00,29.12,29.3,28.89,29.21,1097259.0,27.4755,27.6453,27.2585,27.5604,1097259.0
2016-12-09 13:00:00,29.21,29.25,29.09,29.23,624627.0,27.5604,27.5981,27.4472,27.5793,624627.0
2016-12-09 13:30:00,29.22,29.61,29.17,29.49,1034997.0,27.5698,27.9378,27.5226,27.8246,1034997.0
2016-12-09 14:00:00,29.49,29.57,29.36,29.37,677430.0,27.8246,27.9001,27.7019,27.7114,677430.0
2016-12-09 14:30:00,29.37,29.4,29.19,29.2,443737.0,27.7114,27.7397,27.5415,27.551,443737.0
2016-12-09 15:00:00,29.21,29.35,29.2,29.28,649236.0,27.5604,27.6925,27.551,27.6264,649236.0
2016-12-09 15:30:00,29.28,29.31,29.19,29.27,1425999.0,27.6264,27.6547,27.5415,27.617,1425999.0
2016-12-12 09:30:00,29.53,29.58,29.1,29.4,1059879.0,27.8623,27.9095,27.4566,27.7397,1059879.0
2016-12-12 10:00:00,29.4,29.6,29.35,29.55,949962.0,27.7397,27.9284,27.6925,27.8812,949962.0
2016-12-12 10:30:00,29.55,29.6,29.39,29.49,365678.0,27.8812,27.9284,27.7302,27.8246,365678.0
2016-12-12 11:00:00,29.49,29.49,29.37,29.38,491846.0,27.8246,27.8246,27.7114,27.7208,491846.0
2016-12-12 11:30:00,29.38,29.4,29.19,29.24,576351.0,27.7208,27.7397,27.5415,27.5887,576351.0
2016-12-12 12:00:00,29.25,29.25,29.03,29.1,429642.0,27.5981,27.5981,27.3906,27.4566,429642.0
2016-12-12 12:30:00,29.09,29.16,29.08,29.15,252236.0,27.4472,27.5132,27.4377,27.5038,252236.0
2016-12-12 13:00:00,29.15,29.31,29.13,29.3,366889.0,27.5038,27.6547,27.4849,27.6453,366889.0
2016-12-12 13:30:00,29.31,29.34,29.24,29.3,207023.0,27.6547,27.683,27.5887,27.6453,207023.0
2016-12-12 14:00:00,29.3,29.32,29.25,29.27,259082.0,27.6453,27.6642,27.5981,27.617,259082.0
2016-12-12 14:30:00,29.27,29.33,29.26,29.31,243573.0,27.617,27.6736,27.6076,27.6547,243573.0
2016-12-12 15:00:00,29.3,29.35,29.18,29.21,381997.0,27.6453,27.6925,27.5321,27.5604,381997.0
2016-12-12 15:30:00,29.21,29.23,29.17,29.2,889734.0,27.5604,27.5793,27.5226,27.551,889734.0
2016-12-13 09:30:00,29.99,30.05,29.7,29.89,1368855.0,28.2963,28.353,28.0227,28.202,1368855.0
2016-12-13 10:00:00,29.88,29.92,29.76,29.79,556294.0,28.1926,28.2303,28.0793,28.1076,556294.0
2016-12-13 10:30:00,29.78,30.12,29.74,30.1,1077196.0,28.0982,28.419,28.0605,28.4001,1077196.0
2016-12-13 11:00:00,30.1,30.21,30.02,30.2,547436.0,28.4001,28.5039,28.3246,28.4945,547436.0
2016-12-13 11:30:00,30.2,30.25,30.04,30.23,592618.0,28.4945,28.5417,28.3435,28.5228,592618.0
2016-12-13 12:00:00,30.24,30.26,30.04,30.07,447786.0,28.5322,28.5511,28.3435,28.3718,447786.0
2016-12-13 12:30:00,30.07,30.11,30.02,30.04,390849.0,28.3718,28.4096,28.3246,28.3435,390849.0
2016-12-13 13:00:00,30.03,30.05,29.88,29.98,530504.0,28.3341,28.353,28.1926,28.2869,530504.0
2016-12-13 13:30:00,29.98,30.05,29.92,30.02,633494.0,28.2869,28.353,28.2303,28.3246,633494.0
2016-12-13 14:00:00,30.02,30.02,29.86,29.87,440640.0,28.3246,28.3246,28.1737,28.1831,440640.0
2016-12-13 14:30:00,29.87,29.91,29.78,29.9,458285.0,28.1831,28.2209,28.0982,28.2114,458285.0
2016-12-13 15:00:00,29.89,29.9,29.81,29.83,410436.0,28.202,28.2114,28.1265,28.1454,410436.0
2016-12-13 15:30:00,29.84,29.84,29.71,29.8,1536286.0,28.1548,28.1548,28.0322,28.1171,1536286.0
2016-12-14 09:30:00,29.64,29.72,29.35,29.41,792857.0,27.9661,28.0416,27.6925,27.7491,792857.0
2016-12-14 10:00:00,29.4,29.42,29.25,29.37,653380.0,27.7397,27.7585,27.5981,27.7114,653380.0
2016-12-14 10:30:00,29.37,29.5,29.33,29.46,484223.0,27.7114,27.834,27.6736,27.7963,484223.0
2016-12-14 11:00:00,29.46,29.88,29.45,29.74,1116417.0,27.7963,28.1926,27.7868,28.0605,1116417.0
2016-12-14 11:30:00,29.74,29.86,29.6,29.85,746438.0,28.0605,28.1737,27.9284,28.1642,746438.0
2016-12-14 12:00:00,29.85,30.0,29.84,29.95,979392.0,28.1642,28.3058,28.1548,28.2586,979392.0
2016-12-14 12:30:00,29.95,29.97,29.83,29.87,582428.0,28.2586,28.2775,28.1454,28.1831,582428.0
2016-12-14 13:00:00,29.86,29.91,29.82,29.88,402374.0,28.1737,28.2209,28.1359,28.1926,402374.0
2016-12-14 13:30:00,29.88,29.92,29.82,29.9,340406.0,28.1926,28.2303,28.1359,28.2114,340406.0
2016-12-14 14:00:00,29.9,30.09,29.68,29.7,486536.0,28.2114,28.3907,28.0038,28.0227,486536.0
2016-12-14 14:30:00,29.7,29.96,29.69,29.79,564565.0,28.0227,28.268,28.0133,28.1076,564565.0
2016-12-14 15:00:00,29.79,29.83,29.61,29.79,846634.0,28.1076,28.1454,27.9378,28.1076,846634.0
2016-12-14 15:30:00,29.79,29.95,29.67,29.71,1194636.0,28.1076,28.2586,27.9944,28.0322,1194636.0
2016-12-15 09:30:00,29.71,29.78,29.33,29.78,792347.0,28.0322,28.0982,27.6736,28.0982,792347.0
2016-12-15 10:00:00,29.79,29.88,29.71,29.76,569145.0,28.1076,28.1926,28.0322,28.0793,569145.0
2016-12-15 10:30:00,29.77,29.83,29.68,29.69,313528.0,28.0888,28.1454,28.0038,28.0133,313528.0
2016-12-15 11:00:00,29.7,29.9,29.7,29.77,363381.0,28.0227,28.2114,28.0227,28.0888,363381.0
2016-12-15 11:30:00,29.76,29.79,29.63,29.67,234093.0,28.0793,28.1076,27.9567,27.9944,234093.0
2016-12-15 12:00:00,29.67,29.68,29.51,29.53,677509.0,27.9944,28.0038,27.8434,27.8623,677509.0
2016-12-15 12:30:00,29.53,29.53,29.4,29.45,658658.0,27.8623,27.8623,27.7397,27.7868,658658.0
2016-12-15 13:00:00,29.45,29.51,29.4,29.43,319559.0,27.7868,27.8434,27.7397,27.768,319559.0
2016-12-15 13:30:00,29.43,29.47,29.29,29.35,378441.0,27.768,27.8057,27.6359,27.6925,378441.0
2016-12-15 14:00:00,29.35,29.41,29.27,29.31,382279.0,27.6925,27.7491,27.617,27.6547,382279.0
2016-12-15 14:30:00,29.3,29.31,29.11,29.14,450473.0,27.6453,27.6547,27.466,27.4943,450473.0
2016-12-15 15:00:00,29.14,29.17,29.04,29.09,860970.0,27.4943,27.5226,27.4,27.4472,860970.0
2016-12-15 15:30:00,29.09,29.13,28.93,28.97,2039865.0,27.4472,27.4849,27.2962,27.3339,2039865.0
2016-12-16 09:30:00,29.32,29.45,29.23,29.31,971670.0,27.6642,27.7868,27.5793,27.6547,971670.0
2016-12-16 10:00:00,29.31,29.33,29.1,29.11,457512.0,27.6547,27.6736,27.4566,27.466,457512.0
2016-12-16 10:30:00,29.11,29.27,29.1,29.25,501482.0,27.466,27.617,27.4566,27.5981,501482.0
2016-12-16 11:00:00,29.25,29.25,28.88,28.97,795354.0,27.5981,27.5981,27.249,27.3339,795354.0
2016-12-16 11:30:00,28.96,29.0,28.88,28.9,352633.0,27.3245,27.3623,27.249,27.2679,352633.0
2016-12-16 12:00:00,28.9,29.1,28.88,28.99,364104.0,27.2679,27.4566,27.249,27.3528,364104.0
2016-12-16 12:30:00,28.98,29.02,28.91,28.94,463505.0,27.3434,27.3811,27.2773,27.3056,463505.0
2016-12-16 13:00:00,28.94,28.97,28.88,28.93,344001.0,27.3056,27.3339,27.249,27.2962,344001.0
2016-12-16 13:30:00,28.93,28.99,28.92,28.95,201495.0,27.2962,27.3528,27.2868,27.3151,201495.0
2016-12-16 14:00:00,28.96,28.96,28.86,28.9,195241.0,27.3245,27.3245,27.2302,27.2679,195241.0
2016-12-16 14:30:00,28.9,28.95,28.87,28.93,205705.0,27.2679,27.3151,27.2396,27.2962,205705.0
2016-12-16 15:00:00,28.93,28.94,28.87,28.89,358747.0,27.2962,27.3056,27.2396,27.2585,358747.0
2016-12-16 15:30:00,28.89,28.91,28.74,28.85,1502927.0,27.2585,27.2773,27.1169,27.2207,1502927.0
2016-12-19 09:30:00,28.83,29.0,28.78,28.93,642474.0,27.2019,27.3623,27.1547,27.2962,642474.0
2016-12-19 10:00:00,28.92,28.92,28.83,28.87,392490.0,27.2868,27.2868,27.2019,27.2396,392490.0
2016-12-19 10:30:00,28.88,28.92,28.82,28.9,452360.0,27.249,27.2868,27.1924,27.2679,452360.0
2016-12-19 11:00:00,28.9,28.96,28.82,28.85,330905.0,27.2679,27.3245,27.1924,27.2207,330905.0
2016-12-19 11:30:00,28.85,28.85,28.68,28.69,265593.0,27.2207,27.2207,27.0603,27.0698,265593.0
2016-12-19 12:00:00,28.68,28.7,28.61,28.69,223041.0,27.0603,27.0792,26.9943,27.0698,223041.0
2016-12-19 12:30:00,28.69,28.72,28.61,28.63,123211.0,27.0698,27.0981,26.9943,27.0131,123211.0
2016-12-19 13:00:00,28.63,28.66,28.62,28.64,121154.0,27.0131,27.0415,27.0037,27.0226,121154.0
2016-12-19 13:30:00,28.65,28.69,28.6,28.68,204324.0,27.032,27.0698,26.9848,27.0603,204324.0
2016-12-19 14:00:00,28.68,28.73,28.61,28.64,228535.0,27.0603,27.1075,26.9943,27.0226,228535.0
2016-12-19 14:30:00,28.63,28.67,28.58,28.63,202291.0,27.0131,27.0509,26.966,27.0131,202291.0
2016-12-19 15:00:00,28.63,28.63,28.56,28.59,255525.0,27.0131,27.0131,26.9471,26.9754,255525.0
2016-12-19 15:30:00,28.59,28.61,28.56,28.59,601599.0,26.9754,26.9943,26.9471,26.9754,601599.0
2016-12-20 09:30:00,28.81,28.98,28.68,28.8,634218.0,27.183,27.3434,27.0603,27.1735,634218.0
2016-12-20 10:00:00,28.8,28.9,28.74,28.78,261785.0,27.1735,27.2679,27.1169,27.1547,261785.0
2016-12-20 10:30:00,28.78,28.82,28.75,28.76,161495.0,27.1547,27.1924,27.1264,27.1358,161495.0
2016-12-20 11:00:00,28.76,28.78,28.65,28.66,261573.0,27.1358,27.1547,27.032,27.0415,261573.0
2016-12-20 11:30:00,28.66,28.66,28.4,28.46,384703.0,27.0415,27.0415,26.7961,26.8527,384703.0
2016-12-20 12:00:00,28.45,28.56,28.45,28.52,153213.0,26.8433,26.9471,26.8433,26.9094,153213.0
2016-12-20 12:30:00,28.52,28.52,28.4,28.49,197158.0,26.9094,26.9094,26.7961,26.8811,197158.0
2016-12-20 13:00:00,28.49,28.54,28.46,28.51,187948.0,26.8811,26.9282,26.8527,26.8999,187948.0
2016-12-20 13:30:00,28.52,28.53,28.44,28.45,204604.0,26.9094,26.9188,26.8339,26.8433,204604.0
2016-12-20 14:00:00,28.45,28.52,28.44,28.49,127930.0,26.8433,26.9094,26.8339,26.8811,127930.0
2016-12-20 14:30:00,28.48,28.48,28.41,28.47,267132.0,26.8716,26.8716,26.8056,26.8622,267132.0
2016-12-20 15:00:00,28.47,28.53,28.46,28.53,204886.0,26.8622,26.9188,26.8527,26.9188,204886.0
2016-12-20 15:30:00,28.53,28.63,28.51,28.62,910898.0,26.9188,27.0131,26.8999,27.0037,910898.0
2016-12-21 09:30:00,28.63,28.73,28.4,28.65,463708.0,27.0131,27.1075,26.7961,27.032,463708.0
2016-12-21 10:00:00,28.65,28.91,28.63,28.87,432065.0,27.032,27.2773,27.0131,27.2396,432065.0
2016-12-21 10:30:00,28.87,29.0,28.84,28.97,348761.0,27.2396,27.3623,27.2113,27.3339,348761.0
2016-12-21 11:00:00,28.98,29.14,28.95,29.14,493749.0,27.3434,27.4943,27.3151,27.4943,493749.0
2016-12-21 11:30:00,29.13,29.18,29.1,29.14,446196.0,27.4849,27.5321,27.4566,27.4943,446196.0
2016-12-21 12:00:00,29.14,29.19,29.07,29.14,243471.0,27.4943,27.5415,27.4283,27.4943,243471.0
2016-12-21 12:30:00,29.14,29.29,29.13,29.28,700950.0,27.4943,27.6359,27.4849,27.6264,700950.0
2016-12-21 13:00:00,29.27,29.35,29.22,29.32,587273.0,27.617,27.6925,27.5698,27.6642,587273.0
2016-12-21 13:30:00,29.31,29.35,29.23,29.28,346700.0,27.6547,27.6925,27.5793,27.6264,346700.0
2016-12-21 14:00:00,29.28,29.31,29.22,29.27,310463.0,27.6264,27.6547,27.5698,27.617,310463.0
2016-12-21 14:30:00,29.27,29.28,29.22,29.23,283963.0,27.617,27.6264,27.5698,27.5793,283963.0
2016-12-21 15:00:00,29.23,29.38,29.22,29.33,489327.0,27.5793,27.7208,27.5698,27.6736,489327.0
2016-12-21 15:30:00,29.33,29.35,29.26,29.29,1007311.0,27.6736,27.6925,27.6076,27.6359,1007311.0
2016-12-22 09:30:00,29.28,29.32,29.01,29.28,355233.0,27.6264,27.6642,27.3717,27.6264,355233.0
2016-12-22 10:00:00,29.28,29.28,29.13,29.23,274262.0,27.6264,27.6264,27.4849,27.5793,274262.0
2016-12-22 10:30:00,29.22,29.37,29.18,29.32,337615.0,27.5698,27.7114,27.5321,27.6642,337615.0
2016-12-22 11:00:00,29.31,29.41,29.3,29.32,290388.0,27.6547,27.7491,27.6453,27.6642,290388.0
2016-12-22 11:30:00,29.32,29.35,29.25,29.34,253690.0,27.6642,27.6925,27.5981,27.683,253690.0
2016-12-22 12:00:00,29.34,29.37,29.25,29.28,177399.0,27.683,27.7114,27.5981,27.6264,177399.0
2016-12-22 12:30:00,29.28,29.32,29.24,29.28,112793.0,27.6264,27.6642,27.5887,27.6264,112793.0
2016-12-22 13:00:00,29.27,29.38,29.27,29.34,100312.0,27.617,27.7208,27.617,27.683,100312.0
2016-12-22 13:30:00,29.34,29.39,29.27,29.39,217527.0,27.683,27.7302,27.617,27.7302,217527.0
2016-12-22 14:00:00,29.39,29.4,29.33,29.33,145474.0,27.7302,27.7397,27.6736,27.6736,145474.0
2016-12-22 14:30:00,29.33,29.37,29.31,29.32,116401.0,27.6736,27.7114,27.6547,27.6642,116401.0
2016-12-22 15:00:00,29.32,29.32,29.24,29.3,151847.0,27.6642,27.6642,27.5887,27.6453,151847.0
2016-12-22 15:30:00,29.3,29.36,29.26,29.33,551109.0,27.6453,27.7019,27.6076,27.6736,551109.0
2016-12-23 09:30:00,29.3,29.42,29.23,29.4,288195.0,27.6453,27.7585,27.5793,27.7397,288195.0
2016-12-23 10:00:00,29.4,29.52,29.33,29.36,296384.0,27.7397,27.8529,27.6736,27.7019,296384.0
2016-12-23 10:30:00,29.36,29.36,29.25,29.25,163272.0,27.7019,27.7019,27.5981,27.5981,163272.0
2016-12-23 11:00:00,29.26,29.35,29.25,29.32,127324.0,27.6076,27.6925,27.5981,27.6642,127324.0
2016-12-23 11:30:00,29.32,29.33,29.25,29.27,99419.0,27.6642,27.6736,27.5981,27.617,99419.0
2016-12-23 12:00:00,29.26,29.3,29.23,29.29,183090.0,27.6076,27.6453,27.5793,27.6359,183090.0
2016-12-23 12:30:00,29.29,29.3,29.25,29.28,73172.0,27.6359,27.6453,27.5981,27.6264,73172.0
2016-12-23 13:00:00,29.29,29.29,29.25,29.26,75212.0,27.6359,27.6359,27.5981,27.6076,75212.0
2016-12-23 13:30:00,29.26,29.26,29.21,29.24,93860.0,27.6076,27.6076,27.5604,27.5887,93860.0
2016-12-23 14:00:00,29.23,29.31,29.22,29.28,169100.0,27.5793,27.6547,27.5698,27.6264,169100.0
2016-12-23 14:30:00,29.29,29.32,29.25,29.32,174815.0,27.6359,27.6642,27.5981,27.6642,174815.0
2016-12-23 15:00:00,29.32,29.34,29.31,29.31,125720.0,27.6642,27.683,27.6547,27.6547,125720.0
2016-12-23 15:30:00,29.32,29.37,29.3,29.34,500271.0,27.6642,27.7114,27.6453,27.683,500271.0
2016-12-27 09:30:00,29.34,29.46,29.26,29.35,199544.0,27.683,27.7963,27.6076,27.6925,199544.0
2016-12-27 10:00:00,29.36,29.5,29.36,29.49,263407.0,27.7019,27.834,27.7019,27.8246,263407.0
2016-12-27 10:30:00,29.49,29.49,29.27,29.32,240403.0,27.8246,27.8246,27.617,27.6642,240403.0
2016-12-27 11:00:00,29.31,29.32,29.14,29.21,203774.0,27.6547,27.6642,27.4943,27.5604,203774.0
2016-12-27 11:30:00,29.2,29.22,29.06,29.08,275705.0,27.551,27.5698,27.4189,27.4377,275705.0
2016-12-27 12:00:00,29.08,29.1,29.01,29.07,150857.0,27.4377,27.4566,27.3717,27.4283,150857.0
2016-12-27 12:30:00,29.07,29.07,29.03,29.05,74597.0,27.4283,27.4283,27.3906,27.4094,74597.0
2016-12-27 13:00:00,29.05,29.07,29.03,29.05,74823.0,27.4094,27.4283,27.3906,27.4094,74823.0
2016-12-27 13:30:00,29.06,29.08,29.04,29.05,102067.0,27.4189,27.4377,27.4,27.4094,102067.0
2016-12-27 14:00:00,29.05,29.07,29.03,29.04,111293.0,27.4094,27.4283,27.3906,27.4,111293.0
2016-12-27 14:30:00,29.03,29.04,29.0,29.01,110766.0,27.3906,27.4,27.3623,27.3717,110766.0
2016-12-27 15:00:00,29.0,29.1,29.0,29.07,139818.0,27.3623,27.4566,27.3623,27.4283,139818.0
2016-12-27 15:30:00,29.07,29.07,29.0,29.01,460246.0,27.4283,27.4283,27.3623,27.3717,460246.0
2016-12-28 09:30:00,29.0,29.16,29.0,29.04,275759.0,27.3623,27.5132,27.3623,27.4,275759.0
2016-12-28 10:00:00,29.04,29.06,28.94,28.97,225663.0,27.4,27.4189,27.3056,27.3339,225663.0
2016-12-28 10:30:00,28.97,29.08,28.95,29.0,204181.0,27.3339,27.4377,27.3151,27.3623,204181.0
2016-12-28 11:00:00,29.0,29.15,28.99,29.14,189712.0,27.3623,27.5038,27.3528,27.4943,189712.0
2016-12-28 11:30:00,29.13,29.18,29.08,29.09,175532.0,27.4849,27.5321,27.4377,27.4472,175532.0
2016-12-28 12:00:00,29.07,29.07,28.89,28.94,183608.0,27.4283,27.4283,27.2585,27.3056,183608.0
2016-12-28 12:30:00,28.95,28.95,28.76,28.77,307698.0,27.3151,27.3151,27.1358,27.1452,307698.0
2016-12-28 13:00:00,28.77,28.81,28.75,28.78,142282.0,27.1452,27.183,27.1264,27.1547,142282.0
2016-12-28 13:30:00,28.77,28.79,28.72,28.74,200762.0,27.1452,27.1641,27.0981,27.1169,200762.0
2016-12-28 14:00:00,28.74,28.76,28.62,28.67,335284.0,27.1169,27.1358,27.0037,27.0509,335284.0
2016-12-28 14:30:00,28.67,28.68,28.63,28.68,147459.0,27.0509,27.0603,27.0131,27.0603,147459.0
2016-12-28 15:00:00,28.67,28.75,28.65,28.75,189145.0,27.0509,27.1264,27.032,27.1264,189145.0
2016-12-28 15:30:00,28.75,28.75,28.68,28.72,627083.0,27.1264,27.1264,27.0603,27.0981,627083.0
2016-12-29 09:30:00,28.62,28.77,28.39,28.6,340851.0,27.0037,27.1452,26.7867,26.9848,340851.0
2016-12-29 10:00:00,28.6,28.69,28.59,28.68,207787.0,26.9848,27.0698,26.9754,27.0603,207787.0
2016-12-29 10:30:00,28.69,28.7,28.6,28.6,139630.0,27.0698,27.0792,26.9848,26.9848,139630.0
2016-12-29 11:00:00,28.6,28.61,28.53,28.57,150837.0,26.9848,26.9943,26.9188,26.9565,150837.0
2016-12-29 11:30:00,28.57,28.57,28.44,28.45,179308.0,26.9565,26.9565,26.8339,26.8433,179308.0
2016-12-29 12:00:00,28.46,28.48,28.38,28.39,201337.0,26.8527,26.8716,26.7773,26.7867,201337.0
2016-12-29 12:30:00,28.39,28.51,28.37,28.47,182557.0,26.7867,26.8999,26.7678,26.8622,182557.0
2016-12-29 13:00:00,28.47,28.51,28.45,28.47,90259.0,26.8622,26.8999,26.8433,26.8622,90259.0
2016-12-29 13:30:00,28.46,28.47,28.39,28.42,205381.0,26.8527,26.8622,26.7867,26.815,205381.0
2016-12-29 14:00:00,28.42,28.52,28.41,28.49,227371.0,26.815,26.9094,26.8056,26.8811,227371.0
2016-12-29 14:30:00,28.49,28.57,28.47,28.57,202711.0,26.8811,26.9565,26.8622,26.9565,202711.0
2016-12-29 15:00:00,28.56,28.57,28.48,28.52,149517.0,26.9471,26.9565,26.8716,26.9094,149517.0
2016-12-29 15:30:00,28.51,28.55,28.5,28.51,427488.0,26.8999,26.9377,26.8905,26.8999,427488.0
2016-12-30 09:30:00,28.63,28.7,28.34,28.38,590655.0,27.0131,27.0792,26.7395,26.7773,590655.0
2016-12-30 10:00:00,28.38,28.46,28.33,28.36,376650.0,26.7773,26.8527,26.7301,26.7584,376650.0
2016-12-30 10:30:00,28.36,28.48,28.35,28.48,153064.0,26.7584,26.8716,26.749,26.8716,153064.0
2016-12-30 11:00:00,28.48,28.63,28.45,28.56,239676.0,26.8716,27.0131,26.8433,26.9471,239676.0
2016-12-30 11:30:00,28.55,28.59,28.51,28.55,165899.0,26.9377,26.9754,26.8999,26.9377,165899.0
2016-12-30 12:00:00,28.55,28.58,28.46,28.56,174959.0,26.9377,26.966,26.8527,26.9471,174959.0
2016-12-30 12:30:00,28.55,28.57,28.48,28.53,175055.0,26.9377,26.9565,26.8716,26.9188,175055.0
2016-12-30 13:00:00,28.53,28.64,28.49,28.63,234348.0,26.9188,27.0226,26.8811,27.0131,234348.0
2016-12-30 13:30:00,28.63,28.73,28.62,28.7,340621.0,27.0131,27.1075,27.0037,27.0792,340621.0
2016-12-30 14:00:00,28.7,28.75,28.63,28.65,249550.0,27.0792,27.1264,27.0131,27.032,249550.0
2016-12-30 14:30:00,28.64,28.65,28.58,28.62,271025.0,27.0226,27.032,26.966,27.0037,271025.0
2016-12-30 15:00:00,28.61,28.8,28.57,28.77,443196.0,26.9943,27.1735,26.9565,27.1452,443196.0
2016-12-30 15:30:00,28.77,28.83,28.68,28.83,1396229.0,27.1452,27.2019,27.0603,27.2019,1396229.0
2017-01-03 09:30:00,29.02,29.41,28.96,29.26,1413557.0,27.3811,27.7491,27.3245,27.6076,1413557.0
2017-01-03 10:00:00,29.26,29.49,29.22,29.29,804563.0,27.6076,27.8246,27.5698,27.6359,804563.0
2017-01-03 10:30:00,29.29,29.29,28.92,28.95,652949.0,27.6359,27.6359,27.2868,27.3151,652949.0
2017-01-03 11:00:00,28.94,28.94,28.76,28.89,542525.0,27.3056,27.3056,27.1358,27.2585,542525.0
2017-01-03 11:30:00,28.89,29.0,28.77,29.0,591850.0,27.2585,27.3623,27.1452,27.3623,591850.0
2017-01-03 12:00:00,29.0,29.0,28.88,28.96,273022.0,27.3623,27.3623,27.249,27.3245,273022.0
2017-01-03 12:30:00,28.96,29.0,28.89,28.9,202417.0,27.3245,27.3623,27.2585,27.2679,202417.0
2017-01-03 13:00:00,28.9,29.05,28.89,29.03,261078.0,27.2679,27.4094,27.2585,27.3906,261078.0
2017-01-03 13:30:00,29.03,29.03,28.97,28.97,361852.0,27.3906,27.3906,27.3339,27.3339,361852.0
2017-01-03 14:00:00,28.98,29.1,28.97,29.05,473355.0,27.3434,27.4566,27.3339,27.4094,473355.0
2017-01-03 14:30:00,29.06,29.23,29.05,29.22,421966.0,27.4189,27.5793,27.4094,27.5698,421966.0
2017-01-03 15:00:00,29.22,29.36,29.21,29.35,576602.0,27.5698,27.7019,27.5604,27.6925,576602.0
2017-01-03 15:30:00,29.35,29.51,29.31,29.47,1737477.0,27.6925,27.8434,27.6547,27.8057,1737477.0
2017-01-04 09:30:00,29.53,29.65,29.28,29.43,762749.0,27.8623,27.9755,27.6264,27.768,762749.0
2017-01-04 10:00:00,29.43,29.49,29.38,29.42,399775.0,27.768,27.8246,27.7208,27.7585,399775.0
2017-01-04 10:30:00,29.43,29.46,29.23,29.26,682717.0,27.768,27.7963,27.5793,27.6076,682717.0
2017-01-04 11:00:00,29.26,29.32,29.18,29.31,384533.0,27.6076,27.6642,27.5321,27.6547,384533.0
2017-01-04 11:30:00,29.3,29.41,29.29,29.4,395885.0,27.6453,27.7491,27.6359,27.7397,395885.0
2017-01-04 12:00:00,29.4,29.49,29.37,29.42,311940.0,27.7397,27.8246,27.7114,27.7585,311940.0
2017-01-04 12:30:00,29.41,29.42,29.3,29.38,220634.0,27.7491,27.7585,27.6453,27.7208,220634.0
2017-01-04 13:00:00,29.38,29.4,29.26,29.27,310746.0,27.7208,27.7397,27.6076,27.617,310746.0
2017-01-04 13:30:00,29.27,29.3,29.24,29.29,213288.0,27.617,27.6453,27.5887,27.6359,213288.0
2017-01-04 14:00:00,29.29,29.39,29.28,29.33,419130.0,27.6359,27.7302,27.6264,27.6736,419130.0
2017-01-04 14:30:00,29.34,29.36,29.32,29.35,217376.0,27.683,27.7019,27.6642,27.6925,217376.0
2017-01-04 15:00:00,29.35,29.4,29.34,29.36,252753.0,27.6925,27.7397,27.683,27.7019,252753.0
2017-01-04 15:30:00,29.35,29.46,29.34,29.45,961354.0,27.6925,27.7963,27.683,27.7868,961354.0
2017-01-05 09:30:00,29.65,29.97,29.59,29.83,1239736.0,27.9755,28.2775,27.9189,28.1454,1239736.0
2017-01-05 10:00:00,29.84,29.97,29.79,29.87,649655.0,28.1548,28.2775,28.1076,28.1831,649655.0
2017-01-05 10:30:00,29.87,29.87,29.76,29.81,406527.0,28.1831,28.1831,28.0793,28.1265,406527.0
2017-01-05 11:00:00,29.81,29.82,29.66,29.71,611821.0,28.1265,28.1359,27.985,28.0322,611821.0
2017-01-05 11:30:00,29.71,29.72,29.48,29.48,322979.0,28.0322,28.0416,27.8151,27.8151,322979.0
2017-01-05 12:00:00,29.49,29.52,29.42,29.5,296892.0,27.8246,27.8529,27.7585,27.834,296892.0
2017-01-05 12:30:00,29.5,29.53,29.45,29.48,615351.0,27.834,27.8623,27.7868,27.8151,615351.0
2017-01-05 13:00:00,29.47,29.5,29.42,29.45,428546.0,27.8057,27.834,27.7585,27.7868,428546.0
2017-01-05 13:30:00,29.45,29.47,29.39,29.46,423768.0,27.7868,27.8057,27.7302,27.7963,423768.0
2017-01-05 14:00:00,29.45,29.53,29.44,29.5,963979.0,27.7868,27.8623,27.7774,27.834,963979.0
2017-01-05 14:30:00,29.5,29.5,29.43,29.44,256462.0,27.834,27.834,27.768,27.7774,256462.0
2017-01-05 15:00:00,29.45,29.47,29.42,29.47,412166.0,27.7868,27.8057,27.7585,27.8057,412166.0
2017-01-05 15:30:00,29.46,29.48,29.35,29.38,1443827.0,27.7963,27.8151,27.6925,27.7208,1443827.0
2017-01-06 09:30:00,29.37,29.67,29.35,29.58,908188.0,27.7114,27.9944,27.6925,27.9095,908188.0
2017-01-06 10:00:00,29.59,29.61,29.49,29.51,443225.0,27.9189,27.9378,27.8246,27.8434,443225.0
2017-01-06 10:30:00,29.51,29.57,29.47,29.54,252203.0,27.8434,27.9001,27.8057,27.8718,252203.0
2017-01-06 11:00:00,29.54,29.61,29.54,29.55,230728.0,27.8718,27.9378,27.8718,27.8812,230728.0
2017-01-06 11:30:00,29.54,29.61,29.51,29.57,299230.0,27.8718,27.9378,27.8434,27.9001,299230.0
2017-01-06 12:00:00,29.57,29.61,29.56,29.56,228569.0,27.9001,27.9378,27.8906,27.8906,228569.0
2017-01-06 12:30:00,29.57,29.59,29.51,29.53,388851.0,27.9001,27.9189,27.8434,27.8623,388851.0
2017-01-06 13:00:00,29.53,29.53,29.47,29.48,233644.0,27.8623,27.8623,27.8057,27.8151,233644.0
2017-01-06 13:30:00,29.48,29.57,29.47,29.48,902539.0,27.8151,27.9001,27.8057,27.8151,902539.0
2017-01-06 14:00:00,29.48,29.71,29.46,29.65,637784.0,27.8151,28.0322,27.7963,27.9755,637784.0
2017-01-06 14:30:00,29.65,29.66,29.57,29.6,487944.0,27.9755,27.985,27.9001,27.9284,487944.0
2017-01-06 15:00:00,29.6,29.61,29.56,29.58,425319.0,27.9284,27.9378,27.8906,27.9095,425319.0
2017-01-06 15:30:00,29.58,29.58,29.52,29.52,1078601.0,27.9095,27.9095,27.8529,27.8529,1078601.0
2017-01-09 09:30:00,29.71,29.9,29.57,29.71,639581.0,28.0322,28.2114,27.9001,28.0322,639581.0
2017-01-09 10:00:00,29.7,29.7,29.54,29.55,354272.0,28.0227,28.0227,27.8718,27.8812,354272.0
2017-01-09 10:30:00,29.56,29.62,29.46,29.59,257741.0,27.8906,27.9472,27.7963,27.9189,257741.0
2017-01-09 11:00:00,29.59,29.64,29.56,29.62,169751.0,27.9189,27.9661,27.8906,27.9472,169751.0
2017-01-09 11:30:00,29.62,29.65,29.56,29.62,119188.0,27.9472,27.9755,27.8906,27.9472,119188.0
2017-01-09 12:00:00,29.62,29.66,29.6,29.61,126235.0,27.9472,27.985,27.9284,27.9378,126235.0
2017-01-09 12:30:00,29.61,29.66,29.58,29.66,157011.0,27.9378,27.985,27.9095,27.985,157011.0
2017-01-09 13:00:00,29.66,29.73,29.65,29.67,218569.0,27.985,28.051,27.9755,27.9944,218569.0
2017-01-09 13:30:00,29.67,29.68,29.59,29.6,255371.0,27.9944,28.0038,27.9189,27.9284,255371.0
2017-01-09 14:00:00,29.6,29.6,29.43,29.44,451153.0,27.9284,27.9284,27.768,27.7774,451153.0
2017-01-09 14:30:00,29.44,29.44,29.29,29.33,518164.0,27.7774,27.7774,27.6359,27.6736,518164.0
2017-01-09 15:00:00,29.33,29.39,29.32,29.32,334111.0,27.6736,27.7302,27.6642,27.6642,334111.0
2017-01-09 15:30:00,29.33,29.35,29.16,29.16,1537754.0,27.6736,27.6925,27.5132,27.5132,1537754.0
2017-01-10 09:30:00,29.29,29.33,28.71,28.85,2293103.0,27.6359,27.6736,27.0886,27.2207,2293103.0
2017-01-10 10:00:00,28.84,29.4,28.8,29.29,1416983.0,27.2113,27.7397,27.1735,27.6359,1416983.0
2017-01-10 10:30:00,29.29,29.41,29.27,29.41,1025706.0,27.6359,27.7491,27.617,27.7491,1025706.0
2017-01-10 11:00:00,29.42,29.7,29.41,29.6,1102141.0,27.7585,28.0227,27.7491,27.9284,1102141.0
2017-01-10 11:30:00,29.6,29.74,29.54,29.67,875455.0,27.9284,28.0605,27.8718,27.9944,875455.0
2017-01-10 12:00:00,29.67,29.8,29.63,29.77,523381.0,27.9944,28.1171,27.9567,28.0888,523381.0
2017-01-10 12:30:00,29.77,29.92,29.76,29.87,575663.0,28.0888,28.2303,28.0793,28.1831,575663.0
2017-01-10 13:00:00,29.86,29.9,29.78,29.86,570384.0,28.1737,28.2114,28.0982,28.1737,570384.0
2017-01-10 13:30:00,29.86,29.87,29.64,29.66,610093.0,28.1737,28.1831,27.9661,27.985,610093.0
2017-01-10 14:00:00,29.65,29.66,29.54,29.56,491373.0,27.9755,27.985,27.8718,27.8906,491373.0
2017-01-10 14:30:00,29.55,29.67,29.54,29.67,335969.0,27.8812,27.9944,27.8718,27.9944,335969.0
2017-01-10 15:00:00,29.66,29.73,29.65,29.69,416548.0,27.985,28.051,27.9755,28.0133,416548.0
2017-01-10 15:30:00,29.69,29.73,29.59,29.6,1172320.0,28.0133,28.051,27.9189,27.9284,1172320.0
2017-01-11 09:30:00,29.5,29.57,29.01,29.15,1310820.0,27.834,27.9001,27.3717,27.5038,1310820.0
2017-01-11 10:00:00,29.16,29.33,29.12,29.32,520327.0,27.5132,27.6736,27.4755,27.6642,520327.0
2017-01-11 10:30:00,29.31,29.37,29.27,29.35,400752.0,27.6547,27.7114,27.617,27.6925,400752.0
2017-01-11 11:00:00,29.35,29.39,29.12,29.14,1037059.0,27.6925,27.7302,27.4755,27.4943,1037059.0
2017-01-11 11:30:00,29.14,29.16,28.95,29.07,730603.0,27.4943,27.5132,27.3151,27.4283,730603.0
2017-01-11 12:00:00,29.08,29.17,28.82,28.92,747431.0,27.4377,27.5226,27.1924,27.2868,747431.0
2017-01-11 12:30:00,28.93,28.97,28.81,28.9,305008.0,27.2962,27.3339,27.183,27.2679,305008.0
2017-01-11 13:00:00,28.89,28.91,28.69,28.73,759273.0,27.2585,27.2773,27.0698,27.1075,759273.0
2017-01-11 13:30:00,28.73,28.9,28.73,28.89,410271.0,27.1075,27.2679,27.1075,27.2585,410271.0
2017-01-11 14:00:00,28.89,28.93,28.8,28.89,435328.0,27.2585,27.2962,27.1735,27.2585,435328.0
2017-01-11 14:30:00,28.9,29.09,28.9,29.05,394084.0,27.2679,27.4472,27.2679,27.4094,394084.0
2017-01-11 15:00:00,29.05,29.06,28.93,28.93,307343.0,27.4094,27.4189,27.2962,27.2962,307343.0
2017-01-11 15:30:00,28.93,29.05,28.92,29.02,966772.0,27.2962,27.4094,27.2868,27.3811,966772.0
2017-01-12 09:30:00,28.86,29.17,28.58,28.8,638598.0,27.2302,27.5226,26.966,27.1735,638598.0
2017-01-12 10:00:00,28.79,28.81,28.42,28.47,854270.0,27.1641,27.183,26.815,26.8622,854270.0
2017-01-12 10:30:00,28.47,28.53,28.36,28.41,474696.0,26.8622,26.9188,26.7584,26.8056,474696.0
2017-01-12 11:00:00,28.41,28.51,28.39,28.5,295917.0,26.8056,26.8999,26.7867,26.8905,295917.0
2017-01-12 11:30:00,28.5,28.52,28.35,28.37,408408.0,26.8905,26.9094,26.749,26.7678,408408.0
2017-01-12 12:00:00,28.37,28.54,28.36,28.4,822498.0,26.7678,26.9282,26.7584,26.7961,822498.0
2017-01-12 12:30:00,28.41,28.5,28.4,28.45,181593.0,26.8056,26.8905,26.7961,26.8433,181593.0
2017-01-12 13:00:00,28.46,28.53,28.45,28.5,244297.0,26.8527,26.9188,26.8433,26.8905,244297.0
2017-01-12 13:30:00,28.5,28.66,28.49,28.63,233993.0,26.8905,27.0415,26.8811,27.0131,233993.0
2017-01-12 14:00:00,28.63,28.69,28.56,28.61,318708.0,27.0131,27.0698,26.9471,26.9943,318708.0
2017-01-12 14:30:00,28.61,28.69,28.6,28.6,333320.0,26.9943,27.0698,26.9848,26.9848,333320.0
2017-01-12 15:00:00,28.61,28.66,28.6,28.62,239465.0,26.9943,27.0415,26.9848,27.0037,239465.0
2017-01-12 15:30:00,28.62,28.69,28.6,28.62,813540.0,27.0037,27.0698,26.9848,27.0037,813540.0
2017-01-13 09:30:00,28.73,28.99,28.55,28.98,692344.0,27.1075,27.3528,26.9377,27.3434,692344.0
2017-01-13 10:00:00,28.98,29.06,28.88,28.88,415469.0,27.3434,27.4189,27.249,27.249,415469.0
2017-01-13 10:30:00,28.87,28.93,28.74,28.93,331616.0,27.2396,27.2962,27.1169,27.2962,331616.0
2017-01-13 11:00:00,28.94,29.0,28.92,28.99,214418.0,27.3056,27.3623,27.2868,27.3528,214418.0
2017-01-13 11:30:00,28.99,29.04,28.93,28.96,205270.0,27.3528,27.4,27.2962,27.3245,205270.0
2017-01-13 12:00:00,28.97,28.99,28.9,28.91,115014.0,27.3339,27.3528,27.2679,27.2773,115014.0
2017-01-13 12:30:00,28.91,29.0,28.9,28.96,133431.0,27.2773,27.3623,27.2679,27.3245,133431.0
2017-01-13 13:00:00,28.96,28.97,28.88,28.88,118407.0,27.3245,27.3339,27.249,27.249,118407.0
2017-01-13 13:30:00,28.88,28.92,28.78,28.79,167439.0,27.249,27.2868,27.1547,27.1641,167439.0
2017-01-13 14:00:00,28.79,28.81,28.73,28.73,368436.0,27.1641,27.183,27.1075,27.1075,368436.0
2017-01-13 14:30:00,28.73,28.73,28.56,28.7,2583245.0,27.1075,27.1075,26.9471,27.0792,2583245.0
2017-01-13 15:00:00,28.69,28.72,28.64,28.7,376587.0,27.0698,27.0981,27.0226,27.0792,376587.0
2017-01-13 15:30:00,28.7,28.74,28.61,28.63,999020.0,27.0792,27.1169,26.9943,27.0131,999020.0
2017-01-17 09:30:00,28.45,28.76,28.45,28.55,796300.0,26.8433,27.1358,26.8433,26.9377,796300.0
2017-01-17 10:00:00,28.55,28.62,28.47,28.53,1019304.0,26.9377,27.0037,26.8622,26.9188,1019304.0
2017-01-17 10:30:00,28.53,28.66,28.52,28.65,985595.0,26.9188,27.0415,26.9094,27.032,985595.0
2017-01-17 11:00:00,28.64,28.65,28.45,28.48,369583.0,27.0226,27.032,26.8433,26.8716,369583.0
2017-01-17 11:30:00,28.48,28.62,28.45,28.59,357286.0,26.8716,27.0037,26.8433,26.9754,357286.0
2017-01-17 12:00:00,28.58,28.65,28.58,28.64,301027.0,26.966,27.032,26.966,27.0226,301027.0
2017-01-17 12:30:00,28.63,28.69,28.6,28.66,238240.0,27.0131,27.0698,26.9848,27.0415,238240.0
2017-01-17 13:00:00,28.66,28.75,28.64,28.71,318556.0,27.0415,27.1264,27.0226,27.0886,318556.0
2017-01-17 13:30:00,28.71,28.79,28.7,28.77,146302.0,27.0886,27.1641,27.0792,27.1452,146302.0
2017-01-17 14:00:00,28.76,28.8,28.64,28.65,289237.0,27.1358,27.1735,27.0226,27.032,289237.0
2017-01-17 14:30:00,28.65,28.65,28.51,28.53,261940.0,27.032,27.032,26.8999,26.9188,261940.0
2017-01-17 15:00:00,28.54,28.61,28.51,28.61,303291.0,26.9282,26.9943,26.8999,26.9943,303291.0
2017-01-17 15:30:00,28.6,28.68,28.6,28.65,1098638.0,26.9848,27.0603,26.9848,27.032,1098638.0
2017-01-18 09:30:00,28.56,28.65,28.33,28.62,431135.0,26.9471,27.032,26.7301,27.0037,431135.0
2017-01-18 10:00:00,28.61,28.69,28.46,28.56,360884.0,26.9943,27.0698,26.8527,26.9471,360884.0
2017-01-18 10:30:00,28.57,28.64,28.5,28.57,203521.0,26.9565,27.0226,26.8905,26.9565,203521.0
2017-01-18 11:00:00,28.56,28.63,28.49,28.57,318515.0,26.9471,27.0131,26.8811,26.9565,318515.0
2017-01-18 11:30:00,28.57,28.66,28.55,28.61,315094.0,26.9565,27.0415,26.9377,26.9943,315094.0
2017-01-18 12:00:00,28.61,28.66,28.52,28.53,386248.0,26.9943,27.0415,26.9094,26.9188,386248.0
2017-01-18 12:30:00,28.54,28.56,28.5,28.54,194129.0,26.9282,26.9471,26.8905,26.9282,194129.0
2017-01-18 13:00:00,28.54,28.59,28.48,28.48,150897.0,26.9282,26.9754,26.8716,26.8716,150897.0
2017-01-18 13:30:00,28.49,28.5,28.42,28.44,227839.0,26.8811,26.8905,26.815,26.8339,227839.0
2017-01-18 14:00:00,28.44,28.59,28.43,28.57,189295.0,26.8339,26.9754,26.8244,26.9565,189295.0
2017-01-18 14:30:00,28.57,28.62,28.56,28.62,152202.0,26.9565,27.0037,26.9471,27.0037,152202.0
2017-01-18 15:00:00,28.62,28.62,28.58,28.6,101362.0,27.0037,27.0037,26.966,26.9848,101362.0
2017-01-18 15:30:00,28.6,28.62,28.55,28.6,491065.0,26.9848,27.0037,26.9377,26.9848,491065.0
2017-01-19 09:30:00,28.71,28.86,28.65,28.78,499969.0,27.0886,27.2302,27.032,27.1547,499969.0
2017-01-19 10:00:00,28.79,28.83,28.67,28.8,509442.0,27.1641,27.2019,27.0509,27.1735,509442.0
2017-01-19 10:30:00,28.81,28.83,28.65,28.66,449304.0,27.183,27.2019,27.032,27.0415,449304.0
2017-01-19 11:00:00,28.66,28.75,28.63,28.71,236932.0,27.0415,27.1264,27.0131,27.0886,236932.0
2017-01-19 11:30:00,28.71,28.75,28.64,28.65,121270.0,27.0886,27.1264,27.0226,27.032,121270.0
2017-01-19 12:00:00,28.65,28.7,28.63,28.67,123146.0,27.032,27.0792,27.0131,27.0509,123146.0
2017-01-19 12:30:00,28.67,28.77,28.65,28.77,153703.0,27.0509,27.1452,27.032,27.1452,153703.0
2017-01-19 13:00:00,28.76,28.79,28.67,28.67,174350.0,27.1358,27.1641,27.0509,27.0509,174350.0
2017-01-19 13:30:00,28.67,28.73,28.65,28.71,116045.0,27.0509,27.1075,27.032,27.0886,116045.0
2017-01-19 14:00:00,28.71,28.73,28.56,28.67,257333.0,27.0886,27.1075,26.9471,27.0509,257333.0
2017-01-19 14:30:00,28.66,28.73,28.61,28.7,223690.0,27.0415,27.1075,26.9943,27.0792,223690.0
2017-01-19 15:00:00,28.69,28.71,28.61,28.71,235840.0,27.0698,27.0886,26.9943,27.0886,235840.0
2017-01-19 15:30:00,28.71,28.71,28.64,28.68,842556.0,27.0886,27.0886,27.0226,27.0603,842556.0
2017-01-20 09:30:00,28.85,29.19,28.77,29.18,860577.0,27.2207,27.5415,27.1452,27.5321,860577.0
2017-01-20 10:00:00,29.17,29.24,29.06,29.11,481332.0,27.5226,27.5887,27.4189,27.466,481332.0
2017-01-20 10:30:00,29.11,29.18,29.04,29.17,615467.0,27.466,27.5321,27.4,27.5226,615467.0
2017-01-20 11:00:00,29.17,29.25,29.12,29.13,263624.0,27.5226,27.5981,27.4755,27.4849,263624.0
2017-01-20 11:30:00,29.13,29.15,29.05,29.06,144980.0,27.4849,27.5038,27.4094,27.4189,144980.0
2017-01-20 12:00:00,29.06,29.06,28.88,28.9,340265.0,27.4189,27.4189,27.249,27.2679,340265.0
2017-01-20 12:30:00,28.9,29.01,28.84,29.0,654257.0,27.2679,27.3717,27.2113,27.3623,654257.0
2017-01-20 13:00:00,29.01,29.01,28.9,28.9,174009.0,27.3717,27.3717,27.2679,27.2679,174009.0
2017-01-20 13:30:00,28.91,28.94,28.87,28.9,111126.0,27.2773,27.3056,27.2396,27.2679,111126.0
2017-01-20 14:00:00,28.89,28.92,28.82,28.83,97364.0,27.2585,27.2868,27.1924,27.2019,97364.0
2017-01-20 14:30:00,28.84,28.87,28.81,28.81,50420.0,27.2113,27.2396,27.183,27.183,50420.0
2017-01-20 15:00:00,28.82,28.88,28.77,28.79,243418.0,27.1924,27.249,27.1452,27.1641,243418.0
2017-01-20 15:30:00,28.79,28.81,28.74,28.74,958166.0,27.1641,27.183,27.1169,27.1169,958166.0
2017-01-23 09:30:00,28.73,28.88,28.59,28.68,824441.0,27.1075,27.249,26.9754,27.0603,824441.0
2017-01-23 10:00:00,28.68,28.85,28.65,28.65,420064.0,27.0603,27.2207,27.032,27.032,420064.0
2017-01-23 10:30:00,28.66,28.68,28.43,28.45,1078142.0,27.0415,27.0603,26.8244,26.8433,1078142.0
2017-01-23 11:00:00,28.46,28.51,28.44,28.5,407533.0,26.8527,26.8999,26.8339,26.8905,407533.0
2017-01-23 11:30:00,28.51,28.54,28.4,28.47,187329.0,26.8999,26.9282,26.7961,26.8622,187329.0
2017-01-23 12:00:00,28.47,28.48,28.43,28.44,151127.0,26.8622,26.8716,26.8244,26.8339,151127.0
2017-01-23 12:30:00,28.45,28.49,28.44,28.44,280778.0,26.8433,26.8811,26.8339,26.8339,280778.0
2017-01-23 13:00:00,28.45,28.61,28.44,28.58,146944.0,26.8433,26.9943,26.8339,26.966,146944.0
2017-01-23 13:30:00,28.58,28.58,28.43,28.47,255884.0,26.966,26.966,26.8244,26.8622,255884.0
2017-01-23 14:00:00,28.46,28.52,28.46,28.49,101728.0,26.8527,26.9094,26.8527,26.8811,101728.0
2017-01-23 14:30:00,28.49,28.58,28.48,28.56,107284.0,26.8811,26.966,26.8716,26.9471,107284.0
2017-01-23 15:00:00,28.57,28.58,28.51,28.53,449960.0,26.9565,26.966,26.8999,26.9188,449960.0
2017-01-23 15:30:00,28.54,28.55,28.45,28.5,590065.0,26.9282,26.9377,26.8433,26.8905,590065.0
2017-01-24 09:30:00,28.59,28.63,28.46,28.55,408863.0,26.9754,27.0131,26.8527,26.9377,408863.0
2017-01-24 10:00:00,28.55,28.6,28.48,28.58,246298.0,26.9377,26.9848,26.8716,26.966,246298.0
2017-01-24 10:30:00,28.57,28.65,28.55,28.6,406053.0,26.9565,27.032,26.9377,26.9848,406053.0
2017-01-24 11:00:00,28.61,28.66,28.57,28.64,197074.0,26.9943,27.0415,26.9565,27.0226,197074.0
2017-01-24 11:30:00,28.64,28.68,28.58,28.58,275845.0,27.0226,27.0603,26.966,26.966,275845.0
2017-01-24 12:00:00,28.58,28.68,28.57,28.63,236242.0,26.966,27.0603,26.9565,27.0131,236242.0
2017-01-24 12:30:00,28.63,28.66,28.59,28.66,135385.0,27.0131,27.0415,26.9754,27.0415,135385.0
2017-01-24 13:00:00,28.65,28.7,28.65,28.7,131109.0,27.032,27.0792,27.032,27.0792,131109.0
2017-01-24 13:30:00,28.7,28.8,28.69,28.79,227247.0,27.0792,27.1735,27.0698,27.1641,227247.0
2017-01-24 14:00:00,28.8,28.89,28.79,28.88,327687.0,27.1735,27.2585,27.1641,27.249,327687.0
2017-01-24 14:30:00,28.88,28.99,28.88,28.96,218052.0,27.249,27.3528,27.249,27.3245,218052.0
2017-01-24 15:00:00,28.96,29.05,28.92,28.93,552373.0,27.3245,27.4094,27.2868,27.2962,552373.0
2017-01-24 15:30:00,28.93,29.04,28.92,29.0,796104.0,27.2962,27.4,27.2868,27.3623,796104.0
2017-01-25 09:30:00,29.31,29.57,29.21,29.49,1307073.0,27.6547,27.9001,27.5604,27.8246,1307073.0
2017-01-25 10:00:00,29.49,29.66,29.47,29.57,612341.0,27.8246,27.985,27.8057,27.9001,612341.0
2017-01-25 10:30:00,29.57,29.58,29.48,29.55,471231.0,27.9001,27.9095,27.8151,27.8812,471231.0
2017-01-25 11:00:00,29.55,29.57,29.44,29.49,390079.0,27.8812,27.9001,27.7774,27.8246,390079.0
2017-01-25 11:30:00,29.49,29.5,29.4,29.49,505143.0,27.8246,27.834,27.7397,27.8246,505143.0
2017-01-25 12:00:00,29.48,29.5,29.46,29.5,171971.0,27.8151,27.834,27.7963,27.834,171971.0
2017-01-25 12:30:00,29.5,29.57,29.49,29.55,156516.0,27.834,27.9001,27.8246,27.8812,156516.0
2017-01-25 13:00:00,29.55,29.57,29.52,29.57,203875.0,27.8812,27.9001,27.8529,27.9001,203875.0
2017-01-25 13:30:00,29.57,29.63,29.54,29.61,411358.0,27.9001,27.9567,27.8718,27.9378,411358.0
2017-01-25 14:00:00,29.61,29.62,29.53,29.53,219424.0,27.9378,27.9472,27.8623,27.8623,219424.0
2017-01-25 14:30:00,29.54,29.57,29.5,29.52,210674.0,27.8718,27.9001,27.834,27.8529,210674.0
2017-01-25 15:00:00,29.52,29.53,29.45,29.46,238833.0,27.8529,27.8623,27.7868,27.7963,238833.0
2017-01-25 15:30:00,29.47,29.62,29.46,29.61,929374.0,27.8057,27.9472,27.7963,27.9378,929374.0
2017-01-26 09:30:00,29.5,29.87,29.43,29.58,719377.0,27.834,28.1831,27.768,27.9095,719377.0
2017-01-26 10:00:00,29.58,29.63,29.38,29.4,404605.0,27.9095,27.9567,27.7208,27.7397,404605.0
2017-01-26 10:30:00,29.41,29.48,29.35,29.43,301404.0,27.7491,27.8151,27.6925,27.768,301404.0
2017-01-26 11:00:00,29.43,29.46,29.31,29.35,226319.0,27.768,27.7963,27.6547,27.6925,226319.0
2017-01-26 11:30:00,29.35,29.45,29.3,29.36,240368.0,27.6925,27.7868,27.6453,27.7019,240368.0
2017-01-26 12:00:00,29.36,29.39,29.24,29.34,335369.0,27.7019,27.7302,27.5887,27.683,335369.0
2017-01-26 12:30:00,29.34,29.41,29.3,29.39,211822.0,27.683,27.7491,27.6453,27.7302,211822.0
2017-01-26 13:00:00,29.39,29.48,29.33,29.45,220601.0,27.7302,27.8151,27.6736,27.7868,220601.0
2017-01-26 13:30:00,29.45,29.55,29.45,29.53,320852.0,27.7868,27.8812,27.7868,27.8623,320852.0
2017-01-26 14:00:00,29.53,29.57,29.49,29.57,308854.0,27.8623,27.9001,27.8246,27.9001,308854.0
2017-01-26 14:30:00,29.57,29.63,29.54,29.55,232775.0,27.9001,27.9567,27.8718,27.8812,232775.0
2017-01-26 15:00:00,29.55,29.55,29.5,29.52,157790.0,27.8812,27.8812,27.834,27.8529,157790.0
2017-01-26 15:30:00,29.52,29.52,29.46,29.48,609680.0,27.8529,27.8529,27.7963,27.8151,609680.0
2017-01-27 09:30:00,29.8,29.89,29.46,29.52,762993.0,28.1171,28.202,27.7963,27.8529,762993.0
2017-01-27 10:00:00,29.52,29.83,29.51,29.75,798207.0,27.8529,28.1454,27.8434,28.0699,798207.0
2017-01-27 10:30:00,29.75,29.76,29.57,29.61,366963.0,28.0699,28.0793,27.9001,27.9378,366963.0
2017-01-27 11:00:00,29.61,29.7,29.6,29.64,253648.0,27.9378,28.0227,27.9284,27.9661,253648.0
2017-01-27 11:30:00,29.64,29.73,29.58,29.72,254711.0,27.9661,28.051,27.9095,28.0416,254711.0
2017-01-27 12:00:00,29.73,29.76,29.7,29.72,214143.0,28.051,28.0793,28.0227,28.0416,214143.0
2017-01-27 12:30:00,29.72,29.8,29.71,29.8,224904.0,28.0416,28.1171,28.0322,28.1171,224904.0
2017-01-27 13:00:00,29.8,29.81,29.73,29.77,172053.0,28.1171,28.1265,28.051,28.0888,172053.0
2017-01-27 13:30:00,29.77,29.84,29.61,29.62,606844.0,28.0888,28.1548,27.9378,27.9472,606844.0
2017-01-27 14:00:00,29.62,29.67,29.59,29.63,216170.0,27.9472,27.9944,27.9189,27.9567,216170.0
2017-01-27 14:30:00,29.64,29.71,29.61,29.71,244416.0,27.9661,28.0322,27.9378,28.0322,244416.0
2017-01-27 15:00:00,29.71,29.82,29.68,29.77,554338.0,28.0322,28.1359,28.0038,28.0888,554338.0
2017-01-27 15:30:00,29.77,29.81,29.74,29.79,785979.0,28.0888,28.1265,28.0605,28.1076,785979.0
2017-01-30 09:30:00,29.62,29.62,29.35,29.39,732395.0,27.9472,27.9472,27.6925,27.7302,732395.0
2017-01-30 10:00:00,29.39,29.47,29.3,29.35,482438.0,27.7302,27.8057,27.6453,27.6925,482438.0
2017-01-30 10:30:00,29.35,29.37,29.18,29.26,333505.0,27.6925,27.7114,27.5321,27.6076,333505.0
2017-01-30 11:00:00,29.26,29.37,29.24,29.34,360947.0,27.6076,27.7114,27.5887,27.683,360947.0
2017-01-30 11:30:00,29.33,29.47,29.33,29.41,166555.0,27.6736,27.8057,27.6736,27.7491,166555.0
2017-01-30 12:00:00,29.41,29.44,29.35,29.38,84758.0,27.7491,27.7774,27.6925,27.7208,84758.0
2017-01-30 12:30:00,29.37,29.43,29.35,29.4,144172.0,27.7114,27.768,27.6925,27.7397,144172.0
2017-01-30 13:00:00,29.4,29.41,29.27,29.3,412728.0,27.7397,27.7491,27.617,27.6453,412728.0
2017-01-30 13:30:00,29.3,29.3,29.24,29.28,220140.0,27.6453,27.6453,27.5887,27.6264,220140.0
2017-01-30 14:00:00,29.28,29.32,29.28,29.3,126215.0,27.6264,27.6642,27.6264,27.6453,126215.0
2017-01-30 14:30:00,29.3,29.35,29.26,29.28,278901.0,27.6453,27.6925,27.6076,27.6264,278901.0
2017-01-30 15:00:00,29.28,29.28,29.13,29.14,762064.0,27.6264,27.6264,27.4849,27.4943,762064.0
2017-01-30 15:30:00,29.14,29.16,29.08,29.1,1114391.0,27.4943,27.5132,27.4377,27.4566,1114391.0
2017-01-31 09:30:00,29.01,29.05,28.85,29.05,697190.0,27.3717,27.4094,27.2207,27.4094,697190.0
2017-01-31 10:00:00,29.04,29.15,29.03,29.08,629454.0,27.4,27.5038,27.3906,27.4377,629454.0
2017-01-31 10:30:00,29.08,29.2,28.99,29.01,311297.0,27.4377,27.551,27.3528,27.3717,311297.0
2017-01-31 11:00:00,29.01,29.1,29.0,29.05,227262.0,27.3717,27.4566,27.3623,27.4094,227262.0
2017-01-31 11:30:00,29.05,29.06,28.87,28.87,171711.0,27.4094,27.4189,27.2396,27.2396,171711.0
2017-01-31 12:00:00,28.88,28.9,28.83,28.83,233760.0,27.249,27.2679,27.2019,27.2019,233760.0
2017-01-31 12:30:00,28.83,28.96,28.83,28.94,126950.0,27.2019,27.3245,27.2019,27.3056,126950.0
2017-01-31 13:00:00,28.94,28.94,28.78,28.82,355511.0,27.3056,27.3056,27.1547,27.1924,355511.0
2017-01-31 13:30:00,28.82,28.87,28.73,28.78,171500.0,27.1924,27.2396,27.1075,27.1547,171500.0
2017-01-31 14:00:00,28.78,28.85,28.77,28.84,304540.0,27.1547,27.2207,27.1452,27.2113,304540.0
2017-01-31 14:30:00,28.84,28.91,28.82,28.91,247055.0,27.2113,27.2773,27.1924,27.2773,247055.0
2017-01-31 15:00:00,28.91,28.92,28.83,28.85,499964.0,27.2773,27.2868,27.2019,27.2207,499964.0
2017-01-31 15:30:00,28.85,28.86,28.79,28.8,903972.0,27.2207,27.2302,27.1641,27.1735,903972.0
2017-02-01 09:30:00,28.74,28.89,28.65,28.82,903523.0,27.1169,27.2585,27.032,27.1924,903523.0
2017-02-01 10:00:00,28.82,28.83,28.66,28.7,686677.0,27.1924,27.2019,27.0415,27.0792,686677.0
2017-02-01 10:30:00,28.7,28.73,28.54,28.56,403908.0,27.0792,27.1075,26.9282,26.9471,403908.0
2017-02-01 11:00:00,28.57,28.65,28.48,28.5,362223.0,26.9565,27.032,26.8716,26.8905,362223.0
2017-02-01 11:30:00,28.5,28.52,28.38,28.45,488438.0,26.8905,26.9094,26.7773,26.8433,488438.0
2017-02-01 12:00:00,28.46,28.53,28.44,28.53,219097.0,26.8527,26.9188,26.8339,26.9188,219097.0
2017-02-01 12:30:00,28.52,28.64,28.52,28.63,334607.0,26.9094,27.0226,26.9094,27.0131,334607.0
2017-02-01 13:00:00,28.63,28.69,28.6,28.6,208373.0,27.0131,27.0698,26.9848,26.9848,208373.0
2017-02-01 13:30:00,28.6,28.66,28.55,28.55,205254.0,26.9848,27.0415,26.9377,26.9377,205254.0
2017-02-01 14:00:00,28.55,28.73,28.49,28.61,468245.0,26.9377,27.1075,26.8811,26.9943,468245.0
2017-02-01 14:30:00,28.61,28.63,28.46,28.49,270275.0,26.9943,27.0131,26.8527,26.8811,270275.0
2017-02-01 15:00:00,28.48,28.61,28.46,28.61,618144.0,26.8716,26.9943,26.8527,26.9943,618144.0
2017-02-01 15:30:00,28.61,28.64,28.52,28.57,1271106.0,26.9943,27.0226,26.9094,26.9565,1271106.0
2017-02-02 09:30:00,28.52,28.73,28.45,28.61,605405.0,26.9094,27.1075,26.8433,26.9943,605405.0
2017-02-02 10:00:00,28.61,28.63,28.46,28.55,519969.0,26.9943,27.0131,26.8527,26.9377,519969.0
2017-02-02 10:30:00,28.55,28.7,28.55,28.7,227725.0,26.9377,27.0792,26.9377,27.0792,227725.0
2017-02-02 11:00:00,28.7,28.72,28.63,28.71,253192.0,27.0792,27.0981,27.0131,27.0886,253192.0
2017-02-02 11:30:00,28.71,28.81,28.64,28.64,975047.0,27.0886,27.183,27.0226,27.0226,975047.0
2017-02-02 12:00:00,28.64,28.67,28.55,28.66,499628.0,27.0226,27.0509,26.9377,27.0415,499628.0
2017-02-02 12:30:00,28.66,28.73,28.6,28.7,777302.0,27.0415,27.1075,26.9848,27.0792,777302.0
2017-02-02 13:00:00,28.7,28.77,28.67,28.74,252542.0,27.0792,27.1452,27.0509,27.1169,252542.0
2017-02-02 13:30:00,28.74,28.8,28.7,28.78,183518.0,27.1169,27.1735,27.0792,27.1547,183518.0
2017-02-02 14:00:00,28.78,28.78,28.67,28.69,196183.0,27.1547,27.1547,27.0509,27.0698,196183.0
2017-02-02 14:30:00,28.69,28.75,28.64,28.74,357662.0,27.0698,27.1264,27.0226,27.1169,357662.0
2017-02-02 15:00:00,28.75,28.81,28.71,28.79,246904.0,27.1264,27.183,27.0886,27.1641,246904.0
2017-02-02 15:30:00,28.8,28.82,28.73,28.78,774977.0,27.1735,27.1924,27.1075,27.1547,774977.0
2017-02-03 09:30:00,28.93,29.01,28.78,28.94,495684.0,27.2962,27.3717,27.1547,27.3056,495684.0
2017-02-03 10:00:00,28.94,29.01,28.88,29.0,300223.0,27.3056,27.3717,27.249,27.3623,300223.0
2017-02-03 10:30:00,29.0,29.01,28.9,28.94,212975.0,27.3623,27.3717,27.2679,27.3056,212975.0
2017-02-03 11:00:00,28.95,28.99,28.89,28.91,318094.0,27.3151,27.3528,27.2585,27.2773,318094.0
2017-02-03 11:30:00,28.91,28.93,28.84,28.86,197294.0,27.2773,27.2962,27.2113,27.2302,197294.0
2017-02-03 12:00:00,28.86,28.92,28.84,28.87,122584.0,27.2302,27.2868,27.2113,27.2396,122584.0
2017-02-03 12:30:00,28.87,28.91,28.86,28.88,72361.0,27.2396,27.2773,27.2302,27.249,72361.0
2017-02-03 13:00:00,28.87,28.9,28.84,28.86,140842.0,27.2396,27.2679,27.2113,27.2302,140842.0
2017-02-03 13:30:00,28.85,28.93,28.85,28.92,138330.0,27.2207,27.2962,27.2207,27.2868,138330.0
2017-02-03 14:00:00,28.93,28.96,28.91,28.92,117869.0,27.2962,27.3245,27.2773,27.2868,117869.0
2017-02-03 14:30:00,28.92,28.98,28.91,28.93,162855.0,27.2868,27.3434,27.2773,27.2962,162855.0
2017-02-03 15:00:00,28.93,28.94,28.89,28.89,225654.0,27.2962,27.3056,27.2585,27.2585,225654.0
2017-02-03 15:30:00,28.9,28.94,28.83,28.86,946672.0,27.2679,27.3056,27.2019,27.2302,946672.0
2017-02-06 09:30:00,28.93,29.14,28.82,28.86,525568.0,27.2962,27.4943,27.1924,27.2302,525568.0
2017-02-06 10:00:00,28.87,29.0,28.76,29.0,1026174.0,27.2396,27.3623,27.1358,27.3623,1026174.0
2017-02-06 10:30:00,29.0,29.07,28.95,28.96,470757.0,27.3623,27.4283,27.3151,27.3245,470757.0
2017-02-06 11:00:00,28.96,29.03,28.9,29.03,305125.0,27.3245,27.3906,27.2679,27.3906,305125.0
2017-02-06 11:30:00,29.03,29.03,28.92,28.95,210946.0,27.3906,27.3906,27.2868,27.3151,210946.0
2017-02-06 12:00:00,28.95,29.02,28.92,29.0,199583.0,27.3151,27.3811,27.2868,27.3623,199583.0
2017-02-06 12:30:00,29.0,29.0,28.9,28.91,165289.0,27.3623,27.3623,27.2679,27.2773,165289.0
2017-02-06 13:00:00,28.92,28.96,28.89,28.94,226998.0,27.2868,27.3245,27.2585,27.3056,226998.0
2017-02-06 13:30:00,28.95,28.97,28.89,28.96,170392.0,27.3151,27.3339,27.2585,27.3245,170392.0
2017-02-06 14:00:00,28.96,29.0,28.92,28.99,169564.0,27.3245,27.3623,27.2868,27.3528,169564.0
2017-02-06 14:30:00,28.99,28.99,28.95,28.99,220635.0,27.3528,27.3528,27.3151,27.3528,220635.0
2017-02-06 15:00:00,28.99,29.03,28.96,29.03,273989.0,27.3528,27.3906,27.3245,27.3906,273989.0
2017-02-06 15:30:00,29.03,29.09,28.99,29.03,1445147.0,27.3906,27.4472,27.3528,27.3906,1445147.0
2017-02-07 09:30:00,29.08,29.1,28.88,28.9,449627.0,27.4377,27.4566,27.249,27.2679,449627.0
2017-02-07 10:00:00,28.9,28.91,28.79,28.86,493773.0,27.2679,27.2773,27.1641,27.2302,493773.0
2017-02-07 10:30:00,28.85,28.95,28.76,28.95,350087.0,27.2207,27.3151,27.1358,27.3151,350087.0
2017-02-07 11:00:00,28.95,28.97,28.8,28.81,174561.0,27.3151,27.3339,27.1735,27.183,174561.0
2017-02-07 11:30:00,28.81,28.86,28.76,28.77,270766.0,27.183,27.2302,27.1358,27.1452,270766.0
2017-02-07 12:00:00,28.77,28.85,28.71,28.71,327369.0,27.1452,27.2207,27.0886,27.0886,327369.0
2017-02-07 12:30:00,28.71,28.76,28.67,28.72,208349.0,27.0886,27.1358,27.0509,27.0981,208349.0
2017-02-07 13:00:00,28.71,28.74,28.64,28.67,334307.0,27.0886,27.1169,27.0226,27.0509,334307.0
2017-02-07 13:30:00,28.68,28.68,28.61,28.64,212961.0,27.0603,27.0603,26.9943,27.0226,212961.0
2017-02-07 14:00:00,28.65,28.66,28.59,28.6,267260.0,27.032,27.0415,26.9754,26.9848,267260.0
2017-02-07 14:30:00,28.6,28.64,28.59,28.61,212389.0,26.9848,27.0226,26.9754,26.9943,212389.0
2017-02-07 15:00:00,28.61,28.64,28.58,28.59,305339.0,26.9943,27.0226,26.966,26.9754,305339.0
2017-02-07 15:30:00,28.59,28.6,28.5,28.54,1220612.0,26.9754,26.9848,26.8905,26.9282,1220612.0
2017-02-08 09:30:00,28.52,28.62,28.44,28.55,326707.0,26.9094,27.0037,26.8339,26.9377,326707.0
2017-02-08 10:00:00,28.55,28.71,28.51,28.71,202889.0,26.9377,27.0886,26.8999,27.0886,202889.0
2017-02-08 10:30:00,28.7,28.71,28.62,28.64,261745.0,27.0792,27.0886,27.0037,27.0226,261745.0
2017-02-08 11:00:00,28.64,28.73,28.61,28.61,251995.0,27.0226,27.1075,26.9943,26.9943,251995.0
2017-02-08 11:30:00,28.61,28.67,28.57,28.62,189788.0,26.9943,27.0509,26.9565,27.0037,189788.0
2017-02-08 12:00:00,28.61,28.71,28.61,28.66,155576.0,26.9943,27.0886,26.9943,27.0415,155576.0
2017-02-08 12:30:00,28.65,28.66,28.56,28.59,127954.0,27.032,27.0415,26.9471,26.9754,127954.0
2017-02-08 13:00:00,28.59,28.65,28.56,28.58,99327.0,26.9754,27.032,26.9471,26.966,99327.0
2017-02-08 13:30:00,28.57,28.64,28.56,28.63,148649.0,26.9565,27.0226,26.9471,27.0131,148649.0
2017-02-08 14:00:00,28.64,28.68,28.61,28.63,95527.0,27.0226,27.0603,26.9943,27.0131,95527.0
2017-02-08 14:30:00,28.64,28.7,28.63,28.64,145349.0,27.0226,27.0792,27.0131,27.0226,145349.0
2017-02-08 15:00:00,28.64,28.66,28.59,28.64,157169.0,27.0226,27.0415,26.9754,27.0226,157169.0
2017-02-08 15:30:00,28.63,28.65,28.57,28.64,565535.0,27.0131,27.032,26.9565,27.0226,565535.0
2017-02-09 09:30:00,28.66,28.66,28.31,28.43,678314.0,27.0415,27.0415,26.7112,26.8244,678314.0
2017-02-09 10:00:00,28.43,28.51,28.39,28.5,669304.0,26.8244,26.8999,26.7867,26.8905,669304.0
2017-02-09 10:30:00,28.5,28.57,28.45,28.54,336632.0,26.8905,26.9565,26.8433,26.9282,336632.0
2017-02-09 11:00:00,28.54,28.6,28.49,28.58,307036.0,26.9282,26.9848,26.8811,26.966,307036.0
2017-02-09 11:30:00,28.59,28.59,28.49,28.55,237957.0,26.9754,26.9754,26.8811,26.9377,237957.0
2017-02-09 12:00:00,28.56,28.62,28.55,28.58,248484.0,26.9471,27.0037,26.9377,26.966,248484.0
2017-02-09 12:30:00,28.57,28.6,28.55,28.59,135554.0,26.9565,26.9848,26.9377,26.9754,135554.0
2017-02-09 13:00:00,28.59,28.64,28.56,28.62,212904.0,26.9754,27.0226,26.9471,27.0037,212904.0
2017-02-09 13:30:00,28.62,28.69,28.62,28.68,358843.0,27.0037,27.0698,27.0037,27.0603,358843.0
2017-02-09 14:00:00,28.68,28.69,28.65,28.69,149894.0,27.0603,27.0698,27.032,27.0698,149894.0
2017-02-09 14:30:00,28.68,28.71,28.66,28.7,196453.0,27.0603,27.0886,27.0415,27.0792,196453.0
2017-02-09 15:00:00,28.69,28.69,28.63,28.63,177522.0,27.0698,27.0698,27.0131,27.0131,177522.0
2017-02-09 15:30:00,28.63,28.66,28.59,28.61,816268.0,27.0131,27.0415,26.9754,26.9943,816268.0
2017-02-10 09:30:00,28.68,28.79,28.54,28.6,260799.0,27.0603,27.1641,26.9282,26.9848,260799.0
2017-02-10 10:00:00,28.61,28.63,28.48,28.51,185562.0,26.9943,27.0131,26.8716,26.8999,185562.0
2017-02-10 10:30:00,28.51,28.58,28.51,28.55,120857.0,26.8999,26.966,26.8999,26.9377,120857.0
2017-02-10 11:00:00,28.54,28.6,28.5,28.52,194529.0,26.9282,26.9848,26.8905,26.9094,194529.0
2017-02-10 11:30:00,28.51,28.6,28.51,28.56,139808.0,26.8999,26.9848,26.8999,26.9471,139808.0
2017-02-10 12:00:00,28.57,28.58,28.51,28.57,165407.0,26.9565,26.966,26.8999,26.9565,165407.0
2017-02-10 12:30:00,28.57,28.63,28.55,28.59,319655.0,26.9565,27.0131,26.9377,26.9754,319655.0
2017-02-10 13:00:00,28.59,28.63,28.55,28.58,199008.0,26.9754,27.0131,26.9377,26.966,199008.0
2017-02-10 13:30:00,28.57,28.65,28.57,28.63,238630.0,26.9565,27.032,26.9565,27.0131,238630.0
2017-02-10 14:00:00,28.63,28.63,28.58,28.6,186579.0,27.0131,27.0131,26.966,26.9848,186579.0
2017-02-10 14:30:00,28.6,28.61,28.49,28.5,341747.0,26.9848,26.9943,26.8811,26.8905,341747.0
2017-02-10 15:00:00,28.51,28.55,28.49,28.53,288230.0,26.8999,26.9377,26.8811,26.9188,288230.0
2017-02-10 15:30:00,28.53,28.57,28.52,28.53,662226.0,26.9188,26.9565,26.9094,26.9188,662226.0
2017-02-13 09:30:00,28.73,28.93,28.59,28.91,1220544.0,27.1075,27.2962,26.9754,27.2773,1220544.0
2017-02-13 10:00:00,28.92,28.98,28.79,28.87,707331.0,27.2868,27.3434,27.1641,27.2396,707331.0
2017-02-13 10:30:00,28.86,28.97,28.84,28.97,436204.0,27.2302,27.3339,27.2113,27.3339,436204.0
2017-02-13 11:00:00,28.96,28.99,28.85,28.95,328755.0,27.3245,27.3528,27.2207,27.3151,328755.0
2017-02-13 11:30:00,28.94,28.98,28.86,28.87,316846.0,27.3056,27.3434,27.2302,27.2396,316846.0
2017-02-13 12:00:00,28.87,28.94,28.86,28.94,411907.0,27.2396,27.3056,27.2302,27.3056,411907.0
2017-02-13 12:30:00,28.94,29.05,28.93,29.0,331201.0,27.3056,27.4094,27.2962,27.3623,331201.0
2017-02-13 13:00:00,28.99,29.24,28.99,29.23,635984.0,27.3528,27.5887,27.3528,27.5793,635984.0
2017-02-13 13:30:00,29.23,29.3,29.2,29.24,914128.0,27.5793,27.6453,27.551,27.5887,914128.0
2017-02-13 14:00:00,29.24,29.24,29.18,29.21,299182.0,27.5887,27.5887,27.5321,27.5604,299182.0
2017-02-13 14:30:00,29.2,29.21,29.11,29.14,583399.0,27.551,27.5604,27.466,27.4943,583399.0
2017-02-13 15:00:00,29.15,29.18,29.1,29.12,300597.0,27.5038,27.5321,27.4566,27.4755,300597.0
2017-02-13 15:30:00,29.12,29.19,29.1,29.16,1050653.0,27.4755,27.5415,27.4566,27.5132,1050653.0
2017-02-14 09:30:00,29.44,29.6,29.08,29.14,1064639.0,27.7774,27.9284,27.4377,27.4943,1064639.0
2017-02-14 10:00:00,29.14,29.18,29.02,29.15,387856.0,27.4943,27.5321,27.3811,27.5038,387856.0
2017-02-14 10:30:00,29.15,29.15,28.96,29.04,431404.0,27.5038,27.5038,27.3245,27.4,431404.0
2017-02-14 11:00:00,29.04,29.05,28.9,28.91,756987.0,27.4,27.4094,27.2679,27.2773,756987.0
2017-02-14 11:30:00,28.91,28.96,28.82,28.93,269502.0,27.2773,27.3245,27.1924,27.2962,269502.0
2017-02-14 12:00:00,28.92,28.93,28.85,28.88,272367.0,27.2868,27.2962,27.2207,27.249,272367.0
2017-02-14 12:30:00,28.88,28.95,28.87,28.95,429632.0,27.249,27.3151,27.2396,27.3151,429632.0
2017-02-14 13:00:00,28.95,28.98,28.92,28.93,207727.0,27.3151,27.3434,27.2868,27.2962,207727.0
2017-02-14 13:30:00,28.93,28.94,28.74,28.75,1200819.0,27.2962,27.3056,27.1169,27.1264,1200819.0
2017-02-14 14:00:00,28.75,28.83,28.68,28.72,468585.0,27.1264,27.2019,27.0603,27.0981,468585.0
2017-02-14 14:30:00,28.71,28.76,28.61,28.64,866945.0,27.0886,27.1358,26.9943,27.0226,866945.0
2017-02-14 15:00:00,28.64,28.76,28.64,28.69,1073146.0,27.0226,27.1358,27.0226,27.0698,1073146.0
2017-02-14 15:30:00,28.69,28.72,28.67,28.71,949415.0,27.0698,27.0981,27.0509,27.0886,949415.0
2017-02-15 09:30:00,28.66,28.87,28.66,28.79,1156681.0,27.0415,27.2396,27.0415,27.1641,1156681.0
2017-02-15 10:00:00,28.78,28.89,28.75,28.84,1444304.0,27.1547,27.2585,27.1264,27.2113,1444304.0
2017-02-15 10:30:00,28.84,29.17,28.82,29.15,1634351.0,27.2113,27.5226,27.1924,27.5038,1634351.0
2017-02-15 11:00:00,29.17,29.33,29.14,29.29,949222.0,27.5226,27.6736,27.4943,27.6359,949222.0
2017-02-15 11:30:00,29.29,29.35,29.17,29.23,404648.0,27.6359,27.6925,27.5226,27.5793,404648.0
2017-02-15 12:00:00,29.23,29.27,29.19,29.23,374585.0,27.5793,27.617,27.5415,27.5793,374585.0
2017-02-15 12:30:00,29.24,29.26,29.19,29.21,390803.0,27.5887,27.6076,27.5415,27.5604,390803.0
2017-02-15 13:00:00,29.21,29.35,29.2,29.31,372365.0,27.5604,27.6925,27.551,27.6547,372365.0
2017-02-15 13:30:00,29.3,29.45,29.3,29.44,707301.0,27.6453,27.7868,27.6453,27.7774,707301.0
2017-02-15 14:00:00,29.45,29.6,29.44,29.52,1029150.0,27.7868,27.9284,27.7774,27.8529,1029150.0
2017-02-15 14:30:00,29.52,29.7,29.51,29.65,1260672.0,27.8529,28.0227,27.8434,27.9755,1260672.0
2017-02-15 15:00:00,29.65,29.68,29.57,29.6,874587.0,27.9755,28.0038,27.9001,27.9284,874587.0
2017-02-15 15:30:00,29.6,29.71,29.55,29.58,2690604.0,27.9284,28.0322,27.8812,27.9095,2690604.0
2017-02-16 09:30:00,28.04,28.06,26.89,27.75,11411446.0,26.4565,26.4753,25.3714,26.1828,11411446.0
2017-02-16 10:00:00,27.75,27.77,27.23,27.57,4897449.0,26.1828,26.2017,25.6922,26.013,4897449.0
2017-02-16 10:30:00,27.56,27.61,27.24,27.41,4106081.0,26.0036,26.0507,25.7016,25.862,4106081.0
2017-02-16 11:00:00,27.4,27.55,27.0,27.22,3302702.0,25.8526,25.9941,25.4752,25.6828,3302702.0
2017-02-16 11:30:00,27.22,27.67,27.19,27.35,3669900.0,25.6828,26.1074,25.6545,25.8054,3669900.0
2017-02-16 12:00:00,27.34,27.35,26.99,27.04,2313597.0,25.796,25.8054,25.4658,25.5129,2313597.0
2017-02-16 12:30:00,27.04,27.15,26.9,27.0,1939882.0,25.5129,25.6167,25.3808,25.4752,1939882.0
2017-02-16 13:00:00,26.99,27.07,26.9,27.03,1811137.0,25.4658,25.5412,25.3808,25.5035,1811137.0
2017-02-16 13:30:00,27.03,27.09,26.91,27.04,2272847.0,25.5035,25.5601,25.3903,25.5129,2272847.0
2017-02-16 14:00:00,27.04,27.23,26.96,27.16,1761224.0,25.5129,25.6922,25.4375,25.6262,1761224.0
2017-02-16 14:30:00,27.16,27.2,27.05,27.09,938052.0,25.6262,25.6639,25.5224,25.5601,938052.0
2017-02-16 15:00:00,27.09,27.12,26.99,27.06,1470205.0,25.5601,25.5884,25.4658,25.5318,1470205.0
2017-02-16 15:30:00,27.05,27.08,26.64,26.87,6453667.0,25.5224,25.5507,25.1355,25.3525,6453667.0
2017-02-17 09:30:00,26.5,26.78,26.28,26.58,3129288.0,25.0034,25.2676,24.7959,25.0789,3129288.0
2017-02-17 10:00:00,26.58,26.63,26.33,26.38,1711340.0,25.0789,25.1261,24.843,24.8902,1711340.0
2017-02-17 10:30:00,26.38,26.42,26.13,26.17,1908395.0,24.8902,24.928,24.6543,24.6921,1908395.0
2017-02-17 11:00:00,26.16,26.28,26.04,26.28,1495172.0,24.6826,24.7959,24.5694,24.7959,1495172.0
2017-02-17 11:30:00,26.27,26.44,26.27,26.4,1241466.0,24.7864,24.9468,24.7864,24.9091,1241466.0
2017-02-17 12:00:00,26.4,26.44,26.23,26.26,1171180.0,24.9091,24.9468,24.7487,24.777,1171180.0
2017-02-17 12:30:00,26.26,26.28,26.19,26.28,736795.0,24.777,24.7959,24.7109,24.7959,736795.0
2017-02-17 13:00:00,26.28,26.36,26.23,26.32,807120.0,24.7959,24.8713,24.7487,24.8336,807120.0
2017-02-17 13:30:00,26.32,26.45,26.31,26.35,1011694.0,24.8336,24.9563,24.8242,24.8619,1011694.0
2017-02-17 14:00:00,26.35,26.36,26.23,26.26,774879.0,24.8619,24.8713,24.7487,24.777,774879.0
2017-02-17 14:30:00,26.27,26.41,26.2,26.41,1254343.0,24.7864,24.9185,24.7204,24.9185,1254343.0
2017-02-17 15:00:00,26.41,26.43,26.3,26.38,1037502.0,24.9185,24.9374,24.8147,24.8902,1037502.0
2017-02-17 15:30:00,26.39,26.64,26.32,26.61,3612535.0,24.8996,25.1355,24.8336,25.1072,3612535.0
2017-02-21 09:30:00,26.63,26.93,26.56,26.89,1349337.0,25.1261,25.4092,25.06,25.3714,1349337.0
2017-02-21 10:00:00,26.89,27.06,26.87,27.0,1004730.0,25.3714,25.5318,25.3525,25.4752,1004730.0
2017-02-21 10:30:00,27.01,27.02,26.94,26.95,531748.0,25.4846,25.4941,25.4186,25.428,531748.0
2017-02-21 11:00:00,26.95,26.98,26.77,26.81,809276.0,25.428,25.4563,25.2582,25.2959,809276.0
2017-02-21 11:30:00,26.8,26.81,26.67,26.69,637723.0,25.2865,25.2959,25.1638,25.1827,637723.0
2017-02-21 12:00:00,26.69,26.77,26.68,26.75,458071.0,25.1827,25.2582,25.1733,25.2393,458071.0
2017-02-21 12:30:00,26.76,26.78,26.66,26.68,325508.0,25.2488,25.2676,25.1544,25.1733,325508.0
2017-02-21 13:00:00,26.68,26.73,26.65,26.71,365512.0,25.1733,25.2204,25.145,25.2016,365512.0
2017-02-21 13:30:00,26.71,26.84,26.71,26.84,538830.0,25.2016,25.3242,25.2016,25.3242,538830.0
2017-02-21 14:00:00,26.83,26.97,26.82,26.96,1002706.0,25.3148,25.4469,25.3054,25.4375,1002706.0
2017-02-21 14:30:00,26.95,27.02,26.9,26.91,769620.0,25.428,25.4941,25.3808,25.3903,769620.0
2017-02-21 15:00:00,26.92,26.98,26.89,26.94,409876.0,25.3997,25.4563,25.3714,25.4186,409876.0
2017-02-21 15:30:00,26.94,26.99,26.92,26.95,2304729.0,25.4186,25.4658,25.3997,25.428,2304729.0
2017-02-22 09:30:00,26.97,27.06,26.77,26.85,798748.0,25.4469,25.5318,25.2582,25.3337,798748.0
2017-02-22 10:00:00,26.86,26.89,26.7,26.75,779781.0,25.3431,25.3714,25.1921,25.2393,779781.0
2017-02-22 10:30:00,26.75,26.78,26.67,26.71,502414.0,25.2393,25.2676,25.1638,25.2016,502414.0
2017-02-22 11:00:00,26.71,26.71,26.53,26.54,757784.0,25.2016,25.2016,25.0317,25.0412,757784.0
2017-02-22 11:30:00,26.53,26.58,26.37,26.4,1082598.0,25.0317,25.0789,24.8808,24.9091,1082598.0
2017-02-22 12:00:00,26.39,26.47,26.36,26.38,703342.0,24.8996,24.9751,24.8713,24.8902,703342.0
2017-02-22 12:30:00,26.37,26.47,26.32,26.47,487502.0,24.8808,24.9751,24.8336,24.9751,487502.0
2017-02-22 13:00:00,26.46,26.55,26.45,26.52,620786.0,24.9657,25.0506,24.9563,25.0223,620786.0
2017-02-22 13:30:00,26.52,26.53,26.45,26.5,298358.0,25.0223,25.0317,24.9563,25.0034,298358.0
2017-02-22 14:00:00,26.5,26.51,26.37,26.43,581337.0,25.0034,25.0129,24.8808,24.9374,581337.0
2017-02-22 14:30:00,26.43,26.45,26.37,26.37,340034.0,24.9374,24.9563,24.8808,24.8808,340034.0
2017-02-22 15:00:00,26.38,26.46,26.34,26.42,677794.0,24.8902,24.9657,24.8525,24.928,677794.0
2017-02-22 15:30:00,26.42,26.5,26.4,26.46,1398663.0,24.928,25.0034,24.9091,24.9657,1398663.0
2017-02-23 09:30:00,26.61,26.69,26.53,26.63,588802.0,25.1072,25.1827,25.0317,25.1261,588802.0
2017-02-23 10:00:00,26.63,26.63,26.37,26.41,783477.0,25.1261,25.1261,24.8808,24.9185,783477.0
2017-02-23 10:30:00,26.41,26.45,26.18,26.21,747465.0,24.9185,24.9563,24.7015,24.7298,747465.0
2017-02-23 11:00:00,26.22,26.24,26.07,26.08,688945.0,24.7392,24.7581,24.5977,24.6072,688945.0
2017-02-23 11:30:00,26.08,26.27,26.08,26.17,609677.0,24.6072,24.7864,24.6072,24.6921,609677.0
2017-02-23 12:00:00,26.17,26.4,26.16,26.32,436303.0,24.6921,24.9091,24.6826,24.8336,436303.0
2017-02-23 12:30:00,26.32,26.5,26.32,26.45,585863.0,24.8336,25.0034,24.8336,24.9563,585863.0
2017-02-23 13:00:00,26.45,26.48,26.23,26.23,719237.0,24.9563,24.9846,24.7487,24.7487,719237.0
2017-02-23 13:30:00,26.23,26.25,26.15,26.23,882128.0,24.7487,24.7676,24.6732,24.7487,882128.0
2017-02-23 14:00:00,26.22,26.27,26.21,26.23,330965.0,24.7392,24.7864,24.7298,24.7487,330965.0
2017-02-23 14:30:00,26.22,26.25,26.2,26.21,496376.0,24.7392,24.7676,24.7204,24.7298,496376.0
2017-02-23 15:00:00,26.2,26.25,26.17,26.22,1000508.0,24.7204,24.7676,24.6921,24.7392,1000508.0
2017-02-23 15:30:00,26.23,26.23,26.14,26.16,1712092.0,24.7487,24.7487,24.6638,24.6826,1712092.0
2017-02-24 09:30:00,26.1,26.28,26.03,26.19,1059175.0,24.626,24.7959,24.56,24.7109,1059175.0
2017-02-24 10:00:00,26.19,26.25,26.14,26.2,733555.0,24.7109,24.7676,24.6638,24.7204,733555.0
2017-02-24 10:30:00,26.19,26.22,26.15,26.19,427990.0,24.7109,24.7392,24.6732,24.7109,427990.0
2017-02-24 11:00:00,26.19,26.23,26.13,26.18,274795.0,24.7109,24.7487,24.6543,24.7015,274795.0
2017-02-24 11:30:00,26.18,26.19,26.13,26.17,253089.0,24.7015,24.7109,24.6543,24.6921,253089.0
2017-02-24 12:00:00,26.16,26.23,26.14,26.18,1133558.0,24.6826,24.7487,24.6638,24.7015,1133558.0
2017-02-24 12:30:00,26.18,26.22,26.15,26.21,364769.0,24.7015,24.7392,24.6732,24.7298,364769.0
2017-02-24 13:00:00,26.2,26.23,26.17,26.18,275805.0,24.7204,24.7487,24.6921,24.7015,275805.0
2017-02-24 13:30:00,26.18,26.25,26.17,26.24,464631.0,24.7015,24.7676,24.6921,24.7581,464631.0
2017-02-24 14:00:00,26.23,26.25,26.21,26.24,326795.0,24.7487,24.7676,24.7298,24.7581,326795.0
2017-02-24 14:30:00,26.24,26.25,26.18,26.23,594821.0,24.7581,24.7676,24.7015,24.7487,594821.0
2017-02-24 15:00:00,26.22,26.27,26.19,26.26,586498.0,24.7392,24.7864,24.7109,24.777,586498.0
2017-02-24 15:30:00,26.26,26.4,26.23,26.4,2726273.0,24.777,24.9091,24.7487,24.9091,2726273.0
2017-02-27 09:30:00,26.45,26.52,26.32,26.52,722322.0,24.9563,25.0223,24.8336,25.0223,722322.0
2017-02-27 10:00:00,26.52,26.52,26.41,26.48,459780.0,25.0223,25.0223,24.9185,24.9846,459780.0
2017-02-27 10:30:00,26.47,26.53,26.43,26.43,471171.0,24.9751,25.0317,24.9374,24.9374,471171.0
2017-02-27 11:00:00,26.44,26.48,26.41,26.44,369455.0,24.9468,24.9846,24.9185,24.9468,369455.0
2017-02-27 11:30:00,26.45,26.52,26.43,26.49,343203.0,24.9563,25.0223,24.9374,24.994,343203.0
2017-02-27 12:00:00,26.5,26.53,26.45,26.53,399973.0,25.0034,25.0317,24.9563,25.0317,399973.0
2017-02-27 12:30:00,26.53,26.53,26.39,26.45,363527.0,25.0317,25.0317,24.8996,24.9563,363527.0
2017-02-27 13:00:00,26.44,26.5,26.42,26.43,232875.0,24.9468,25.0034,24.928,24.9374,232875.0
2017-02-27 13:30:00,26.42,26.51,26.41,26.5,278957.0,24.928,25.0129,24.9185,25.0034,278957.0
2017-02-27 14:00:00,26.51,26.55,26.5,26.52,298460.0,25.0129,25.0506,25.0034,25.0223,298460.0
2017-02-27 14:30:00,26.52,26.54,26.4,26.41,2598559.0,25.0223,25.0412,24.9091,24.9185,2598559.0
2017-02-27 15:00:00,26.42,26.53,26.41,26.52,411499.0,24.928,25.0317,24.9185,25.0223,411499.0
2017-02-27 15:30:00,26.51,26.53,26.42,26.47,722650.0,25.0129,25.0317,24.928,24.9751,722650.0
2017-02-28 09:30:00,26.39,26.53,26.19,26.42,1102891.0,24.8996,25.0317,24.7109,24.928,1102891.0
2017-02-28 10:00:00,26.42,26.5,26.41,26.46,420543.0,24.928,25.0034,24.9185,24.9657,420543.0
2017-02-28 10:30:00,26.46,26.49,26.32,26.49,558483.0,24.9657,24.994,24.8336,24.994,558483.0
2017-02-28 11:00:00,26.49,26.49,26.31,26.37,362909.0,24.994,24.994,24.8242,24.8808,362909.0
2017-02-28 11:30:00,26.37,26.39,26.28,26.3,356116.0,24.8808,24.8996,24.7959,24.8147,356116.0
2017-02-28 12:00:00,26.3,26.31,26.15,26.19,388886.0,24.8147,24.8242,24.6732,24.7109,388886.0
2017-02-28 12:30:00,26.18,26.24,26.15,26.22,354957.0,24.7015,24.7581,24.6732,24.7392,354957.0
2017-02-28 13:00:00,26.21,26.32,26.2,26.31,511622.0,24.7298,24.8336,24.7204,24.8242,511622.0
2017-02-28 13:30:00,26.31,26.34,26.25,26.28,328600.0,24.8242,24.8525,24.7676,24.7959,328600.0
2017-02-28 14:00:00,26.28,26.28,26.19,26.23,317356.0,24.7959,24.7959,24.7109,24.7487,317356.0
2017-02-28 14:30:00,26.23,26.25,26.16,26.24,272561.0,24.7487,24.7676,24.6826,24.7581,272561.0
2017-02-28 15:00:00,26.25,26.26,26.2,26.21,373805.0,24.7676,24.777,24.7204,24.7298,373805.0
2017-02-28 15:30:00,26.21,26.32,26.21,26.3,1617221.0,24.7298,24.8336,24.7298,24.8147,1617221.0
2017-03-01 09:30:00,27.07,27.2,26.99,27.06,2710789.0,25.5412,25.6639,25.4658,25.5318,2710789.0
2017-03-01 10:00:00,27.06,27.1,26.87,27.09,1119941.0,25.5318,25.5696,25.3525,25.5601,1119941.0
2017-03-01 10:30:00,27.08,27.1,26.87,26.98,659493.0,25.5507,25.5696,25.3525,25.4563,659493.0
2017-03-01 11:00:00,26.98,26.99,26.86,26.91,502490.0,25.4563,25.4658,25.3431,25.3903,502490.0
2017-03-01 11:30:00,26.92,27.0,26.85,26.92,550499.0,25.3997,25.4752,25.3337,25.3997,550499.0
2017-03-01 12:00:00,26.92,26.98,26.9,26.97,259518.0,25.3997,25.4563,25.3808,25.4469,259518.0
2017-03-01 12:30:00,26.97,27.0,26.96,26.99,349855.0,25.4469,25.4752,25.4375,25.4658,349855.0
2017-03-01 13:00:00,26.99,27.01,26.88,26.94,535269.0,25.4658,25.4846,25.362,25.4186,535269.0
2017-03-01 13:30:00,26.94,26.94,26.85,26.86,295797.0,25.4186,25.4186,25.3337,25.3431,295797.0
2017-03-01 14:00:00,26.87,26.91,26.79,26.85,391895.0,25.3525,25.3903,25.2771,25.3337,391895.0
2017-03-01 14:30:00,26.85,26.88,26.81,26.84,282221.0,25.3337,25.362,25.2959,25.3242,282221.0
2017-03-01 15:00:00,26.85,26.86,26.78,26.83,419066.0,25.3337,25.3431,25.2676,25.3148,419066.0
2017-03-01 15:30:00,26.83,26.9,26.81,26.83,1108754.0,25.3148,25.3808,25.2959,25.3148,1108754.0
2017-03-02 09:30:00,26.74,26.79,26.65,26.67,660704.0,25.2299,25.2771,25.145,25.1638,660704.0
2017-03-02 10:00:00,26.66,26.71,26.5,26.52,648084.0,25.1544,25.2016,25.0034,25.0223,648084.0
2017-03-02 10:30:00,26.52,26.62,26.51,26.55,506932.0,25.0223,25.1167,25.0129,25.0506,506932.0
2017-03-02 11:00:00,26.54,26.59,26.5,26.5,496639.0,25.0412,25.0884,25.0034,25.0034,496639.0
2017-03-02 11:30:00,26.51,26.54,26.43,26.45,723495.0,25.0129,25.0412,24.9374,24.9563,723495.0
2017-03-02 12:00:00,26.46,26.47,26.41,26.44,315512.0,24.9657,24.9751,24.9185,24.9468,315512.0
2017-03-02 12:30:00,26.44,26.5,26.42,26.42,383485.0,24.9468,25.0034,24.928,24.928,383485.0
2017-03-02 13:00:00,26.43,26.43,26.31,26.37,353138.0,24.9374,24.9374,24.8242,24.8808,353138.0
2017-03-02 13:30:00,26.36,26.43,26.34,26.35,314510.0,24.8713,24.9374,24.8525,24.8619,314510.0
2017-03-02 14:00:00,26.35,26.43,26.32,26.43,396005.0,24.8619,24.9374,24.8336,24.9374,396005.0
2017-03-02 14:30:00,26.43,26.48,26.42,26.44,381294.0,24.9374,24.9846,24.928,24.9468,381294.0
2017-03-02 15:00:00,26.44,26.45,26.39,26.4,597023.0,24.9468,24.9563,24.8996,24.9091,597023.0
2017-03-02 15:30:00,26.39,26.41,26.27,26.3,1410422.0,24.8996,24.9185,24.7864,24.8147,1410422.0
2017-03-03 09:30:00,26.22,26.4,26.19,26.27,621087.0,24.7392,24.9091,24.7109,24.7864,621087.0
2017-03-03 10:00:00,26.25,26.32,26.16,26.25,635726.0,24.7676,24.8336,24.6826,24.7676,635726.0
2017-03-03 10:30:00,26.25,26.25,26.18,26.25,325248.0,24.7676,24.7676,24.7015,24.7676,325248.0
2017-03-03 11:00:00,26.24,26.27,26.18,26.19,361044.0,24.7581,24.7864,24.7015,24.7109,361044.0
2017-03-03 11:30:00,26.18,26.19,26.08,26.15,967982.0,24.7015,24.7109,24.6072,24.6732,967982.0
2017-03-03 12:00:00,26.14,26.24,26.13,26.22,358443.0,24.6638,24.7581,24.6543,24.7392,358443.0
2017-03-03 12:30:00,26.22,26.29,26.22,26.27,258673.0,24.7392,24.8053,24.7392,24.7864,258673.0
2017-03-03 13:00:00,26.26,26.28,26.21,26.26,315239.0,24.777,24.7959,24.7298,24.777,315239.0
2017-03-03 13:30:00,26.26,26.28,26.22,26.26,148094.0,24.777,24.7959,24.7392,24.777,148094.0
2017-03-03 14:00:00,26.26,26.28,26.23,26.23,235569.0,24.777,24.7959,24.7487,24.7487,235569.0
2017-03-03 14:30:00,26.23,26.28,26.23,26.28,269502.0,24.7487,24.7959,24.7487,24.7959,269502.0
2017-03-03 15:00:00,26.28,26.44,26.26,26.44,462796.0,24.7959,24.9468,24.777,24.9468,462796.0
2017-03-03 15:30:00,26.44,26.52,26.42,26.47,1223639.0,24.9468,25.0223,24.928,24.9751,1223639.0
2017-03-06 09:30:00,26.42,26.42,26.14,26.37,684883.0,24.928,24.928,24.6638,24.8808,684883.0
2017-03-06 10:00:00,26.36,26.39,26.25,26.3,495311.0,24.8713,24.8996,24.7676,24.8147,495311.0
2017-03-06 10:30:00,26.3,26.39,26.29,26.38,491915.0,24.8147,24.8996,24.8053,24.8902,491915.0
2017-03-06 11:00:00,26.37,26.39,26.25,26.29,417800.0,24.8808,24.8996,24.7676,24.8053,417800.0
2017-03-06 11:30:00,26.29,26.38,26.28,26.33,227359.0,24.8053,24.8902,24.7959,24.843,227359.0
2017-03-06 12:00:00,26.32,26.34,26.29,26.29,114480.0,24.8336,24.8525,24.8053,24.8053,114480.0
2017-03-06 12:30:00,26.29,26.35,26.29,26.35,241006.0,24.8053,24.8619,24.8053,24.8619,241006.0
2017-03-06 13:00:00,26.35,26.51,26.35,26.47,569277.0,24.8619,25.0129,24.8619,24.9751,569277.0
2017-03-06 13:30:00,26.47,26.51,26.41,26.42,229273.0,24.9751,25.0129,24.9185,24.928,229273.0
2017-03-06 14:00:00,26.43,26.55,26.42,26.46,322988.0,24.9374,25.0506,24.928,24.9657,322988.0
2017-03-06 14:30:00,26.46,26.52,26.44,26.49,298087.0,24.9657,25.0223,24.9468,24.994,298087.0
2017-03-06 15:00:00,26.49,26.61,26.48,26.61,492695.0,24.994,25.1072,24.9846,25.1072,492695.0
2017-03-06 15:30:00,26.61,26.61,26.52,26.56,988155.0,25.1072,25.1072,25.0223,25.06,988155.0
2017-03-07 09:30:00,26.37,26.41,26.25,26.32,846053.0,24.8808,24.9185,24.7676,24.8336,846053.0
2017-03-07 10:00:00,26.32,26.36,26.23,26.27,810967.0,24.8336,24.8713,24.7487,24.7864,810967.0
2017-03-07 10:30:00,26.27,26.29,26.13,26.14,706947.0,24.7864,24.8053,24.6543,24.6638,706947.0
2017-03-07 11:00:00,26.13,26.14,25.8,25.8,2311111.0,24.6543,24.6638,24.343,24.343,2311111.0
2017-03-07 11:30:00,25.8,25.81,25.58,25.74,1615733.0,24.343,24.3524,24.1354,24.2864,1615733.0
2017-03-07 12:00:00,25.74,25.75,25.41,25.61,1616341.0,24.2864,24.2958,23.975,24.1637,1616341.0
2017-03-07 12:30:00,25.6,25.71,25.48,25.55,1376197.0,24.1543,24.258,24.041,24.1071,1376197.0
2017-03-07 13:00:00,25.55,25.65,25.33,25.39,1391037.0,24.1071,24.2014,23.8995,23.9561,1391037.0
2017-03-07 13:30:00,25.4,25.55,25.36,25.54,2050758.0,23.9656,24.1071,23.9278,24.0977,2050758.0
2017-03-07 14:00:00,25.54,25.62,25.44,25.58,1659790.0,24.0977,24.1731,24.0033,24.1354,1659790.0
2017-03-07 14:30:00,25.58,25.77,25.57,25.75,2054960.0,24.1354,24.3147,24.126,24.2958,2054960.0
2017-03-07 15:00:00,25.75,25.79,25.69,25.77,1626695.0,24.2958,24.3335,24.2392,24.3147,1626695.0
2017-03-07 15:30:00,25.77,25.78,25.67,25.75,4032911.0,24.3147,24.3241,24.2203,24.2958,4032911.0
2017-03-08 09:30:00,25.8,25.9,25.7,25.81,943711.0,24.4472,24.542,24.3525,24.4567,943711.0
2017-03-08 10:00:00,25.81,25.83,25.67,25.83,599897.0,24.4567,24.4757,24.3241,24.4757,599897.0
2017-03-08 10:30:00,25.83,25.85,25.72,25.76,457295.0,24.4757,24.4946,24.3714,24.4093,457295.0
2017-03-08 11:00:00,25.76,25.76,25.7,25.7,1294597.0,24.4093,24.4093,24.3525,24.3525,1294597.0
2017-03-08 11:30:00,25.7,25.73,25.63,25.68,557450.0,24.3525,24.3809,24.2862,24.3335,557450.0
2017-03-08 12:00:00,25.68,25.8,25.67,25.8,361161.0,24.3335,24.4472,24.3241,24.4472,361161.0
2017-03-08 12:30:00,25.8,25.8,25.75,25.77,173923.0,24.4472,24.4472,24.3999,24.4188,173923.0
2017-03-08 13:00:00,25.76,25.83,25.75,25.77,237660.0,24.4093,24.4757,24.3999,24.4188,237660.0
2017-03-08 13:30:00,25.77,25.86,25.77,25.82,301828.0,24.4188,24.5041,24.4188,24.4662,301828.0
2017-03-08 14:00:00,25.82,25.82,25.75,25.77,475723.0,24.4662,24.4662,24.3999,24.4188,475723.0
2017-03-08 14:30:00,25.76,25.84,25.74,25.74,1766702.0,24.4093,24.4851,24.3904,24.3904,1766702.0
2017-03-08 15:00:00,25.75,25.78,25.71,25.75,700549.0,24.3999,24.4283,24.362,24.3999,700549.0
2017-03-08 15:30:00,25.75,25.78,25.68,25.68,3493676.0,24.3999,24.4283,24.3335,24.3335,3493676.0
2017-03-09 09:30:00,25.53,25.7,25.53,25.6,820902.0,24.1914,24.3525,24.1914,24.2577,820902.0
2017-03-09 10:00:00,25.61,25.8,25.6,25.7,470857.0,24.2672,24.4472,24.2577,24.3525,470857.0
2017-03-09 10:30:00,25.7,25.76,25.68,25.7,247867.0,24.3525,24.4093,24.3335,24.3525,247867.0
2017-03-09 11:00:00,25.71,25.75,25.67,25.74,710994.0,24.362,24.3999,24.3241,24.3904,710994.0
2017-03-09 11:30:00,25.74,25.76,25.57,25.59,265872.0,24.3904,24.4093,24.2293,24.2483,265872.0
2017-03-09 12:00:00,25.59,25.61,25.43,25.52,314092.0,24.2483,24.2672,24.0966,24.1819,314092.0
2017-03-09 12:30:00,25.51,25.61,25.48,25.61,429065.0,24.1724,24.2672,24.144,24.2672,429065.0
2017-03-09 13:00:00,25.61,25.62,25.55,25.55,91727.0,24.2672,24.2767,24.2103,24.2103,91727.0
2017-03-09 13:30:00,25.55,25.56,25.47,25.48,678857.0,24.2103,24.2198,24.1345,24.144,678857.0
2017-03-09 14:00:00,25.48,25.49,25.32,25.36,403625.0,24.144,24.1535,23.9924,24.0303,403625.0
2017-03-09 14:30:00,25.36,25.4,25.32,25.34,365902.0,24.0303,24.0682,23.9924,24.0114,365902.0
2017-03-09 15:00:00,25.34,25.43,25.29,25.43,992751.0,24.0114,24.0966,23.964,24.0966,992751.0
2017-03-09 15:30:00,25.43,25.52,25.41,25.43,1462167.0,24.0966,24.1819,24.0777,24.0966,1462167.0
2017-03-10 09:30:00,25.56,25.59,25.42,25.5,529199.0,24.2198,24.2483,24.0872,24.163,529199.0
2017-03-10 10:00:00,25.51,25.58,25.44,25.45,496061.0,24.1724,24.2388,24.1061,24.1156,496061.0
2017-03-10 10:30:00,25.45,25.48,25.37,25.42,291737.0,24.1156,24.144,24.0398,24.0872,291737.0
2017-03-10 11:00:00,25.42,25.48,25.36,25.45,504843.0,24.0872,24.144,24.0303,24.1156,504843.0
2017-03-10 11:30:00,25.45,25.46,25.32,25.36,455722.0,24.1156,24.1251,23.9924,24.0303,455722.0
2017-03-10 12:00:00,25.35,25.36,25.24,25.27,383296.0,24.0208,24.0303,23.9166,23.945,383296.0
2017-03-10 12:30:00,25.26,25.3,25.16,25.2,472571.0,23.9356,23.9735,23.8408,23.8787,472571.0
2017-03-10 13:00:00,25.21,25.26,25.15,25.25,367149.0,23.8882,23.9356,23.8313,23.9261,367149.0
2017-03-10 13:30:00,25.25,25.36,25.23,25.32,461788.0,23.9261,24.0303,23.9071,23.9924,461788.0
2017-03-10 14:00:00,25.32,25.41,25.3,25.39,261211.0,23.9924,24.0777,23.9735,24.0587,261211.0
2017-03-10 14:30:00,25.39,25.39,25.32,25.37,357189.0,24.0587,24.0587,23.9924,24.0398,357189.0
2017-03-10 15:00:00,25.37,25.46,25.36,25.46,316559.0,24.0398,24.1251,24.0303,24.1251,316559.0
2017-03-10 15:30:00,25.46,25.56,25.44,25.5,1486851.0,24.1251,24.2198,24.1061,24.163,1486851.0
2017-03-13 09:30:00,25.61,25.75,25.56,25.61,976375.0,24.2672,24.3999,24.2198,24.2672,976375.0
2017-03-13 10:00:00,25.62,25.7,25.62,25.69,379166.0,24.2767,24.3525,24.2767,24.343,379166.0
2017-03-13 10:30:00,25.69,25.77,25.68,25.74,351707.0,24.343,24.4188,24.3335,24.3904,351707.0
2017-03-13 11:00:00,25.74,25.83,25.73,25.82,635434.0,24.3904,24.4757,24.3809,24.4662,635434.0
2017-03-13 11:30:00,25.81,25.84,25.76,25.81,380365.0,24.4567,24.4851,24.4093,24.4567,380365.0
2017-03-13 12:00:00,25.81,25.82,25.77,25.8,270210.0,24.4567,24.4662,24.4188,24.4472,270210.0
2017-03-13 12:30:00,25.8,25.85,25.79,25.81,190393.0,24.4472,24.4946,24.4378,24.4567,190393.0
2017-03-13 13:00:00,25.82,25.9,25.81,25.85,273117.0,24.4662,24.542,24.4567,24.4946,273117.0
2017-03-13 13:30:00,25.85,25.9,25.82,25.89,235002.0,24.4946,24.542,24.4662,24.5325,235002.0
2017-03-13 14:00:00,25.89,25.93,25.88,25.89,389859.0,24.5325,24.5704,24.523,24.5325,389859.0
2017-03-13 14:30:00,25.89,26.01,25.88,25.97,673154.0,24.5325,24.6462,24.523,24.6083,673154.0
2017-03-13 15:00:00,25.97,26.01,25.92,26.01,521464.0,24.6083,24.6462,24.5609,24.6462,521464.0
2017-03-13 15:30:00,26.01,26.02,25.93,25.95,1044583.0,24.6462,24.6557,24.5704,24.5894,1044583.0
2017-03-14 09:30:00,25.95,26.08,25.85,25.95,804696.0,24.5894,24.7126,24.4946,24.5894,804696.0
2017-03-14 10:00:00,25.96,26.01,25.86,25.89,481571.0,24.5989,24.6462,24.5041,24.5325,481571.0
2017-03-14 10:30:00,25.89,26.08,25.83,26.07,528633.0,24.5325,24.7126,24.4757,24.7031,528633.0
2017-03-14 11:00:00,26.07,26.2,26.0,26.18,534424.0,24.7031,24.8263,24.6368,24.8073,534424.0
2017-03-14 11:30:00,26.18,26.25,26.13,26.18,538255.0,24.8073,24.8736,24.7599,24.8073,538255.0
2017-03-14 12:00:00,26.18,26.25,26.12,26.23,520570.0,24.8073,24.8736,24.7505,24.8547,520570.0
2017-03-14 12:30:00,26.23,26.36,26.2,26.3,837658.0,24.8547,24.9779,24.8263,24.921,837658.0
2017-03-14 13:00:00,26.31,26.33,26.2,26.28,270120.0,24.9305,24.9495,24.8263,24.9021,270120.0
2017-03-14 13:30:00,26.27,26.27,26.21,26.22,162961.0,24.8926,24.8926,24.8357,24.8452,162961.0
2017-03-14 14:00:00,26.22,26.25,26.2,26.24,297856.0,24.8452,24.8736,24.8263,24.8642,297856.0
2017-03-14 14:30:00,26.23,26.3,26.23,26.29,354727.0,24.8547,24.921,24.8547,24.9115,354727.0
2017-03-14 15:00:00,26.3,26.4,26.29,26.39,517499.0,24.921,25.0158,24.9115,25.0063,517499.0
2017-03-14 15:30:00,26.39,26.4,26.32,26.34,1282927.0,25.0063,25.0158,24.94,24.9589,1282927.0
2017-03-15 09:30:00,26.5,26.71,26.39,26.42,1781467.0,25.1105,25.3095,25.0063,25.0347,1781467.0
2017-03-15 10:00:00,26.43,26.53,26.34,26.44,748285.0,25.0442,25.139,24.9589,25.0537,748285.0
2017-03-15 10:30:00,26.45,26.51,26.35,26.43,904504.0,25.0632,25.12,24.9684,25.0442,904504.0
2017-03-15 11:00:00,26.42,26.52,26.4,26.5,379601.0,25.0347,25.1295,25.0158,25.1105,379601.0
2017-03-15 11:30:00,26.51,26.56,26.49,26.54,220079.0,25.12,25.1674,25.1011,25.1484,220079.0
2017-03-15 12:00:00,26.54,26.61,26.53,26.59,370282.0,25.1484,25.2148,25.139,25.1958,370282.0
2017-03-15 12:30:00,26.59,26.69,26.53,26.68,411570.0,25.1958,25.2906,25.139,25.2811,411570.0
2017-03-15 13:00:00,26.68,26.71,26.59,26.61,510832.0,25.2811,25.3095,25.1958,25.2148,510832.0
2017-03-15 13:30:00,26.61,26.74,26.58,26.59,639887.0,25.2148,25.338,25.1863,25.1958,639887.0
2017-03-15 14:00:00,26.59,26.8,26.59,26.61,845182.0,25.1958,25.3948,25.1958,25.2148,845182.0
2017-03-15 14:30:00,26.62,26.7,26.58,26.67,454445.0,25.2242,25.3001,25.1863,25.2716,454445.0
2017-03-15 15:00:00,26.67,26.82,26.65,26.81,838325.0,25.2716,25.4138,25.2527,25.4043,838325.0
2017-03-15 15:30:00,26.8,26.87,26.74,26.82,1803040.0,25.3948,25.4611,25.338,25.4138,1803040.0
2017-03-16 09:30:00,26.75,26.79,26.52,26.7,1982106.0,25.3474,25.3853,25.1295,25.3001,1982106.0
2017-03-16 10:00:00,26.7,26.79,26.59,26.77,1283950.0,25.3001,25.3853,25.1958,25.3664,1283950.0
2017-03-16 10:30:00,26.75,26.83,26.68,26.74,843357.0,25.3474,25.4232,25.2811,25.338,843357.0
2017-03-16 11:00:00,26.74,26.77,26.67,26.69,781313.0,25.338,25.3664,25.2716,25.2906,781313.0
2017-03-16 11:30:00,26.69,26.96,26.67,26.93,935427.0,25.2906,25.5464,25.2716,25.518,935427.0
2017-03-16 12:00:00,26.92,26.92,26.81,26.85,645708.0,25.5085,25.5085,25.4043,25.4422,645708.0
2017-03-16 12:30:00,26.86,26.99,26.85,26.96,459263.0,25.4517,25.5748,25.4422,25.5464,459263.0
2017-03-16 13:00:00,26.96,26.99,26.84,26.84,362788.0,25.5464,25.5748,25.4327,25.4327,362788.0
2017-03-16 13:30:00,26.85,26.96,26.72,26.85,496315.0,25.4422,25.5464,25.319,25.4422,496315.0
2017-03-16 14:00:00,26.86,26.9,26.83,26.89,304534.0,25.4517,25.4896,25.4232,25.4801,304534.0
2017-03-16 14:30:00,26.89,26.9,26.8,26.84,198454.0,25.4801,25.4896,25.3948,25.4327,198454.0
2017-03-16 15:00:00,26.84,26.88,26.8,26.85,315987.0,25.4327,25.4706,25.3948,25.4422,315987.0
2017-03-16 15:30:00,26.85,26.87,26.79,26.8,1490424.0,25.4422,25.4611,25.3853,25.3948,1490424.0
2017-03-17 09:30:00,26.95,27.19,26.85,27.08,1540002.0,25.5369,25.7644,25.4422,25.6601,1540002.0
2017-03-17 10:00:00,27.06,27.44,27.06,27.35,1556652.0,25.6412,26.0013,25.6412,25.916,1556652.0
2017-03-17 10:30:00,27.34,27.41,27.25,27.3,906390.0,25.9065,25.9728,25.8212,25.8686,906390.0
2017-03-17 11:00:00,27.3,27.37,27.27,27.3,428790.0,25.8686,25.9349,25.8402,25.8686,428790.0
2017-03-17 11:30:00,27.29,27.34,27.24,27.29,274130.0,25.8591,25.9065,25.8117,25.8591,274130.0
2017-03-17 12:00:00,27.3,27.36,27.29,27.35,192154.0,25.8686,25.9254,25.8591,25.916,192154.0
2017-03-17 12:30:00,27.35,27.39,27.32,27.38,471481.0,25.916,25.9539,25.8875,25.9444,471481.0
2017-03-17 13:00:00,27.38,27.43,27.37,27.41,283892.0,25.9444,25.9918,25.9349,25.9728,283892.0
2017-03-17 13:30:00,27.41,27.43,27.39,27.4,267460.0,25.9728,25.9918,25.9539,25.9633,267460.0
2017-03-17 14:00:00,27.41,27.44,27.39,27.42,386071.0,25.9728,26.0013,25.9539,25.9823,386071.0
2017-03-17 14:30:00,27.42,27.48,27.41,27.46,679157.0,25.9823,26.0392,25.9728,26.0202,679157.0
2017-03-17 15:00:00,27.46,27.5,27.45,27.5,789121.0,26.0202,26.0581,26.0107,26.0581,789121.0
2017-03-17 15:30:00,27.5,27.6,27.46,27.58,2625237.0,26.0581,26.1529,26.0202,26.1339,2625237.0
2017-03-20 09:30:00,27.43,27.46,26.9,27.2,3119339.0,25.9918,26.0202,25.4896,25.7738,3119339.0
2017-03-20 10:00:00,27.2,27.41,27.2,27.34,995841.0,25.7738,25.9728,25.7738,25.9065,995841.0
2017-03-20 10:30:00,27.35,27.41,27.28,27.34,753647.0,25.916,25.9728,25.8496,25.9065,753647.0
2017-03-20 11:00:00,27.35,27.41,27.23,27.36,579320.0,25.916,25.9728,25.8023,25.9254,579320.0
2017-03-20 11:30:00,27.36,27.36,27.21,27.24,1179381.0,25.9254,25.9254,25.7833,25.8117,1179381.0
2017-03-20 12:00:00,27.25,27.25,27.02,27.1,1770863.0,25.8212,25.8212,25.6033,25.6791,1770863.0
2017-03-20 12:30:00,27.1,27.1,27.02,27.05,578967.0,25.6791,25.6791,25.6033,25.6317,578967.0
2017-03-20 13:00:00,27.05,27.1,26.98,26.98,320164.0,25.6317,25.6791,25.5654,25.5654,320164.0
2017-03-20 13:30:00,26.98,27.01,26.66,26.75,2344698.0,25.5654,25.5938,25.2621,25.3474,2344698.0
2017-03-20 14:00:00,26.76,26.8,26.63,26.69,504016.0,25.3569,25.3948,25.2337,25.2906,504016.0
2017-03-20 14:30:00,26.69,26.69,26.34,26.5,1811166.0,25.2906,25.2906,24.9589,25.1105,1811166.0
2017-03-20 15:00:00,26.5,26.63,26.49,26.57,950960.0,25.1105,25.2337,25.1011,25.1769,950960.0
2017-03-20 15:30:00,26.58,26.72,26.57,26.63,2642441.0,25.1863,25.319,25.1769,25.2337,2642441.0
2017-03-21 09:30:00,26.7,26.76,26.22,26.34,1906797.0,25.3001,25.3569,24.8452,24.9589,1906797.0
2017-03-21 10:00:00,26.33,26.48,26.29,26.33,1254899.0,24.9495,25.0916,24.9115,24.9495,1254899.0
2017-03-21 10:30:00,26.33,26.33,25.98,26.03,1477247.0,24.9495,24.9495,24.6178,24.6652,1477247.0
2017-03-21 11:00:00,26.03,26.13,25.96,26.11,1058688.0,24.6652,24.7599,24.5989,24.741,1058688.0
2017-03-21 11:30:00,26.11,26.13,25.89,26.08,1256743.0,24.741,24.7599,24.5325,24.7126,1256743.0
2017-03-21 12:00:00,26.08,26.17,26.05,26.11,1192675.0,24.7126,24.7978,24.6841,24.741,1192675.0
2017-03-21 12:30:00,26.11,26.11,25.94,26.07,540474.0,24.741,24.741,24.5799,24.7031,540474.0
2017-03-21 13:00:00,26.07,26.22,26.06,26.21,984163.0,24.7031,24.8452,24.6936,24.8357,984163.0
2017-03-21 13:30:00,26.2,26.24,26.16,26.2,387335.0,24.8263,24.8642,24.7884,24.8263,387335.0
2017-03-21 14:00:00,26.2,26.25,26.16,26.24,561574.0,24.8263,24.8736,24.7884,24.8642,561574.0
2017-03-21 14:30:00,26.24,26.31,26.16,26.24,490119.0,24.8642,24.9305,24.7884,24.8642,490119.0
2017-03-21 15:00:00,26.24,26.31,26.2,26.31,821361.0,24.8642,24.9305,24.8263,24.9305,821361.0
2017-03-21 15:30:00,26.3,26.31,26.08,26.13,2139041.0,24.921,24.9305,24.7126,24.7599,2139041.0
2017-03-22 09:30:00,26.04,26.43,25.99,26.21,812100.0,24.6747,25.0442,24.6273,24.8357,812100.0
2017-03-22 10:00:00,26.21,26.26,25.93,26.0,819489.0,24.8357,24.8831,24.5704,24.6368,819489.0
2017-03-22 10:30:00,26.0,26.16,25.92,26.03,481880.0,24.6368,24.7884,24.5609,24.6652,481880.0
2017-03-22 11:00:00,26.03,26.26,26.02,26.18,672911.0,24.6652,24.8831,24.6557,24.8073,672911.0
2017-03-22 11:30:00,26.19,26.23,26.11,26.2,453520.0,24.8168,24.8547,24.741,24.8263,453520.0
2017-03-22 12:00:00,26.2,26.24,26.12,26.14,257865.0,24.8263,24.8642,24.7505,24.7694,257865.0
2017-03-22 12:30:00,26.14,26.18,26.12,26.14,194575.0,24.7694,24.8073,24.7505,24.7694,194575.0
2017-03-22 13:00:00,26.14,26.15,26.04,26.12,442390.0,24.7694,24.7789,24.6747,24.7505,442390.0
2017-03-22 13:30:00,26.12,26.21,26.09,26.13,265573.0,24.7505,24.8357,24.722,24.7599,265573.0
2017-03-22 14:00:00,26.12,26.13,26.04,26.05,248969.0,24.7505,24.7599,24.6747,24.6841,248969.0
2017-03-22 14:30:00,26.05,26.08,26.02,26.05,240880.0,24.6841,24.7126,24.6557,24.6841,240880.0
2017-03-22 15:00:00,26.05,26.16,26.04,26.11,279461.0,24.6841,24.7884,24.6747,24.741,279461.0
2017-03-22 15:30:00,26.11,26.12,26.02,26.04,1397737.0,24.741,24.7505,24.6557,24.6747,1397737.0
2017-03-23 09:30:00,26.03,26.37,26.0,26.32,649895.0,24.6652,24.9874,24.6368,24.94,649895.0
2017-03-23 10:00:00,26.33,26.4,26.24,26.36,414182.0,24.9495,25.0158,24.8642,24.9779,414182.0
2017-03-23 10:30:00,26.36,26.38,26.2,26.25,818727.0,24.9779,24.9968,24.8263,24.8736,818727.0
2017-03-23 11:00:00,26.25,26.34,26.22,26.3,262873.0,24.8736,24.9589,24.8452,24.921,262873.0
2017-03-23 11:30:00,26.29,26.3,26.17,26.19,302779.0,24.9115,24.921,24.7978,24.8168,302779.0
2017-03-23 12:00:00,26.18,26.29,26.18,26.25,232189.0,24.8073,24.9115,24.8073,24.8736,232189.0
2017-03-23 12:30:00,26.26,26.26,26.16,26.16,152907.0,24.8831,24.8831,24.7884,24.7884,152907.0
2017-03-23 13:00:00,26.17,26.21,26.04,26.05,384825.0,24.7978,24.8357,24.6747,24.6841,384825.0
2017-03-23 13:30:00,26.04,26.08,26.0,26.06,477962.0,24.6747,24.7126,24.6368,24.6936,477962.0
2017-03-23 14:00:00,26.06,26.1,25.98,25.98,375334.0,24.6936,24.7315,24.6178,24.6178,375334.0
2017-03-23 14:30:00,25.99,26.02,25.93,26.01,588462.0,24.6273,24.6557,24.5704,24.6462,588462.0
2017-03-23 15:00:00,26.01,26.03,25.95,26.02,494249.0,24.6462,24.6652,24.5894,24.6557,494249.0
2017-03-23 15:30:00,26.02,26.04,25.91,25.93,1285471.0,24.6557,24.6747,24.5515,24.5704,1285471.0
2017-03-24 09:30:00,26.07,26.13,25.86,25.9,348338.0,24.7031,24.7599,24.5041,24.542,348338.0
2017-03-24 10:00:00,25.91,26.0,25.89,25.98,820404.0,24.5515,24.6368,24.5325,24.6178,820404.0
2017-03-24 10:30:00,25.98,25.98,25.79,25.81,1128722.0,24.6178,24.6178,24.4378,24.4567,1128722.0
2017-03-24 11:00:00,25.81,25.85,25.71,25.85,1033753.0,24.4567,24.4946,24.362,24.4946,1033753.0
2017-03-24 11:30:00,25.85,25.86,25.79,25.84,583885.0,24.4946,24.5041,24.4378,24.4851,583885.0
2017-03-24 12:00:00,25.84,25.86,25.73,25.8,334302.0,24.4851,24.5041,24.3809,24.4472,334302.0
2017-03-24 12:30:00,25.8,25.81,25.72,25.73,618477.0,24.4472,24.4567,24.3714,24.3809,618477.0
2017-03-24 13:00:00,25.73,25.74,25.69,25.72,444813.0,24.3809,24.3904,24.343,24.3714,444813.0
2017-03-24 13:30:00,25.72,25.78,25.67,25.75,900291.0,24.3714,24.4283,24.3241,24.3999,900291.0
2017-03-24 14:00:00,25.75,25.78,25.72,25.74,717409.0,24.3999,24.4283,24.3714,24.3904,717409.0
2017-03-24 14:30:00,25.74,25.75,25.63,25.64,349960.0,24.3904,24.3999,24.2862,24.2956,349960.0
2017-03-24 15:00:00,25.64,25.64,25.46,25.58,1035220.0,24.2956,24.2956,24.1251,24.2388,1035220.0
2017-03-24 15:30:00,25.58,25.75,25.52,25.7,1616985.0,24.2388,24.3999,24.1819,24.3525,1616985.0
2017-03-27 09:30:00,25.25,25.59,25.21,25.57,825009.0,23.9261,24.2483,23.8882,24.2293,825009.0
2017-03-27 10:00:00,25.56,25.6,25.36,25.55,535527.0,24.2198,24.2577,24.0303,24.2103,535527.0
2017-03-27 10:30:00,25.56,25.76,25.51,25.76,623525.0,24.2198,24.4093,24.1724,24.4093,623525.0
2017-03-27 11:00:00,25.74,25.9,25.74,25.89,755215.0,24.3904,24.542,24.3904,24.5325,755215.0
2017-03-27 11:30:00,25.9,26.14,25.86,26.08,1264428.0,24.542,24.7694,24.5041,24.7126,1264428.0
2017-03-27 12:00:00,26.08,26.26,26.02,26.18,870169.0,24.7126,24.8831,24.6557,24.8073,870169.0
2017-03-27 12:30:00,26.18,26.39,26.15,26.38,694732.0,24.8073,25.0063,24.7789,24.9968,694732.0
2017-03-27 13:00:00,26.39,26.52,26.33,26.35,1036440.0,25.0063,25.1295,24.9495,24.9684,1036440.0
2017-03-27 13:30:00,26.36,26.42,26.3,26.38,439244.0,24.9779,25.0347,24.921,24.9968,439244.0
2017-03-27 14:00:00,26.38,26.4,26.31,26.39,743404.0,24.9968,25.0158,24.9305,25.0063,743404.0
2017-03-27 14:30:00,26.38,26.46,26.36,26.44,410257.0,24.9968,25.0726,24.9779,25.0537,410257.0
2017-03-27 15:00:00,26.44,26.51,26.38,26.5,552956.0,25.0537,25.12,24.9968,25.1105,552956.0
2017-03-27 15:30:00,26.5,26.61,26.46,26.6,2268559.0,25.1105,25.2148,25.0726,25.2053,2268559.0
2017-03-28 09:30:00,26.65,26.99,26.59,26.75,1332040.0,25.2527,25.5748,25.1958,25.3474,1332040.0
2017-03-28 10:00:00,26.76,26.82,26.66,26.77,1254818.0,25.3569,25.4138,25.2621,25.3664,1254818.0
2017-03-28 10:30:00,26.78,26.9,26.75,26.87,495204.0,25.3759,25.4896,25.3474,25.4611,495204.0
2017-03-28 11:00:00,26.87,27.04,26.82,26.83,612838.0,25.4611,25.6222,25.4138,25.4232,612838.0
2017-03-28 11:30:00,26.83,26.9,26.8,26.86,371874.0,25.4232,25.4896,25.3948,25.4517,371874.0
2017-03-28 12:00:00,26.86,26.87,26.76,26.79,249134.0,25.4517,25.4611,25.3569,25.3853,249134.0
2017-03-28 12:30:00,26.8,26.96,26.77,26.94,351452.0,25.3948,25.5464,25.3664,25.5275,351452.0
2017-03-28 13:00:00,26.94,27.17,26.94,27.11,795088.0,25.5275,25.7454,25.5275,25.6886,795088.0
2017-03-28 13:30:00,27.11,27.2,27.03,27.19,694202.0,25.6886,25.7738,25.6127,25.7644,694202.0
2017-03-28 14:00:00,27.19,27.25,27.11,27.17,791014.0,25.7644,25.8212,25.6886,25.7454,791014.0
2017-03-28 14:30:00,27.18,27.27,27.13,27.13,1130669.0,25.7549,25.8402,25.7075,25.7075,1130669.0
2017-03-28 15:00:00,27.14,27.27,27.09,27.27,985929.0,25.717,25.8402,25.6696,25.8402,985929.0
2017-03-28 15:30:00,27.26,27.27,27.16,27.17,2134871.0,25.8307,25.8402,25.7359,25.7454,2134871.0
2017-03-29 09:30:00,27.13,27.34,27.0,27.32,536460.0,25.7075,25.9065,25.5843,25.8875,536460.0
2017-03-29 10:00:00,27.33,27.48,27.27,27.44,798374.0,25.897,26.0392,25.8402,26.0013,798374.0
2017-03-29 10:30:00,27.45,27.52,27.41,27.51,525539.0,26.0107,26.0771,25.9728,26.0676,525539.0
2017-03-29 11:00:00,27.5,27.51,27.35,27.5,488152.0,26.0581,26.0676,25.916,26.0581,488152.0
2017-03-29 11:30:00,27.51,27.51,27.43,27.47,210449.0,26.0676,26.0676,25.9918,26.0297,210449.0
2017-03-29 12:00:00,27.47,27.54,27.43,27.51,283883.0,26.0297,26.096,25.9918,26.0676,283883.0
2017-03-29 12:30:00,27.51,27.52,27.32,27.32,459059.0,26.0676,26.0771,25.8875,25.8875,459059.0
2017-03-29 13:00:00,27.32,27.4,27.31,27.38,273179.0,25.8875,25.9633,25.8781,25.9444,273179.0
2017-03-29 13:30:00,27.37,27.44,27.35,27.42,127380.0,25.9349,26.0013,25.916,25.9823,127380.0
2017-03-29 14:00:00,27.41,27.42,27.33,27.39,230443.0,25.9728,25.9823,25.897,25.9539,230443.0
2017-03-29 14:30:00,27.39,27.43,27.35,27.37,255085.0,25.9539,25.9918,25.916,25.9349,255085.0
2017-03-29 15:00:00,27.38,27.4,27.32,27.35,218520.0,25.9444,25.9633,25.8875,25.916,218520.0
2017-03-29 15:30:00,27.36,27.37,27.25,27.28,1089015.0,25.9254,25.9349,25.8212,25.8496,1089015.0
2017-03-30 09:30:00,27.36,27.5,27.26,27.35,689566.0,25.9254,26.0581,25.8307,25.916,689566.0
2017-03-30 10:00:00,27.34,27.34,27.2,27.31,374491.0,25.9065,25.9065,25.7738,25.8781,374491.0
2017-03-30 10:30:00,27.3,27.43,27.28,27.42,309963.0,25.8686,25.9918,25.8496,25.9823,309963.0
2017-03-30 11:00:00,27.43,27.45,27.36,27.39,365141.0,25.9918,26.0107,25.9254,25.9539,365141.0
2017-03-30 11:30:00,27.39,27.4,27.33,27.35,168569.0,25.9539,25.9633,25.897,25.916,168569.0
2017-03-30 12:00:00,27.34,27.39,27.31,27.37,170836.0,25.9065,25.9539,25.8781,25.9349,170836.0
2017-03-30 12:30:00,27.37,27.38,27.28,27.28,194123.0,25.9349,25.9444,25.8496,25.8496,194123.0
2017-03-30 13:00:00,27.28,27.32,27.26,27.28,161932.0,25.8496,25.8875,25.8307,25.8496,161932.0
2017-03-30 13:30:00,27.28,27.36,27.26,27.3,278391.0,25.8496,25.9254,25.8307,25.8686,278391.0
2017-03-30 14:00:00,27.3,27.32,27.23,27.27,379151.0,25.8686,25.8875,25.8023,25.8402,379151.0
2017-03-30 14:30:00,27.26,27.29,27.2,27.23,248124.0,25.8307,25.8591,25.7738,25.8023,248124.0
2017-03-30 15:00:00,27.23,27.29,27.22,27.28,185091.0,25.8023,25.8591,25.7928,25.8496,185091.0
2017-03-30 15:30:00,27.28,27.33,27.24,27.33,637767.0,25.8496,25.897,25.8117,25.897,637767.0
2017-03-31 09:30:00,27.17,27.3,27.06,27.24,433927.0,25.7454,25.8686,25.6412,25.8117,433927.0
2017-03-31 10:00:00,27.25,27.27,27.07,27.08,467865.0,25.8212,25.8402,25.6507,25.6601,467865.0
2017-03-31 10:30:00,27.08,27.29,27.07,27.26,272237.0,25.6601,25.8591,25.6507,25.8307,272237.0
2017-03-31 11:00:00,27.26,27.29,27.16,27.16,171528.0,25.8307,25.8591,25.7359,25.7359,171528.0
2017-03-31 11:30:00,27.17,27.2,27.16,27.18,155994.0,25.7454,25.7738,25.7359,25.7549,155994.0
2017-03-31 12:00:00,27.18,27.2,27.13,27.19,402275.0,25.7549,25.7738,25.7075,25.7644,402275.0
2017-03-31 12:30:00,27.2,27.21,27.16,27.16,111108.0,25.7738,25.7833,25.7359,25.7359,111108.0
2017-03-31 13:00:00,27.17,27.29,27.14,27.28,262192.0,25.7454,25.8591,25.717,25.8496,262192.0
2017-03-31 13:30:00,27.29,27.29,27.23,27.23,139622.0,25.8591,25.8591,25.8023,25.8023,139622.0
2017-03-31 14:00:00,27.23,27.28,27.21,27.24,146142.0,25.8023,25.8496,25.7833,25.8117,146142.0
2017-03-31 14:30:00,27.24,27.31,27.24,27.31,146430.0,25.8117,25.8781,25.8117,25.8781,146430.0
2017-03-31 15:00:00,27.31,27.5,27.3,27.44,711269.0,25.8781,26.0581,25.8686,26.0013,711269.0
2017-03-31 15:30:00,27.44,27.5,27.36,27.41,1811427.0,26.0013,26.0581,25.9254,25.9728,1811427.0
2017-04-03 09:30:00,27.74,28.09,27.74,27.8,1447527.0,26.2855,26.6172,26.2855,26.3424,1447527.0
2017-04-03 10:00:00,27.81,27.95,27.68,27.95,932126.0,26.3519,26.4845,26.2287,26.4845,932126.0
2017-04-03 10:30:00,27.95,28.03,27.67,27.68,778875.0,26.4845,26.5603,26.2192,26.2287,778875.0
2017-04-03 11:00:00,27.67,27.71,27.51,27.57,659977.0,26.2192,26.2571,26.0676,26.1244,659977.0
2017-04-03 11:30:00,27.57,27.64,27.52,27.6,522054.0,26.1244,26.1908,26.0771,26.1529,522054.0
2017-04-03 12:00:00,27.6,27.67,27.51,27.67,244755.0,26.1529,26.2192,26.0676,26.2192,244755.0
2017-04-03 12:30:00,27.67,27.8,27.67,27.76,852452.0,26.2192,26.3424,26.2192,26.3045,852452.0
2017-04-03 13:00:00,27.76,27.85,27.72,27.8,575764.0,26.3045,26.3898,26.2666,26.3424,575764.0
2017-04-03 13:30:00,27.79,27.81,27.68,27.77,347393.0,26.3329,26.3519,26.2287,26.3139,347393.0
2017-04-03 14:00:00,27.77,27.87,27.76,27.85,309497.0,26.3139,26.4087,26.3045,26.3898,309497.0
2017-04-03 14:30:00,27.86,27.94,27.83,27.83,331839.0,26.3992,26.475,26.3708,26.3708,331839.0
2017-04-03 15:00:00,27.83,27.95,27.79,27.9,542884.0,26.3708,26.4845,26.3329,26.4371,542884.0
2017-04-03 15:30:00,27.91,27.91,27.74,27.76,1368065.0,26.4466,26.4466,26.2855,26.3045,1368065.0
2017-04-04 09:30:00,27.68,27.9,27.66,27.77,518533.0,26.2287,26.4371,26.2097,26.3139,518533.0
2017-04-04 10:00:00,27.78,27.79,27.64,27.66,431877.0,26.3234,26.3329,26.1908,26.2097,431877.0
2017-04-04 10:30:00,27.66,27.8,27.65,27.68,501521.0,26.2097,26.3424,26.2002,26.2287,501521.0
2017-04-04 11:00:00,27.68,27.76,27.64,27.69,403171.0,26.2287,26.3045,26.1908,26.2381,403171.0
2017-04-04 11:30:00,27.68,27.78,27.64,27.68,300286.0,26.2287,26.3234,26.1908,26.2287,300286.0
2017-04-04 12:00:00,27.68,27.71,27.63,27.67,175059.0,26.2287,26.2571,26.1813,26.2192,175059.0
2017-04-04 12:30:00,27.67,27.78,27.66,27.71,393181.0,26.2192,26.3234,26.2097,26.2571,393181.0
2017-04-04 13:00:00,27.71,27.74,27.69,27.69,209729.0,26.2571,26.2855,26.2381,26.2381,209729.0
2017-04-04 13:30:00,27.69,27.73,27.68,27.71,301074.0,26.2381,26.276,26.2287,26.2571,301074.0
2017-04-04 14:00:00,27.71,27.74,27.69,27.73,179820.0,26.2571,26.2855,26.2381,26.276,179820.0
2017-04-04 14:30:00,27.73,27.74,27.7,27.71,231813.0,26.276,26.2855,26.2476,26.2571,231813.0
2017-04-04 15:00:00,27.71,27.74,27.68,27.71,308830.0,26.2571,26.2855,26.2287,26.2571,308830.0
2017-04-04 15:30:00,27.71,27.82,27.7,27.82,790331.0,26.2571,26.3613,26.2476,26.3613,790331.0
2017-04-05 09:30:00,27.99,28.12,27.96,28.05,787469.0,26.5224,26.6456,26.494,26.5793,787469.0
2017-04-05 10:00:00,28.05,28.07,27.94,27.95,1029768.0,26.5793,26.5982,26.475,26.4845,1029768.0
2017-04-05 10:30:00,27.95,27.98,27.87,27.9,484463.0,26.4845,26.5129,26.4087,26.4371,484463.0
2017-04-05 11:00:00,27.91,27.93,27.82,27.85,349247.0,26.4466,26.4656,26.3613,26.3898,349247.0
2017-04-05 11:30:00,27.85,27.93,27.8,27.81,264005.0,26.3898,26.4656,26.3424,26.3519,264005.0
2017-04-05 12:00:00,27.81,27.86,27.78,27.82,475472.0,26.3519,26.3992,26.3234,26.3613,475472.0
2017-04-05 12:30:00,27.81,27.91,27.81,27.84,784007.0,26.3519,26.4466,26.3519,26.3803,784007.0
2017-04-05 13:00:00,27.84,27.92,27.83,27.92,147965.0,26.3803,26.4561,26.3708,26.4561,147965.0
2017-04-05 13:30:00,27.92,27.93,27.86,27.88,225920.0,26.4561,26.4656,26.3992,26.4182,225920.0
2017-04-05 14:00:00,27.88,27.93,27.83,27.91,276730.0,26.4182,26.4656,26.3708,26.4466,276730.0
2017-04-05 14:30:00,27.9,27.92,27.79,27.79,362713.0,26.4371,26.4561,26.3329,26.3329,362713.0
2017-04-05 15:00:00,27.8,27.85,27.7,27.76,492642.0,26.3424,26.3898,26.2476,26.3045,492642.0
2017-04-05 15:30:00,27.76,27.77,27.58,27.61,1021107.0,26.3045,26.3139,26.1339,26.1623,1021107.0
2017-04-06 09:30:00,27.56,27.94,27.52,27.91,566364.0,26.115,26.475,26.0771,26.4466,566364.0
2017-04-06 10:00:00,27.91,28.08,27.91,28.05,657493.0,26.4466,26.6077,26.4466,26.5793,657493.0
2017-04-06 10:30:00,28.05,28.1,27.92,27.96,781455.0,26.5793,26.6266,26.4561,26.494,781455.0
2017-04-06 11:00:00,27.97,28.04,27.95,28.0,325776.0,26.5035,26.5698,26.4845,26.5319,325776.0
2017-04-06 11:30:00,28.0,28.23,27.98,28.21,717963.0,26.5319,26.7498,26.5129,26.7309,717963.0
2017-04-06 12:00:00,28.21,28.33,28.16,28.3,1183187.0,26.7309,26.8446,26.6835,26.8162,1183187.0
2017-04-06 12:30:00,28.3,28.37,28.22,28.34,632958.0,26.8162,26.8825,26.7404,26.8541,632958.0
2017-04-06 13:00:00,28.33,28.42,28.28,28.39,451930.0,26.8446,26.9299,26.7972,26.9014,451930.0
2017-04-06 13:30:00,28.39,28.42,28.35,28.36,251719.0,26.9014,26.9299,26.8635,26.873,251719.0
2017-04-06 14:00:00,28.36,28.38,28.3,28.37,514556.0,26.873,26.892,26.8162,26.8825,514556.0
2017-04-06 14:30:00,28.37,28.46,28.32,28.36,1062078.0,26.8825,26.9678,26.8351,26.873,1062078.0
2017-04-06 15:00:00,28.36,28.53,28.36,28.43,1123961.0,26.873,27.0341,26.873,26.9393,1123961.0
2017-04-06 15:30:00,28.43,28.45,28.37,28.44,1396202.0,26.9393,26.9583,26.8825,26.9488,1396202.0
2017-04-07 09:30:00,28.27,28.5,28.13,28.18,1015150.0,26.7877,27.0057,26.6551,26.7025,1015150.0
2017-04-07 10:00:00,28.17,28.27,28.15,28.15,428667.0,26.693,26.7877,26.674,26.674,428667.0
2017-04-07 10:30:00,28.16,28.2,28.1,28.15,323156.0,26.6835,26.7214,26.6266,26.674,323156.0
2017-04-07 11:00:00,28.16,28.2,28.0,28.03,417050.0,26.6835,26.7214,26.5319,26.5603,417050.0
2017-04-07 11:30:00,28.04,28.17,28.03,28.1,572020.0,26.5698,26.693,26.5603,26.6266,572020.0
2017-04-07 12:00:00,28.11,28.18,28.1,28.16,458939.0,26.6361,26.7025,26.6266,26.6835,458939.0
2017-04-07 12:30:00,28.16,28.21,28.15,28.19,314667.0,26.6835,26.7309,26.674,26.7119,314667.0
2017-04-07 13:00:00,28.18,28.19,28.12,28.18,301516.0,26.7025,26.7119,26.6456,26.7025,301516.0
2017-04-07 13:30:00,28.17,28.19,28.06,28.07,255586.0,26.693,26.7119,26.5887,26.5982,255586.0
2017-04-07 14:00:00,28.08,28.15,28.07,28.1,247349.0,26.6077,26.674,26.5982,26.6266,247349.0
2017-04-07 14:30:00,28.09,28.11,28.03,28.04,239017.0,26.6172,26.6361,26.5603,26.5698,239017.0
2017-04-07 15:00:00,28.04,28.16,28.04,28.08,335234.0,26.5698,26.6835,26.5698,26.6077,335234.0
2017-04-07 15:30:00,28.08,28.16,28.08,28.11,813747.0,26.6077,26.6835,26.6077,26.6361,813747.0
2017-04-10 09:30:00,28.08,28.09,27.91,27.95,1152032.0,26.6077,26.6172,26.4466,26.4845,1152032.0
2017-04-10 10:00:00,27.95,27.96,27.79,27.85,651138.0,26.4845,26.494,26.3329,26.3898,651138.0
2017-04-10 10:30:00,27.85,27.87,27.74,27.77,359252.0,26.3898,26.4087,26.2855,26.3139,359252.0
2017-04-10 11:00:00,27.77,27.83,27.75,27.76,254599.0,26.3139,26.3708,26.295,26.3045,254599.0
2017-04-10 11:30:00,27.76,27.78,27.65,27.78,304774.0,26.3045,26.3234,26.2002,26.3234,304774.0
2017-04-10 12:00:00,27.77,27.81,27.72,27.75,303330.0,26.3139,26.3519,26.2666,26.295,303330.0
2017-04-10 12:30:00,27.75,27.89,27.75,27.87,279635.0,26.295,26.4277,26.295,26.4087,279635.0
2017-04-10 13:00:00,27.87,27.92,27.86,27.87,238631.0,26.4087,26.4561,26.3992,26.4087,238631.0
2017-04-10 13:30:00,27.87,27.98,27.86,27.94,788198.0,26.4087,26.5129,26.3992,26.475,788198.0
2017-04-10 14:00:00,27.95,27.95,27.87,27.88,234238.0,26.4845,26.4845,26.4087,26.4182,234238.0
2017-04-10 14:30:00,27.87,27.94,27.87,27.9,181455.0,26.4087,26.475,26.4087,26.4371,181455.0
2017-04-10 15:00:00,27.9,27.93,27.83,27.86,505961.0,26.4371,26.4656,26.3708,26.3992,505961.0
2017-04-10 15:30:00,27.86,27.87,27.76,27.77,1559278.0,26.3992,26.4087,26.3045,26.3139,1559278.0
2017-04-11 09:30:00,27.68,27.74,27.51,27.59,572269.0,26.2287,26.2855,26.0676,26.1434,572269.0
2017-04-11 10:00:00,27.59,27.64,27.57,27.6,568372.0,26.1434,26.1908,26.1244,26.1529,568372.0
2017-04-11 10:30:00,27.61,27.62,27.39,27.48,527041.0,26.1623,26.1718,25.9539,26.0392,527041.0
2017-04-11 11:00:00,27.47,27.53,27.43,27.48,204473.0,26.0297,26.0865,25.9918,26.0392,204473.0
2017-04-11 11:30:00,27.48,27.51,27.43,27.46,259734.0,26.0392,26.0676,25.9918,26.0202,259734.0
2017-04-11 12:00:00,27.45,27.59,27.4,27.59,394656.0,26.0107,26.1434,25.9633,26.1434,394656.0
2017-04-11 12:30:00,27.6,27.65,27.59,27.62,356848.0,26.1529,26.2002,26.1434,26.1718,356848.0
2017-04-11 13:00:00,27.62,27.67,27.61,27.64,190774.0,26.1718,26.2192,26.1623,26.1908,190774.0
2017-04-11 13:30:00,27.65,27.77,27.62,27.77,465977.0,26.2002,26.3139,26.1718,26.3139,465977.0
2017-04-11 14:00:00,27.77,27.81,27.73,27.78,164296.0,26.3139,26.3519,26.276,26.3234,164296.0
2017-04-11 14:30:00,27.77,27.83,27.75,27.77,139114.0,26.3139,26.3708,26.295,26.3139,139114.0
2017-04-11 15:00:00,27.77,27.79,27.7,27.74,235415.0,26.3139,26.3329,26.2476,26.2855,235415.0
2017-04-11 15:30:00,27.74,27.74,27.64,27.71,784788.0,26.2855,26.2855,26.1908,26.2571,784788.0
2017-04-12 09:30:00,27.69,27.84,27.67,27.8,253648.0,26.2381,26.3803,26.2192,26.3424,253648.0
2017-04-12 10:00:00,27.8,27.83,27.68,27.7,166614.0,26.3424,26.3708,26.2287,26.2476,166614.0
2017-04-12 10:30:00,27.7,27.77,27.6,27.62,178376.0,26.2476,26.3139,26.1529,26.1718,178376.0
2017-04-12 11:00:00,27.62,27.65,27.59,27.62,146032.0,26.1718,26.2002,26.1434,26.1718,146032.0
2017-04-12 11:30:00,27.62,27.66,27.49,27.57,221790.0,26.1718,26.2097,26.0486,26.1244,221790.0
2017-04-12 12:00:00,27.57,27.59,27.53,27.55,107214.0,26.1244,26.1434,26.0865,26.1055,107214.0
2017-04-12 12:30:00,27.56,27.57,27.5,27.54,59102.0,26.115,26.1244,26.0581,26.096,59102.0
2017-04-12 13:00:00,27.54,27.61,27.53,27.58,106879.0,26.096,26.1623,26.0865,26.1339,106879.0
2017-04-12 13:30:00,27.58,27.65,27.55,27.64,83139.0,26.1339,26.2002,26.1055,26.1908,83139.0
2017-04-12 14:00:00,27.65,27.65,27.57,27.58,153992.0,26.2002,26.2002,26.1244,26.1339,153992.0
2017-04-12 14:30:00,27.57,27.61,27.53,27.59,172505.0,26.1244,26.1623,26.0865,26.1434,172505.0
2017-04-12 15:00:00,27.6,27.61,27.53,27.59,150622.0,26.1529,26.1623,26.0865,26.1434,150622.0
2017-04-12 15:30:00,27.59,27.62,27.55,27.58,927104.0,26.1434,26.1718,26.1055,26.1339,927104.0
2017-04-13 09:30:00,27.53,27.65,27.48,27.62,355216.0,26.0865,26.2002,26.0392,26.1718,355216.0
2017-04-13 10:00:00,27.62,27.64,27.49,27.5,267935.0,26.1718,26.1908,26.0486,26.0581,267935.0
2017-04-13 10:30:00,27.49,27.64,27.49,27.63,184692.0,26.0486,26.1908,26.0486,26.1813,184692.0
2017-04-13 11:00:00,27.64,27.74,27.6,27.68,381632.0,26.1908,26.2855,26.1529,26.2287,381632.0
2017-04-13 11:30:00,27.69,27.69,27.6,27.63,269938.0,26.2381,26.2381,26.1529,26.1813,269938.0
2017-04-13 12:00:00,27.62,27.64,27.52,27.56,203403.0,26.1718,26.1908,26.0771,26.115,203403.0
2017-04-13 12:30:00,27.56,27.58,27.49,27.52,112010.0,26.115,26.1339,26.0486,26.0771,112010.0
2017-04-13 13:00:00,27.51,27.52,27.44,27.5,143312.0,26.0676,26.0771,26.0013,26.0581,143312.0
2017-04-13 13:30:00,27.49,27.5,27.36,27.41,151877.0,26.0486,26.0581,25.9254,25.9728,151877.0
2017-04-13 14:00:00,27.41,27.48,27.4,27.45,155236.0,25.9728,26.0392,25.9633,26.0107,155236.0
2017-04-13 14:30:00,27.45,27.51,27.44,27.5,153499.0,26.0107,26.0676,26.0013,26.0581,153499.0
2017-04-13 15:00:00,27.5,27.5,27.32,27.32,407881.0,26.0581,26.0581,25.8875,25.8875,407881.0
2017-04-13 15:30:00,27.32,27.34,27.16,27.19,1445630.0,25.8875,25.9065,25.7359,25.7644,1445630.0
2017-04-17 09:30:00,27.35,27.37,27.16,27.23,381449.0,25.916,25.9349,25.7359,25.8023,381449.0
2017-04-17 10:00:00,27.23,27.28,27.19,27.23,358565.0,25.8023,25.8496,25.7644,25.8023,358565.0
2017-04-17 10:30:00,27.23,27.26,27.08,27.08,954315.0,25.8023,25.8307,25.6601,25.6601,954315.0
2017-04-17 11:00:00,27.08,27.11,27.01,27.03,588086.0,25.6601,25.6886,25.5938,25.6127,588086.0
2017-04-17 11:30:00,27.04,27.12,27.01,27.04,576980.0,25.6222,25.698,25.5938,25.6222,576980.0
2017-04-17 12:00:00,27.04,27.07,27.03,27.07,740568.0,25.6222,25.6507,25.6127,25.6507,740568.0
2017-04-17 12:30:00,27.07,27.09,27.03,27.07,430760.0,25.6507,25.6696,25.6127,25.6507,430760.0
2017-04-17 13:00:00,27.08,27.21,27.07,27.16,454060.0,25.6601,25.7833,25.6507,25.7359,454060.0
2017-04-17 13:30:00,27.16,27.23,27.14,27.21,338803.0,25.7359,25.8023,25.717,25.7833,338803.0
2017-04-17 14:00:00,27.21,27.23,27.13,27.15,255862.0,25.7833,25.8023,25.7075,25.7265,255862.0
2017-04-17 14:30:00,27.15,27.2,27.12,27.16,378387.0,25.7265,25.7738,25.698,25.7359,378387.0
2017-04-17 15:00:00,27.16,27.22,27.14,27.2,462088.0,25.7359,25.7928,25.717,25.7738,462088.0
2017-04-17 15:30:00,27.19,27.2,27.09,27.12,1511311.0,25.7644,25.7738,25.6696,25.698,1511311.0
2017-04-18 09:30:00,27.12,27.37,27.08,27.37,676398.0,25.698,25.9349,25.6601,25.9349,676398.0
2017-04-18 10:00:00,27.37,27.44,27.31,27.42,760542.0,25.9349,26.0013,25.8781,25.9823,760542.0
2017-04-18 10:30:00,27.41,27.42,27.29,27.3,583821.0,25.9728,25.9823,25.8591,25.8686,583821.0
2017-04-18 11:00:00,27.29,27.38,27.29,27.34,378726.0,25.8591,25.9444,25.8591,25.9065,378726.0
2017-04-18 11:30:00,27.33,27.35,27.24,27.27,340504.0,25.897,25.916,25.8117,25.8402,340504.0
2017-04-18 12:00:00,27.26,27.34,27.24,27.33,930371.0,25.8307,25.9065,25.8117,25.897,930371.0
2017-04-18 12:30:00,27.33,27.36,27.26,27.33,570181.0,25.897,25.9254,25.8307,25.897,570181.0
2017-04-18 13:00:00,27.33,27.43,27.29,27.42,523208.0,25.897,25.9918,25.8591,25.9823,523208.0
2017-04-18 13:30:00,27.42,27.61,27.4,27.6,534048.0,25.9823,26.1623,25.9633,26.1529,534048.0
2017-04-18 14:00:00,27.59,27.73,27.59,27.69,540195.0,26.1434,26.276,26.1434,26.2381,540195.0
2017-04-18 14:30:00,27.7,27.7,27.58,27.6,410447.0,26.2476,26.2476,26.1339,26.1529,410447.0
2017-04-18 15:00:00,27.61,27.72,27.55,27.69,922427.0,26.1623,26.2666,26.1055,26.2381,922427.0
2017-04-18 15:30:00,27.69,27.81,27.66,27.74,1653178.0,26.2381,26.3519,26.2097,26.2855,1653178.0
2017-04-19 09:30:00,27.89,27.92,27.68,27.91,660006.0,26.4277,26.4561,26.2287,26.4466,660006.0
2017-04-19 10:00:00,27.91,28.07,27.89,28.05,849729.0,26.4466,26.5982,26.4277,26.5793,849729.0
2017-04-19 10:30:00,28.05,28.1,27.97,28.04,586904.0,26.5793,26.6266,26.5035,26.5698,586904.0
2017-04-19 11:00:00,28.04,28.15,28.04,28.14,577785.0,26.5698,26.674,26.5698,26.6645,577785.0
2017-04-19 11:30:00,28.14,28.26,28.12,28.14,718107.0,26.6645,26.7783,26.6456,26.6645,718107.0
2017-04-19 12:00:00,28.14,28.16,28.02,28.15,471012.0,26.6645,26.6835,26.5508,26.674,471012.0
2017-04-19 12:30:00,28.14,28.21,28.13,28.2,225810.0,26.6645,26.7309,26.6551,26.7214,225810.0
2017-04-19 13:00:00,28.19,28.21,28.13,28.14,710532.0,26.7119,26.7309,26.6551,26.6645,710532.0
2017-04-19 13:30:00,28.14,28.23,28.14,28.22,638673.0,26.6645,26.7498,26.6645,26.7404,638673.0
2017-04-19 14:00:00,28.22,28.32,28.18,28.3,868673.0,26.7404,26.8351,26.7025,26.8162,868673.0
2017-04-19 14:30:00,28.29,28.31,28.18,28.19,476698.0,26.8067,26.8256,26.7025,26.7119,476698.0
2017-04-19 15:00:00,28.2,28.2,27.98,28.0,534048.0,26.7214,26.7214,26.5129,26.5319,534048.0
2017-04-19 15:30:00,28.01,28.04,27.93,28.03,1043641.0,26.5414,26.5698,26.4656,26.5603,1043641.0
2017-04-20 09:30:00,28.18,28.3,28.09,28.15,513972.0,26.7025,26.8162,26.6172,26.674,513972.0
2017-04-20 10:00:00,28.15,28.3,28.15,28.24,576453.0,26.674,26.8162,26.674,26.7593,576453.0
2017-04-20 10:30:00,28.24,28.29,28.2,28.26,536013.0,26.7593,26.8067,26.7214,26.7783,536013.0
2017-04-20 11:00:00,28.27,28.28,28.2,28.23,318956.0,26.7877,26.7972,26.7214,26.7498,318956.0
2017-04-20 11:30:00,28.23,28.36,28.22,28.33,350840.0,26.7498,26.873,26.7404,26.8446,350840.0
2017-04-20 12:00:00,28.33,28.48,28.31,28.43,453803.0,26.8446,26.9867,26.8256,26.9393,453803.0
2017-04-20 12:30:00,28.43,28.53,28.42,28.48,362566.0,26.9393,27.0341,26.9299,26.9867,362566.0
2017-04-20 13:00:00,28.48,28.5,28.32,28.38,456011.0,26.9867,27.0057,26.8351,26.892,456011.0
2017-04-20 13:30:00,28.38,28.45,28.37,28.42,238626.0,26.892,26.9583,26.8825,26.9299,238626.0
2017-04-20 14:00:00,28.42,28.48,28.37,28.43,321463.0,26.9299,26.9867,26.8825,26.9393,321463.0
2017-04-20 14:30:00,28.43,28.46,28.4,28.43,455962.0,26.9393,26.9678,26.9109,26.9393,455962.0
2017-04-20 15:00:00,28.42,28.46,28.37,28.43,394831.0,26.9299,26.9678,26.8825,26.9393,394831.0
2017-04-20 15:30:00,28.43,28.5,28.39,28.47,902931.0,26.9393,27.0057,26.9014,26.9772,902931.0
2017-04-21 09:30:00,28.56,28.61,28.46,28.52,721435.0,27.0625,27.1099,26.9678,27.0246,721435.0
2017-04-21 10:00:00,28.52,28.53,28.33,28.45,946750.0,27.0246,27.0341,26.8446,26.9583,946750.0
2017-04-21 10:30:00,28.45,28.54,28.4,28.49,382998.0,26.9583,27.0436,26.9109,26.9962,382998.0
2017-04-21 11:00:00,28.49,28.5,28.36,28.37,333466.0,26.9962,27.0057,26.873,26.8825,333466.0
2017-04-21 11:30:00,28.37,28.48,28.35,28.41,336867.0,26.8825,26.9867,26.8635,26.9204,336867.0
2017-04-21 12:00:00,28.41,28.42,28.28,28.28,134784.0,26.9204,26.9299,26.7972,26.7972,134784.0
2017-04-21 12:30:00,28.28,28.33,28.26,28.28,222309.0,26.7972,26.8446,26.7783,26.7972,222309.0
2017-04-21 13:00:00,28.28,28.29,28.2,28.28,270854.0,26.7972,26.8067,26.7214,26.7972,270854.0
2017-04-21 13:30:00,28.28,28.37,28.27,28.34,232050.0,26.7972,26.8825,26.7877,26.8541,232050.0
2017-04-21 14:00:00,28.34,28.42,28.33,28.42,275619.0,26.8541,26.9299,26.8446,26.9299,275619.0
2017-04-21 14:30:00,28.42,28.42,28.34,28.34,373649.0,26.9299,26.9299,26.8541,26.8541,373649.0
2017-04-21 15:00:00,28.35,28.36,28.3,28.35,462063.0,26.8635,26.873,26.8162,26.8635,462063.0
2017-04-21 15:30:00,28.36,28.44,28.34,28.42,1072405.0,26.873,26.9488,26.8541,26.9299,1072405.0
2017-04-24 09:30:00,28.63,28.77,28.56,28.62,1190771.0,27.1289,27.2615,27.0625,27.1194,1190771.0
2017-04-24 10:00:00,28.61,28.87,28.58,28.81,1534746.0,27.1099,27.3563,27.0815,27.2994,1534746.0
2017-04-24 10:30:00,28.8,28.82,28.68,28.69,619246.0,27.2899,27.3089,27.1762,27.1857,619246.0
2017-04-24 11:00:00,28.7,28.72,28.62,28.65,426577.0,27.1952,27.2141,27.1194,27.1478,426577.0
2017-04-24 11:30:00,28.65,28.7,28.64,28.66,305478.0,27.1478,27.1952,27.1383,27.1573,305478.0
2017-04-24 12:00:00,28.66,28.74,28.66,28.69,422109.0,27.1573,27.2331,27.1573,27.1857,422109.0
2017-04-24 12:30:00,28.69,28.72,28.65,28.72,295578.0,27.1857,27.2141,27.1478,27.2141,295578.0
2017-04-24 13:00:00,28.73,28.84,28.72,28.78,391068.0,27.2236,27.3278,27.2141,27.271,391068.0
2017-04-24 13:30:00,28.79,28.96,28.75,28.96,533324.0,27.2805,27.4416,27.2426,27.4416,533324.0
2017-04-24 14:00:00,28.96,29.09,28.9,29.04,1142139.0,27.4416,27.5647,27.3847,27.5174,1142139.0
2017-04-24 14:30:00,29.04,29.13,29.04,29.09,1295107.0,27.5174,27.6026,27.5174,27.5647,1295107.0
2017-04-24 15:00:00,29.09,29.12,29.05,29.07,847588.0,27.5647,27.5932,27.5268,27.5458,847588.0
2017-04-24 15:30:00,29.07,29.07,28.88,29.0,2457698.0,27.5458,27.5458,27.3657,27.4795,2457698.0
2017-04-25 09:30:00,29.22,29.5,29.16,29.39,1888061.0,27.6879,27.9532,27.6311,27.849,1888061.0
2017-04-25 10:00:00,29.39,29.55,29.34,29.41,1603424.0,27.849,28.0006,27.8016,27.868,1603424.0
2017-04-25 10:30:00,29.41,29.46,29.29,29.31,699667.0,27.868,27.9153,27.7543,27.7732,699667.0
2017-04-25 11:00:00,29.32,29.4,29.21,29.37,940562.0,27.7827,27.8585,27.6784,27.8301,940562.0
2017-04-25 11:30:00,29.37,29.42,29.25,29.4,426918.0,27.8301,27.8774,27.7163,27.8585,426918.0
2017-04-25 12:00:00,29.4,29.55,29.39,29.53,396805.0,27.8585,28.0006,27.849,27.9817,396805.0
2017-04-25 12:30:00,29.53,29.58,29.47,29.49,485637.0,27.9817,28.029,27.9248,27.9438,485637.0
2017-04-25 13:00:00,29.49,29.56,29.46,29.52,425366.0,27.9438,28.0101,27.9153,27.9722,425366.0
2017-04-25 13:30:00,29.52,29.54,29.47,29.53,231634.0,27.9722,27.9911,27.9248,27.9817,231634.0
2017-04-25 14:00:00,29.53,29.56,29.51,29.53,282107.0,27.9817,28.0101,27.9627,27.9817,282107.0
2017-04-25 14:30:00,29.53,29.54,29.45,29.49,477762.0,27.9817,27.9911,27.9059,27.9438,477762.0
2017-04-25 15:00:00,29.49,29.51,29.36,29.39,707025.0,27.9438,27.9627,27.8206,27.849,707025.0
2017-04-25 15:30:00,29.38,29.42,29.28,29.36,1772369.0,27.8395,27.8774,27.7448,27.8206,1772369.0
2017-04-26 09:30:00,29.67,29.86,29.32,29.84,1732878.0,28.1143,28.2944,27.7827,28.2754,1732878.0
2017-04-26 10:00:00,29.83,29.96,29.75,29.82,911672.0,28.2659,28.3891,28.1901,28.2565,911672.0
2017-04-26 10:30:00,29.83,29.88,29.76,29.85,1227229.0,28.2659,28.3133,28.1996,28.2849,1227229.0
2017-04-26 11:00:00,29.85,29.93,29.84,29.9,515432.0,28.2849,28.3607,28.2754,28.3323,515432.0
2017-04-26 11:30:00,29.9,29.94,29.82,29.83,637028.0,28.3323,28.3702,28.2565,28.2659,637028.0
2017-04-26 12:00:00,29.83,29.88,29.8,29.86,405595.0,28.2659,28.3133,28.2375,28.2944,405595.0
2017-04-26 12:30:00,29.86,29.98,29.85,29.98,430110.0,28.2944,28.4081,28.2849,28.4081,430110.0
2017-04-26 13:00:00,29.98,30.05,29.94,29.95,753760.0,28.4081,28.4744,28.3702,28.3796,753760.0
2017-04-26 13:30:00,29.95,30.0,29.82,29.85,500118.0,28.3796,28.427,28.2565,28.2849,500118.0
2017-04-26 14:00:00,29.85,29.85,29.71,29.71,914462.0,28.2849,28.2849,28.1522,28.1522,914462.0
2017-04-26 14:30:00,29.71,29.81,29.7,29.76,1008704.0,28.1522,28.247,28.1428,28.1996,1008704.0
2017-04-26 15:00:00,29.75,29.86,29.74,29.84,870645.0,28.1901,28.2944,28.1807,28.2754,870645.0
2017-04-26 15:30:00,29.84,29.94,29.77,29.79,1933075.0,28.2754,28.3702,28.2091,28.228,1933075.0
2017-04-27 09:30:00,30.17,30.8,29.59,30.68,2493842.0,28.5881,29.1851,28.0385,29.0714,2493842.0
2017-04-27 10:00:00,30.67,31.14,30.66,31.03,1946542.0,29.0619,29.5073,29.0524,29.403,1946542.0
2017-04-27 10:30:00,31.05,31.15,30.37,30.43,1898191.0,29.422,29.5167,28.7776,28.8345,1898191.0
2017-04-27 11:00:00,30.44,30.79,30.4,30.7,794374.0,28.844,29.1756,28.8061,29.0903,794374.0
2017-04-27 11:30:00,30.71,30.73,30.45,30.56,951483.0,29.0998,29.1187,28.8534,28.9577,951483.0
2017-04-27 12:00:00,30.57,30.76,30.55,30.59,684485.0,28.9671,29.1472,28.9482,28.9861,684485.0
2017-04-27 12:30:00,30.59,30.69,30.47,30.69,704967.0,28.9861,29.0808,28.8724,29.0808,704967.0
2017-04-27 13:00:00,30.69,30.73,30.64,30.71,335342.0,29.0808,29.1187,29.0335,29.0998,335342.0
2017-04-27 13:30:00,30.71,30.85,30.69,30.84,406794.0,29.0998,29.2325,29.0808,29.223,406794.0
2017-04-27 14:00:00,30.83,30.84,30.66,30.77,521314.0,29.2135,29.223,29.0524,29.1567,521314.0
2017-04-27 14:30:00,30.77,31.07,30.76,30.98,871766.0,29.1567,29.4409,29.1472,29.3556,871766.0
2017-04-27 15:00:00,30.98,31.06,30.94,31.05,693714.0,29.3556,29.4314,29.3177,29.422,693714.0
2017-04-27 15:30:00,31.05,31.09,30.94,31.01,2435520.0,29.422,29.4599,29.3177,29.3841,2435520.0
2017-04-28 09:30:00,31.28,31.32,30.83,30.83,843729.0,29.6399,29.6778,29.2135,29.2135,843729.0
2017-04-28 10:00:00,30.84,31.0,30.74,30.77,798237.0,29.223,29.3746,29.1282,29.1567,798237.0
2017-04-28 10:30:00,30.76,30.92,30.75,30.85,443076.0,29.1472,29.2988,29.1377,29.2325,443076.0
2017-04-28 11:00:00,30.86,30.98,30.8,30.92,308635.0,29.2419,29.3556,29.1851,29.2988,308635.0
2017-04-28 11:30:00,30.93,31.0,30.89,30.94,473838.0,29.3083,29.3746,29.2704,29.3177,473838.0
2017-04-28 12:00:00,30.94,30.99,30.86,30.88,389683.0,29.3177,29.3651,29.2419,29.2609,389683.0
2017-04-28 12:30:00,30.88,30.9,30.77,30.86,425318.0,29.2609,29.2798,29.1567,29.2419,425318.0
2017-04-28 13:00:00,30.85,30.9,30.81,30.86,618550.0,29.2325,29.2798,29.1946,29.2419,618550.0
2017-04-28 13:30:00,30.85,30.89,30.79,30.79,256501.0,29.2325,29.2704,29.1756,29.1756,256501.0
2017-04-28 14:00:00,30.8,30.85,30.76,30.77,322561.0,29.1851,29.2325,29.1472,29.1567,322561.0
2017-04-28 14:30:00,30.76,30.82,30.7,30.74,412014.0,29.1472,29.204,29.0903,29.1282,412014.0
2017-04-28 15:00:00,30.74,30.78,30.73,30.73,431555.0,29.1282,29.1661,29.1187,29.1187,431555.0
2017-04-28 15:30:00,30.74,30.78,30.71,30.72,1287384.0,29.1282,29.1661,29.0998,29.1093,1287384.0
2017-05-01 09:30:00,30.79,30.97,30.68,30.96,936495.0,29.1756,29.3462,29.0714,29.3367,936495.0
2017-05-01 10:00:00,30.95,30.99,30.91,30.96,406462.0,29.3272,29.3651,29.2893,29.3367,406462.0
2017-05-01 10:30:00,30.96,31.0,30.93,30.94,509146.0,29.3367,29.3746,29.3083,29.3177,509146.0
2017-05-01 11:00:00,30.95,31.04,30.9,31.02,461733.0,29.3272,29.4125,29.2798,29.3935,461733.0
2017-05-01 11:30:00,31.02,31.1,31.0,31.04,414913.0,29.3935,29.4693,29.3746,29.4125,414913.0
2017-05-01 12:00:00,31.04,31.05,30.99,31.01,225641.0,29.4125,29.422,29.3651,29.3841,225641.0
2017-05-01 12:30:00,31.02,31.05,30.97,31.0,260552.0,29.3935,29.422,29.3462,29.3746,260552.0
2017-05-01 13:00:00,31.0,31.12,31.0,31.1,248622.0,29.3746,29.4883,29.3746,29.4693,248622.0
2017-05-01 13:30:00,31.1,31.15,31.08,31.12,288819.0,29.4693,29.5167,29.4504,29.4883,288819.0
2017-05-01 14:00:00,31.12,31.15,31.08,31.09,351508.0,29.4883,29.5167,29.4504,29.4599,351508.0
2017-05-01 14:30:00,31.09,31.1,31.07,31.08,143812.0,29.4599,29.4693,29.4409,29.4504,143812.0
2017-05-01 15:00:00,31.07,31.1,31.02,31.08,227099.0,29.4409,29.4693,29.3935,29.4504,227099.0
2017-05-01 15:30:00,31.08,31.1,30.96,30.97,635338.0,29.4504,29.4693,29.3367,29.3462,635338.0
2017-05-02 09:30:00,31.0,31.16,30.96,31.03,371061.0,29.3746,29.5262,29.3367,29.403,371061.0
2017-05-02 10:00:00,31.01,31.06,30.9,31.03,430877.0,29.3841,29.4314,29.2798,29.403,430877.0
2017-05-02 10:30:00,31.02,31.06,30.98,31.01,298556.0,29.3935,29.4314,29.3556,29.3841,298556.0
2017-05-02 11:00:00,31.01,31.11,30.98,31.04,302001.0,29.3841,29.4788,29.3556,29.4125,302001.0
2017-05-02 11:30:00,31.04,31.04,30.98,30.99,158749.0,29.4125,29.4125,29.3556,29.3651,158749.0
2017-05-02 12:00:00,30.99,31.05,30.98,31.0,171045.0,29.3651,29.422,29.3556,29.3746,171045.0
2017-05-02 12:30:00,31.01,31.02,30.98,31.0,304502.0,29.3841,29.3935,29.3556,29.3746,304502.0
2017-05-02 13:00:00,31.0,31.03,30.95,30.96,594452.0,29.3746,29.403,29.3272,29.3367,594452.0
2017-05-02 13:30:00,30.96,31.0,30.89,30.93,292847.0,29.3367,29.3746,29.2704,29.3083,292847.0
2017-05-02 14:00:00,30.94,30.99,30.93,30.95,230005.0,29.3177,29.3651,29.3083,29.3272,230005.0
2017-05-02 14:30:00,30.96,31.0,30.91,30.91,304193.0,29.3367,29.3746,29.2893,29.2893,304193.0
2017-05-02 15:00:00,30.92,30.96,30.89,30.93,344571.0,29.2988,29.3367,29.2704,29.3083,344571.0
2017-05-02 15:30:00,30.93,30.98,30.9,30.96,1299451.0,29.3083,29.3556,29.2798,29.3367,1299451.0
2017-05-03 09:30:00,31.0,31.08,30.85,30.91,267962.0,29.3746,29.4504,29.2325,29.2893,267962.0
2017-05-03 10:00:00,30.91,31.09,30.82,31.06,342678.0,29.2893,29.4599,29.204,29.4314,342678.0
2017-05-03 10:30:00,31.06,31.07,30.91,30.96,424636.0,29.4314,29.4409,29.2893,29.3367,424636.0
2017-05-03 11:00:00,30.96,30.97,30.89,30.9,257519.0,29.3367,29.3462,29.2704,29.2798,257519.0
2017-05-03 11:30:00,30.91,30.98,30.89,30.96,204254.0,29.2893,29.3556,29.2704,29.3367,204254.0
2017-05-03 12:00:00,30.96,30.99,30.94,30.96,110669.0,29.3367,29.3651,29.3177,29.3367,110669.0
2017-05-03 12:30:00,30.97,30.98,30.88,30.9,147567.0,29.3462,29.3556,29.2609,29.2798,147567.0
2017-05-03 13:00:00,30.9,30.91,30.82,30.84,194336.0,29.2798,29.2893,29.204,29.223,194336.0
2017-05-03 13:30:00,30.84,30.86,30.8,30.86,206071.0,29.223,29.2419,29.1851,29.2419,206071.0
2017-05-03 14:00:00,30.86,30.92,30.81,30.83,210688.0,29.2419,29.2988,29.1946,29.2135,210688.0
2017-05-03 14:30:00,30.83,30.94,30.82,30.89,218133.0,29.2135,29.3177,29.204,29.2704,218133.0
2017-05-03 15:00:00,30.88,31.0,30.86,31.0,838082.0,29.2609,29.3746,29.2419,29.3746,838082.0
2017-05-03 15:30:00,31.0,31.15,30.98,31.1,1634545.0,29.3746,29.5167,29.3556,29.4693,1634545.0
2017-05-04 09:30:00,31.03,31.11,30.78,30.78,398962.0,29.403,29.4788,29.1661,29.1661,398962.0
2017-05-04 10:00:00,30.78,30.97,30.78,30.94,274016.0,29.1661,29.3462,29.1661,29.3177,274016.0
2017-05-04 10:30:00,30.94,30.97,30.86,30.87,228439.0,29.3177,29.3462,29.2419,29.2514,228439.0
2017-05-04 11:00:00,30.88,30.9,30.85,30.89,201296.0,29.2609,29.2798,29.2325,29.2704,201296.0
2017-05-04 11:30:00,30.89,30.94,30.82,30.83,210798.0,29.2704,29.3177,29.204,29.2135,210798.0
2017-05-04 12:00:00,30.82,30.84,30.71,30.78,190090.0,29.204,29.223,29.0998,29.1661,190090.0
2017-05-04 12:30:00,30.79,30.84,30.74,30.82,165496.0,29.1756,29.223,29.1282,29.204,165496.0
2017-05-04 13:00:00,30.82,30.83,30.77,30.79,171927.0,29.204,29.2135,29.1567,29.1756,171927.0
2017-05-04 13:30:00,30.79,30.89,30.78,30.86,390459.0,29.1756,29.2704,29.1661,29.2419,390459.0
2017-05-04 14:00:00,30.86,30.9,30.81,30.83,691111.0,29.2419,29.2798,29.1946,29.2135,691111.0
2017-05-04 14:30:00,30.83,30.86,30.75,30.78,255911.0,29.2135,29.2419,29.1377,29.1661,255911.0
2017-05-04 15:00:00,30.77,30.8,30.71,30.71,456706.0,29.1567,29.1851,29.0998,29.0998,456706.0
2017-05-04 15:30:00,30.72,30.74,30.67,30.71,1152766.0,29.1093,29.1282,29.0619,29.0998,1152766.0
2017-05-05 09:30:00,30.45,30.86,30.41,30.71,540535.0,28.8534,29.2419,28.8155,29.0998,540535.0
2017-05-05 10:00:00,30.72,30.74,30.57,30.69,325750.0,29.1093,29.1282,28.9671,29.0808,325750.0
2017-05-05 10:30:00,30.7,30.82,30.61,30.75,399287.0,29.0903,29.204,29.005,29.1377,399287.0
2017-05-05 11:00:00,30.76,30.84,30.61,30.79,569246.0,29.1472,29.223,29.005,29.1756,569246.0
2017-05-05 11:30:00,30.79,30.84,30.76,30.82,199506.0,29.1756,29.223,29.1472,29.204,199506.0
2017-05-05 12:00:00,30.82,30.92,30.79,30.92,254099.0,29.204,29.2988,29.1756,29.2988,254099.0
2017-05-05 12:30:00,30.91,30.91,30.84,30.87,196666.0,29.2893,29.2893,29.223,29.2514,196666.0
2017-05-05 13:00:00,30.86,30.98,30.86,30.96,187586.0,29.2419,29.3556,29.2419,29.3367,187586.0
2017-05-05 13:30:00,30.97,31.03,30.96,31.01,286593.0,29.3462,29.403,29.3367,29.3841,286593.0
2017-05-05 14:00:00,31.0,31.02,30.92,30.94,99347.0,29.3746,29.3935,29.2988,29.3177,99347.0
2017-05-05 14:30:00,30.94,30.98,30.93,30.95,123160.0,29.3177,29.3556,29.3083,29.3272,123160.0
2017-05-05 15:00:00,30.95,30.98,30.93,30.94,187963.0,29.3272,29.3556,29.3083,29.3177,187963.0
2017-05-05 15:30:00,30.94,30.95,30.83,30.86,1153464.0,29.3177,29.3272,29.2135,29.2419,1153464.0
2017-05-08 09:30:00,30.51,30.55,30.18,30.28,1660269.0,28.9103,28.9482,28.5976,28.6923,1660269.0
2017-05-08 10:00:00,30.28,30.37,30.25,30.35,797881.0,28.6923,28.7776,28.6639,28.7587,797881.0
2017-05-08 10:30:00,30.35,30.36,30.26,30.3,722612.0,28.7587,28.7681,28.6734,28.7113,722612.0
2017-05-08 11:00:00,30.31,30.33,30.26,30.26,317537.0,28.7208,28.7397,28.6734,28.6734,317537.0
2017-05-08 11:30:00,30.27,30.3,30.2,30.29,334224.0,28.6829,28.7113,28.6165,28.7018,334224.0
2017-05-08 12:00:00,30.29,30.31,30.25,30.3,210656.0,28.7018,28.7208,28.6639,28.7113,210656.0
2017-05-08 12:30:00,30.29,30.45,30.29,30.43,348648.0,28.7018,28.8534,28.7018,28.8345,348648.0
2017-05-08 13:00:00,30.44,30.48,30.41,30.46,299847.0,28.844,28.8819,28.8155,28.8629,299847.0
2017-05-08 13:30:00,30.46,30.51,30.45,30.51,163546.0,28.8629,28.9103,28.8534,28.9103,163546.0
2017-05-08 14:00:00,30.5,30.61,30.5,30.61,202345.0,28.9008,29.005,28.9008,29.005,202345.0
2017-05-08 14:30:00,30.6,30.61,30.55,30.59,172703.0,28.9956,29.005,28.9482,28.9861,172703.0
2017-05-08 15:00:00,30.59,30.6,30.39,30.41,585518.0,28.9861,28.9956,28.7966,28.8155,585518.0
2017-05-08 15:30:00,30.41,30.44,30.37,30.42,1170123.0,28.8155,28.844,28.7776,28.825,1170123.0
2017-05-09 09:30:00,30.61,30.61,30.41,30.52,470721.0,29.005,29.005,28.8155,28.9198,470721.0
2017-05-09 10:00:00,30.52,30.64,30.48,30.57,424596.0,28.9198,29.0335,28.8819,28.9671,424596.0
2017-05-09 10:30:00,30.57,30.62,30.55,30.56,241719.0,28.9671,29.0145,28.9482,28.9577,241719.0
2017-05-09 11:00:00,30.56,30.61,30.5,30.52,245498.0,28.9577,29.005,28.9008,28.9198,245498.0
2017-05-09 11:30:00,30.53,30.62,30.51,30.59,309264.0,28.9292,29.0145,28.9103,28.9861,309264.0
2017-05-09 12:00:00,30.59,30.67,30.57,30.65,243584.0,28.9861,29.0619,28.9671,29.0429,243584.0
2017-05-09 12:30:00,30.64,30.65,30.59,30.65,103450.0,29.0335,29.0429,28.9861,29.0429,103450.0
2017-05-09 13:00:00,30.65,30.76,30.64,30.71,177466.0,29.0429,29.1472,29.0335,29.0998,177466.0
2017-05-09 13:30:00,30.71,30.83,30.7,30.83,181079.0,29.0998,29.2135,29.0903,29.2135,181079.0
2017-05-09 14:00:00,30.83,30.85,30.8,30.82,150385.0,29.2135,29.2325,29.1851,29.204,150385.0
2017-05-09 14:30:00,30.82,30.93,30.81,30.92,442653.0,29.204,29.3083,29.1946,29.2988,442653.0
2017-05-09 15:00:00,30.92,31.08,30.91,31.02,823148.0,29.2988,29.4504,29.2893,29.3935,823148.0
2017-05-09 15:30:00,31.02,31.03,30.94,30.96,1464709.0,29.3935,29.403,29.3177,29.3367,1464709.0
2017-05-10 09:30:00,30.92,31.0,30.79,30.94,483009.0,29.2988,29.3746,29.1756,29.3177,483009.0
2017-05-10 10:00:00,30.94,30.97,30.77,30.79,258499.0,29.3177,29.3462,29.1567,29.1756,258499.0
2017-05-10 10:30:00,30.79,30.84,30.69,30.75,238434.0,29.1756,29.223,29.0808,29.1377,238434.0
2017-05-10 11:00:00,30.74,30.81,30.69,30.8,185853.0,29.1282,29.1946,29.0808,29.1851,185853.0
2017-05-10 11:30:00,30.8,30.82,30.74,30.75,184690.0,29.1851,29.204,29.1282,29.1377,184690.0
2017-05-10 12:00:00,30.76,30.85,30.75,30.83,295789.0,29.1472,29.2325,29.1377,29.2135,295789.0
2017-05-10 12:30:00,30.83,30.84,30.77,30.79,178154.0,29.2135,29.223,29.1567,29.1756,178154.0
2017-05-10 13:00:00,30.8,30.83,30.75,30.82,212990.0,29.1851,29.2135,29.1377,29.204,212990.0
2017-05-10 13:30:00,30.82,30.87,30.8,30.84,211612.0,29.204,29.2514,29.1851,29.223,211612.0
2017-05-10 14:00:00,30.84,30.93,30.83,30.9,243493.0,29.223,29.3083,29.2135,29.2798,243493.0
2017-05-10 14:30:00,30.9,31.07,30.89,31.07,700296.0,29.2798,29.4409,29.2704,29.4409,700296.0
2017-05-10 15:00:00,31.07,31.19,31.06,31.18,652767.0,29.4409,29.5546,29.4314,29.5452,652767.0
2017-05-10 15:30:00,31.18,31.29,31.17,31.23,1409776.0,29.5452,29.6494,29.5357,29.5925,1409776.0
2017-05-11 09:30:00,31.09,31.2,31.0,31.08,384650.0,29.4599,29.5641,29.3746,29.4504,384650.0
2017-05-11 10:00:00,31.07,31.12,30.84,30.9,777868.0,29.4409,29.4883,29.223,29.2798,777868.0
2017-05-11 10:30:00,30.9,30.94,30.69,30.7,824034.0,29.2798,29.3177,29.0808,29.0903,824034.0
2017-05-11 11:00:00,30.7,30.94,30.7,30.93,492481.0,29.0903,29.3177,29.0903,29.3083,492481.0
2017-05-11 11:30:00,30.93,31.05,30.92,31.02,534107.0,29.3083,29.422,29.2988,29.3935,534107.0
2017-05-11 12:00:00,31.01,31.08,31.0,31.06,112123.0,29.3841,29.4504,29.3746,29.4314,112123.0
2017-05-11 12:30:00,31.07,31.11,31.05,31.07,105568.0,29.4409,29.4788,29.422,29.4409,105568.0
2017-05-11 13:00:00,31.07,31.12,31.06,31.1,117620.0,29.4409,29.4883,29.4314,29.4693,117620.0
2017-05-11 13:30:00,31.1,31.15,31.08,31.13,146398.0,29.4693,29.5167,29.4504,29.4978,146398.0
2017-05-11 14:00:00,31.13,31.13,31.06,31.08,130601.0,29.4978,29.4978,29.4314,29.4504,130601.0
2017-05-11 14:30:00,31.09,31.09,31.01,31.02,145408.0,29.4599,29.4599,29.3841,29.3935,145408.0
2017-05-11 15:00:00,31.03,31.04,30.95,30.98,158600.0,29.403,29.4125,29.3272,29.3556,158600.0
2017-05-11 15:30:00,30.98,31.0,30.94,30.96,590131.0,29.3556,29.3746,29.3177,29.3367,590131.0
2017-05-12 09:30:00,30.84,31.06,30.84,30.98,597307.0,29.223,29.4314,29.223,29.3556,597307.0
2017-05-12 10:00:00,30.98,31.03,30.84,30.99,555370.0,29.3556,29.403,29.223,29.3651,555370.0
2017-05-12 10:30:00,31.0,31.09,30.99,31.01,359135.0,29.3746,29.4599,29.3651,29.3841,359135.0
2017-05-12 11:00:00,31.02,31.04,30.97,31.04,302943.0,29.3935,29.4125,29.3462,29.4125,302943.0
2017-05-12 11:30:00,31.04,31.12,31.03,31.09,349505.0,29.4125,29.4883,29.403,29.4599,349505.0
2017-05-12 12:00:00,31.09,31.12,31.06,31.07,165758.0,29.4599,29.4883,29.4314,29.4409,165758.0
2017-05-12 12:30:00,31.07,31.08,31.02,31.05,478648.0,29.4409,29.4504,29.3935,29.422,478648.0
2017-05-12 13:00:00,31.05,31.07,31.02,31.06,353836.0,29.422,29.4409,29.3935,29.4314,353836.0
2017-05-12 13:30:00,31.06,31.15,31.04,31.14,539672.0,29.4314,29.5167,29.4125,29.5073,539672.0
2017-05-12 14:00:00,31.14,31.17,31.1,31.15,229135.0,29.5073,29.5357,29.4693,29.5167,229135.0
2017-05-12 14:30:00,31.15,31.2,31.14,31.16,282153.0,29.5167,29.5641,29.5073,29.5262,282153.0
2017-05-12 15:00:00,31.16,31.19,31.14,31.16,445140.0,29.5262,29.5546,29.5073,29.5262,445140.0
2017-05-12 15:30:00,31.17,31.18,31.11,31.16,674829.0,29.5357,29.5452,29.4788,29.5262,674829.0
2017-05-15 09:30:00,31.17,31.29,31.11,31.27,441147.0,29.5357,29.6494,29.4788,29.6304,441147.0
2017-05-15 10:00:00,31.27,31.46,31.26,31.36,513628.0,29.6304,29.8105,29.621,29.7157,513628.0
2017-05-15 10:30:00,31.36,31.49,31.35,31.48,399072.0,29.7157,29.8389,29.7062,29.8294,399072.0
2017-05-15 11:00:00,31.49,31.54,31.41,31.44,439607.0,29.8389,29.8863,29.7631,29.7915,439607.0
2017-05-15 11:30:00,31.44,31.47,31.37,31.47,329624.0,29.7915,29.8199,29.7252,29.8199,329624.0
2017-05-15 12:00:00,31.47,31.51,31.45,31.48,223080.0,29.8199,29.8579,29.801,29.8294,223080.0
2017-05-15 12:30:00,31.48,31.52,31.46,31.5,196140.0,29.8294,29.8673,29.8105,29.8484,196140.0
2017-05-15 13:00:00,31.5,31.54,31.5,31.52,183527.0,29.8484,29.8863,29.8484,29.8673,183527.0
2017-05-15 13:30:00,31.53,31.59,31.51,31.56,208329.0,29.8768,29.9337,29.8579,29.9052,208329.0
2017-05-15 14:00:00,31.56,31.58,31.51,31.53,195301.0,29.9052,29.9242,29.8579,29.8768,195301.0
2017-05-15 14:30:00,31.52,31.54,31.49,31.51,202449.0,29.8673,29.8863,29.8389,29.8579,202449.0
2017-05-15 15:00:00,31.51,31.59,31.49,31.59,617379.0,29.8579,29.9337,29.8389,29.9337,617379.0
2017-05-15 15:30:00,31.59,31.7,31.58,31.68,920194.0,29.9337,30.0379,29.9242,30.0189,920194.0
2017-05-16 09:30:00,31.78,32.15,31.61,32.14,819613.0,30.1137,30.4643,29.9526,30.4548,819613.0
2017-05-16 10:00:00,32.13,32.21,31.91,31.93,1126477.0,30.4453,30.5211,30.2369,30.2558,1126477.0
2017-05-16 10:30:00,31.93,32.0,31.88,31.99,588017.0,30.2558,30.3222,30.2085,30.3127,588017.0
2017-05-16 11:00:00,31.99,32.11,31.97,32.1,609790.0,30.3127,30.4264,30.2937,30.4169,609790.0
2017-05-16 11:30:00,32.1,32.15,32.04,32.15,359485.0,30.4169,30.4643,30.3601,30.4643,359485.0
2017-05-16 12:00:00,32.15,32.19,32.09,32.13,348042.0,30.4643,30.5022,30.4074,30.4453,348042.0
2017-05-16 12:30:00,32.13,32.16,32.1,32.11,366940.0,30.4453,30.4738,30.4169,30.4264,366940.0
2017-05-16 13:00:00,32.1,32.12,32.07,32.12,448490.0,30.4169,30.4359,30.3885,30.4359,448490.0
2017-05-16 13:30:00,32.12,32.28,32.11,32.26,650444.0,30.4359,30.5875,30.4264,30.5685,650444.0
2017-05-16 14:00:00,32.26,32.27,32.07,32.13,547433.0,30.5685,30.578,30.3885,30.4453,547433.0
2017-05-16 14:30:00,32.13,32.16,32.07,32.12,377358.0,30.4453,30.4738,30.3885,30.4359,377358.0
2017-05-16 15:00:00,32.12,32.15,32.05,32.13,505696.0,30.4359,30.4643,30.3695,30.4453,505696.0
2017-05-16 15:30:00,32.14,32.24,32.09,32.21,1377654.0,30.4548,30.5496,30.4074,30.5211,1377654.0
2017-05-17 09:30:00,31.72,31.95,31.6,31.71,792679.0,30.0568,30.2748,29.9431,30.0474,792679.0
2017-05-17 10:00:00,31.71,31.87,31.66,31.69,640586.0,30.0474,30.199,30.0,30.0284,640586.0
2017-05-17 10:30:00,31.69,31.74,31.57,31.62,682828.0,30.0284,30.0758,29.9147,29.9621,682828.0
2017-05-17 11:00:00,31.62,31.65,31.53,31.58,322759.0,29.9621,29.9905,29.8768,29.9242,322759.0
2017-05-17 11:30:00,31.58,31.67,31.51,31.65,455016.0,29.9242,30.0095,29.8579,29.9905,455016.0
2017-05-17 12:00:00,31.65,31.67,31.51,31.54,493922.0,29.9905,30.0095,29.8579,29.8863,493922.0
2017-05-17 12:30:00,31.53,31.58,31.48,31.56,766356.0,29.8768,29.9242,29.8294,29.9052,766356.0
2017-05-17 13:00:00,31.56,31.67,31.55,31.6,337432.0,29.9052,30.0095,29.8958,29.9431,337432.0
2017-05-17 13:30:00,31.6,31.66,31.51,31.52,288326.0,29.9431,30.0,29.8579,29.8673,288326.0
2017-05-17 14:00:00,31.52,31.54,31.29,31.37,499079.0,29.8673,29.8863,29.6494,29.7252,499079.0
2017-05-17 14:30:00,31.38,31.4,31.09,31.21,866393.0,29.7347,29.7536,29.4599,29.5736,866393.0
2017-05-17 15:00:00,31.21,31.32,31.18,31.27,580096.0,29.5736,29.6778,29.5452,29.6304,580096.0
2017-05-17 15:30:00,31.27,31.32,31.12,31.15,1387172.0,29.6304,29.6778,29.4883,29.5167,1387172.0
2017-05-18 09:30:00,30.6,31.11,30.5,31.0,1056173.0,28.9956,29.4788,28.9008,29.3746,1056173.0
2017-05-18 10:00:00,31.0,31.21,30.98,31.14,463382.0,29.3746,29.5736,29.3556,29.5073,463382.0
2017-05-18 10:30:00,31.14,31.21,31.08,31.19,390623.0,29.5073,29.5736,29.4504,29.5546,390623.0
2017-05-18 11:00:00,31.19,31.29,31.17,31.2,432222.0,29.5546,29.6494,29.5357,29.5641,432222.0
2017-05-18 11:30:00,31.2,31.21,31.09,31.1,261544.0,29.5641,29.5736,29.4599,29.4693,261544.0
2017-05-18 12:00:00,31.1,31.14,31.05,31.09,334170.0,29.4693,29.5073,29.422,29.4599,334170.0
2017-05-18 12:30:00,31.1,31.13,31.02,31.08,248654.0,29.4693,29.4978,29.3935,29.4504,248654.0
2017-05-18 13:00:00,31.07,31.1,30.98,31.01,351521.0,29.4409,29.4693,29.3556,29.3841,351521.0
2017-05-18 13:30:00,31.01,31.12,31.0,31.1,217631.0,29.3841,29.4883,29.3746,29.4693,217631.0
2017-05-18 14:00:00,31.1,31.18,31.06,31.06,730440.0,29.4693,29.5452,29.4314,29.4314,730440.0
2017-05-18 14:30:00,31.06,31.1,30.91,30.92,491562.0,29.4314,29.4693,29.2893,29.2988,491562.0
2017-05-18 15:00:00,30.93,31.03,30.91,30.94,447651.0,29.3083,29.403,29.2893,29.3177,447651.0
2017-05-18 15:30:00,30.94,31.02,30.91,30.96,1078853.0,29.3177,29.3935,29.2893,29.3367,1078853.0
2017-05-19 09:30:00,31.18,31.48,31.12,31.39,476901.0,29.5452,29.8294,29.4883,29.7441,476901.0
2017-05-19 10:00:00,31.39,31.67,31.38,31.67,351037.0,29.7441,30.0095,29.7347,30.0095,351037.0
2017-05-19 10:30:00,31.67,31.71,31.61,31.66,285181.0,30.0095,30.0474,29.9526,30.0,285181.0
2017-05-19 11:00:00,31.66,31.71,31.55,31.56,279449.0,30.0,30.0474,29.8958,29.9052,279449.0
2017-05-19 11:30:00,31.56,31.56,31.24,31.32,574466.0,29.9052,29.9052,29.602,29.6778,574466.0
2017-05-19 12:00:00,31.31,31.44,31.29,31.38,301449.0,29.6683,29.7915,29.6494,29.7347,301449.0
2017-05-19 12:30:00,31.38,31.47,31.36,31.45,423081.0,29.7347,29.8199,29.7157,29.801,423081.0
2017-05-19 13:00:00,31.45,31.5,31.39,31.48,200766.0,29.801,29.8484,29.7441,29.8294,200766.0
2017-05-19 13:30:00,31.49,31.49,31.42,31.42,236736.0,29.8389,29.8389,29.7726,29.7726,236736.0
2017-05-19 14:00:00,31.42,31.45,31.36,31.43,213915.0,29.7726,29.801,29.7157,29.782,213915.0
2017-05-19 14:30:00,31.42,31.42,31.33,31.34,289427.0,29.7726,29.7726,29.6873,29.6968,289427.0
2017-05-19 15:00:00,31.34,31.34,31.24,31.27,378516.0,29.6968,29.6968,29.602,29.6304,378516.0
2017-05-19 15:30:00,31.27,31.31,31.24,31.24,1084266.0,29.6304,29.6683,29.602,29.602,1084266.0
2017-05-22 09:30:00,31.5,31.65,31.47,31.59,842120.0,29.8484,29.9905,29.8199,29.9337,842120.0
2017-05-22 10:00:00,31.58,31.59,31.42,31.52,613408.0,29.9242,29.9337,29.7726,29.8673,613408.0
2017-05-22 10:30:00,31.51,31.71,31.5,31.62,853362.0,29.8579,30.0474,29.8484,29.9621,853362.0
2017-05-22 11:00:00,31.62,31.93,31.6,31.88,912294.0,29.9621,30.2558,29.9431,30.2085,912294.0
2017-05-22 11:30:00,31.88,31.88,31.75,31.77,512231.0,30.2085,30.2085,30.0853,30.1042,512231.0
2017-05-22 12:00:00,31.78,31.8,31.65,31.69,362849.0,30.1137,30.1326,29.9905,30.0284,362849.0
2017-05-22 12:30:00,31.7,31.77,31.65,31.72,211327.0,30.0379,30.1042,29.9905,30.0568,211327.0
2017-05-22 13:00:00,31.73,31.78,31.72,31.72,195028.0,30.0663,30.1137,30.0568,30.0568,195028.0
2017-05-22 13:30:00,31.73,31.75,31.64,31.65,532377.0,30.0663,30.0853,29.981,29.9905,532377.0
2017-05-22 14:00:00,31.65,31.71,31.62,31.7,206423.0,29.9905,30.0474,29.9621,30.0379,206423.0
2017-05-22 14:30:00,31.7,31.73,31.66,31.7,207489.0,30.0379,30.0663,30.0,30.0379,207489.0
2017-05-22 15:00:00,31.7,31.76,31.65,31.68,489533.0,30.0379,30.0947,29.9905,30.0189,489533.0
2017-05-22 15:30:00,31.68,31.71,31.56,31.57,1215671.0,30.0189,30.0474,29.9052,29.9147,1215671.0
2017-05-23 09:30:00,31.68,31.76,31.4,31.5,949214.0,30.0189,30.0947,29.7536,29.8484,949214.0
2017-05-23 10:00:00,31.5,31.57,31.45,31.52,1177455.0,29.8484,29.9147,29.801,29.8673,1177455.0
2017-05-23 10:30:00,31.52,31.56,31.48,31.52,662444.0,29.8673,29.9052,29.8294,29.8673,662444.0
2017-05-23 11:00:00,31.53,31.56,31.5,31.54,355827.0,29.8768,29.9052,29.8484,29.8863,355827.0
2017-05-23 11:30:00,31.54,31.59,31.52,31.54,266352.0,29.8863,29.9337,29.8673,29.8863,266352.0
2017-05-23 12:00:00,31.54,31.55,31.37,31.38,252492.0,29.8863,29.8958,29.7252,29.7347,252492.0
2017-05-23 12:30:00,31.38,31.41,31.34,31.36,819685.0,29.7347,29.7631,29.6968,29.7157,819685.0
2017-05-23 13:00:00,31.36,31.4,31.35,31.4,182601.0,29.7157,29.7536,29.7062,29.7536,182601.0
2017-05-23 13:30:00,31.4,31.41,31.38,31.39,369161.0,29.7536,29.7631,29.7347,29.7441,369161.0
2017-05-23 14:00:00,31.38,31.41,31.36,31.36,140094.0,29.7347,29.7631,29.7157,29.7157,140094.0
2017-05-23 14:30:00,31.36,31.37,31.32,31.34,297466.0,29.7157,29.7252,29.6778,29.6968,297466.0
2017-05-23 15:00:00,31.33,31.35,31.27,31.27,305068.0,29.6873,29.7062,29.6304,29.6304,305068.0
2017-05-23 15:30:00,31.28,31.35,31.27,31.31,1309891.0,29.6399,29.7062,29.6304,29.6683,1309891.0
2017-05-24 09:30:00,31.14,31.42,31.14,31.3,823706.0,29.5073,29.7726,29.5073,29.6589,823706.0
2017-05-24 10:00:00,31.31,31.38,31.26,31.3,259825.0,29.6683,29.7347,29.621,29.6589,259825.0
2017-05-24 10:30:00,31.3,31.31,31.19,31.23,333901.0,29.6589,29.6683,29.5546,29.5925,333901.0
2017-05-24 11:00:00,31.23,31.25,31.18,31.24,321980.0,29.5925,29.6115,29.5452,29.602,321980.0
2017-05-24 11:30:00,31.24,31.24,31.13,31.15,156032.0,29.602,29.602,29.4978,29.5167,156032.0
2017-05-24 12:00:00,31.15,31.22,31.14,31.19,77386.0,29.5167,29.5831,29.5073,29.5546,77386.0
2017-05-24 12:30:00,31.18,31.2,31.18,31.18,52067.0,29.5452,29.5641,29.5452,29.5452,52067.0
2017-05-24 13:00:00,31.19,31.19,31.12,31.13,166401.0,29.5546,29.5546,29.4883,29.4978,166401.0
2017-05-24 13:30:00,31.13,31.21,31.12,31.21,358332.0,29.4978,29.5736,29.4883,29.5736,358332.0
2017-05-24 14:00:00,31.21,31.26,31.13,31.2,504494.0,29.5736,29.621,29.4978,29.5641,504494.0
2017-05-24 14:30:00,31.2,31.24,31.17,31.2,264153.0,29.5641,29.602,29.5357,29.5641,264153.0
2017-05-24 15:00:00,31.2,31.21,31.06,31.12,555460.0,29.5641,29.5736,29.4314,29.4883,555460.0
2017-05-24 15:30:00,31.13,31.2,31.1,31.19,778825.0,29.4978,29.5641,29.4693,29.5546,778825.0
2017-05-25 09:30:00,31.23,31.47,31.23,31.43,345034.0,29.5925,29.8199,29.5925,29.782,345034.0
2017-05-25 10:00:00,31.43,31.47,31.38,31.45,341218.0,29.782,29.8199,29.7347,29.801,341218.0
2017-05-25 10:30:00,31.44,31.55,31.36,31.53,401221.0,29.7915,29.8958,29.7157,29.8768,401221.0
2017-05-25 11:00:00,31.53,31.62,31.5,31.53,208553.0,29.8768,29.9621,29.8484,29.8768,208553.0
2017-05-25 11:30:00,31.53,31.54,31.46,31.49,171216.0,29.8768,29.8863,29.8105,29.8389,171216.0
2017-05-25 12:00:00,31.48,31.49,31.42,31.44,103655.0,29.8294,29.8389,29.7726,29.7915,103655.0
2017-05-25 12:30:00,31.44,31.59,31.43,31.59,556845.0,29.7915,29.9337,29.782,29.9337,556845.0
2017-05-25 13:00:00,31.59,31.59,31.54,31.55,152229.0,29.9337,29.9337,29.8863,29.8958,152229.0
2017-05-25 13:30:00,31.56,31.63,31.52,31.63,328475.0,29.9052,29.9716,29.8673,29.9716,328475.0
2017-05-25 14:00:00,31.63,31.65,31.6,31.62,155074.0,29.9716,29.9905,29.9431,29.9621,155074.0
2017-05-25 14:30:00,31.62,31.68,31.59,31.67,142737.0,29.9621,30.0189,29.9337,30.0095,142737.0
2017-05-25 15:00:00,31.66,31.68,31.63,31.68,169950.0,30.0,30.0189,29.9716,30.0189,169950.0
2017-05-25 15:30:00,31.68,31.68,31.58,31.6,631333.0,30.0189,30.0189,29.9242,29.9431,631333.0
2017-05-26 09:30:00,31.57,31.96,31.53,31.79,565953.0,29.9147,30.2843,29.8768,30.1232,565953.0
2017-05-26 10:00:00,31.8,31.92,31.79,31.87,210391.0,30.1326,30.2464,30.1232,30.199,210391.0
2017-05-26 10:30:00,31.87,31.92,31.79,31.91,419849.0,30.199,30.2464,30.1232,30.2369,419849.0
2017-05-26 11:00:00,31.91,31.96,31.84,31.88,384511.0,30.2369,30.2843,30.1705,30.2085,384511.0
2017-05-26 11:30:00,31.88,31.92,31.67,31.69,244936.0,30.2085,30.2464,30.0095,30.0284,244936.0
2017-05-26 12:00:00,31.7,31.74,31.67,31.74,128627.0,30.0379,30.0758,30.0095,30.0758,128627.0
2017-05-26 12:30:00,31.74,31.78,31.7,31.71,147969.0,30.0758,30.1137,30.0379,30.0474,147969.0
2017-05-26 13:00:00,31.72,31.77,31.7,31.74,86114.0,30.0568,30.1042,30.0379,30.0758,86114.0
2017-05-26 13:30:00,31.74,31.77,31.72,31.76,105947.0,30.0758,30.1042,30.0568,30.0947,105947.0
2017-05-26 14:00:00,31.77,31.8,31.75,31.77,104944.0,30.1042,30.1326,30.0853,30.1042,104944.0
2017-05-26 14:30:00,31.77,31.77,31.71,31.72,77304.0,30.1042,30.1042,30.0474,30.0568,77304.0
2017-05-26 15:00:00,31.72,31.77,31.69,31.77,193021.0,30.0568,30.1042,30.0284,30.1042,193021.0
2017-05-26 15:30:00,31.77,31.82,31.75,31.82,479322.0,30.1042,30.1516,30.0853,30.1516,479322.0
2017-05-30 09:30:00,31.8,31.98,31.8,31.86,360024.0,30.1326,30.3032,30.1326,30.1895,360024.0
2017-05-30 10:00:00,31.86,31.96,31.75,31.87,402502.0,30.1895,30.2843,30.0853,30.199,402502.0
2017-05-30 10:30:00,31.87,31.98,31.86,31.93,269000.0,30.199,30.3032,30.1895,30.2558,269000.0
2017-05-30 11:00:00,31.93,32.08,31.91,31.99,191874.0,30.2558,30.398,30.2369,30.3127,191874.0
2017-05-30 11:30:00,31.98,32.02,31.94,31.96,132857.0,30.3032,30.3411,30.2653,30.2843,132857.0
2017-05-30 12:00:00,31.96,32.05,31.95,31.99,226650.0,30.2843,30.3695,30.2748,30.3127,226650.0
2017-05-30 12:30:00,31.99,32.03,31.98,32.0,115748.0,30.3127,30.3506,30.3032,30.3222,115748.0
2017-05-30 13:00:00,32.0,32.03,31.87,31.87,202204.0,30.3222,30.3506,30.199,30.199,202204.0
2017-05-30 13:30:00,31.87,31.95,31.85,31.93,131421.0,30.199,30.2748,30.18,30.2558,131421.0
2017-05-30 14:00:00,31.93,31.97,31.91,31.95,173414.0,30.2558,30.2937,30.2369,30.2748,173414.0
2017-05-30 14:30:00,31.95,31.95,31.88,31.93,175931.0,30.2748,30.2748,30.2085,30.2558,175931.0
2017-05-30 15:00:00,31.93,31.93,31.87,31.92,215113.0,30.2558,30.2558,30.199,30.2464,215113.0
2017-05-30 15:30:00,31.92,31.96,31.86,31.88,761174.0,30.2464,30.2843,30.1895,30.2085,761174.0
2017-05-31 09:30:00,32.0,32.04,31.57,31.58,444751.0,30.3222,30.3601,29.9147,29.9242,444751.0
2017-05-31 10:00:00,31.58,31.6,31.39,31.6,457007.0,29.9242,29.9431,29.7441,29.9431,457007.0
2017-05-31 10:30:00,31.6,31.6,31.46,31.48,267834.0,29.9431,29.9431,29.8105,29.8294,267834.0
2017-05-31 11:00:00,31.49,31.52,31.41,31.46,294259.0,29.8389,29.8673,29.7631,29.8105,294259.0
2017-05-31 11:30:00,31.46,31.48,31.43,31.46,187807.0,29.8105,29.8294,29.782,29.8105,187807.0
2017-05-31 12:00:00,31.46,31.49,31.41,31.41,147331.0,29.8105,29.8389,29.7631,29.7631,147331.0
2017-05-31 12:30:00,31.42,31.42,31.35,31.41,171612.0,29.7726,29.7726,29.7062,29.7631,171612.0
2017-05-31 13:00:00,31.41,31.56,31.4,31.54,147989.0,29.7631,29.9052,29.7536,29.8863,147989.0
2017-05-31 13:30:00,31.54,31.72,31.53,31.7,411207.0,29.8863,30.0568,29.8768,30.0379,411207.0
2017-05-31 14:00:00,31.7,31.76,31.63,31.66,371154.0,30.0379,30.0947,29.9716,30.0,371154.0
2017-05-31 14:30:00,31.65,31.72,31.63,31.66,226884.0,29.9905,30.0568,29.9716,30.0,226884.0
2017-05-31 15:00:00,31.66,31.76,31.64,31.75,260286.0,30.0,30.0947,29.981,30.0853,260286.0
2017-05-31 15:30:00,31.75,31.75,31.7,31.73,1194895.0,30.0853,30.0853,30.0379,30.0663,1194895.0
2017-06-01 09:30:00,32.05,32.44,32.0,32.36,895963.0,30.3695,30.7391,30.3222,30.6633,895963.0
2017-06-01 10:00:00,32.37,32.47,32.29,32.45,670077.0,30.6728,30.7675,30.597,30.7486,670077.0
2017-06-01 10:30:00,32.45,32.49,32.36,32.46,522816.0,30.7486,30.7865,30.6633,30.758,522816.0
2017-06-01 11:00:00,32.47,32.53,32.39,32.41,580043.0,30.7675,30.8244,30.6917,30.7107,580043.0
2017-06-01 11:30:00,32.41,32.45,32.34,32.44,230864.0,30.7107,30.7486,30.6443,30.7391,230864.0
2017-06-01 12:00:00,32.44,32.45,32.36,32.37,228478.0,30.7391,30.7486,30.6633,30.6728,228478.0
2017-06-01 12:30:00,32.38,32.49,32.36,32.4,250456.0,30.6822,30.7865,30.6633,30.7012,250456.0
2017-06-01 13:00:00,32.4,32.41,32.32,32.4,389436.0,30.7012,30.7107,30.6254,30.7012,389436.0
2017-06-01 13:30:00,32.4,32.55,32.39,32.45,274415.0,30.7012,30.8433,30.6917,30.7486,274415.0
2017-06-01 14:00:00,32.46,32.49,32.4,32.4,225467.0,30.758,30.7865,30.7012,30.7012,225467.0
2017-06-01 14:30:00,32.41,32.42,32.28,32.31,328772.0,30.7107,30.7201,30.5875,30.6159,328772.0
2017-06-01 15:00:00,32.32,32.43,32.31,32.36,390837.0,30.6254,30.7296,30.6159,30.6633,390837.0
2017-06-01 15:30:00,32.36,32.37,32.25,32.26,1162846.0,30.6633,30.6728,30.5591,30.5685,1162846.0
2017-06-02 09:30:00,32.42,32.48,32.13,32.17,458942.0,30.7201,30.777,30.4453,30.4832,458942.0
2017-06-02 10:00:00,32.17,32.43,32.16,32.42,360440.0,30.4832,30.7296,30.4738,30.7201,360440.0
2017-06-02 10:30:00,32.42,32.56,32.41,32.49,293710.0,30.7201,30.8528,30.7107,30.7865,293710.0
2017-06-02 11:00:00,32.49,32.59,32.49,32.55,546723.0,30.7865,30.8812,30.7865,30.8433,546723.0
2017-06-02 11:30:00,32.55,32.57,32.49,32.55,232856.0,30.8433,30.8623,30.7865,30.8433,232856.0
2017-06-02 12:00:00,32.54,32.55,32.44,32.54,288074.0,30.8338,30.8433,30.7391,30.8338,288074.0
2017-06-02 12:30:00,32.54,32.69,32.53,32.69,262096.0,30.8338,30.976,30.8244,30.976,262096.0
2017-06-02 13:00:00,32.69,32.69,32.62,32.67,175997.0,30.976,30.976,30.9097,30.957,175997.0
2017-06-02 13:30:00,32.67,32.71,32.64,32.66,213945.0,30.957,30.9949,30.9286,30.9476,213945.0
2017-06-02 14:00:00,32.66,32.72,32.64,32.68,240087.0,30.9476,31.0044,30.9286,30.9665,240087.0
2017-06-02 14:30:00,32.68,32.74,32.67,32.73,251094.0,30.9665,31.0234,30.957,31.0139,251094.0
2017-06-02 15:00:00,32.73,32.75,32.68,32.72,320297.0,31.0139,31.0328,30.9665,31.0044,320297.0
2017-06-02 15:30:00,32.72,32.74,32.51,32.53,1393112.0,31.0044,31.0234,30.8054,30.8244,1393112.0
2017-06-05 09:30:00,32.49,32.5,32.09,32.19,611814.0,30.7865,30.7959,30.4074,30.5022,611814.0
2017-06-05 10:00:00,32.18,32.33,32.14,32.3,678726.0,30.4927,30.6349,30.4548,30.6064,678726.0
2017-06-05 10:30:00,32.3,32.31,32.18,32.21,443483.0,30.6064,30.6159,30.4927,30.5211,443483.0
2017-06-05 11:00:00,32.2,32.23,32.1,32.12,406734.0,30.5117,30.5401,30.4169,30.4359,406734.0
2017-06-05 11:30:00,32.13,32.16,32.08,32.13,189346.0,30.4453,30.4738,30.398,30.4453,189346.0
2017-06-05 12:00:00,32.13,32.25,32.12,32.19,362331.0,30.4453,30.5591,30.4359,30.5022,362331.0
2017-06-05 12:30:00,32.2,32.21,32.15,32.19,259998.0,30.5117,30.5211,30.4643,30.5022,259998.0
2017-06-05 13:00:00,32.19,32.27,32.18,32.27,142519.0,30.5022,30.578,30.4927,30.578,142519.0
2017-06-05 13:30:00,32.27,32.28,32.19,32.19,185329.0,30.578,30.5875,30.5022,30.5022,185329.0
2017-06-05 14:00:00,32.2,32.3,32.16,32.3,365498.0,30.5117,30.6064,30.4738,30.6064,365498.0
2017-06-05 14:30:00,32.3,32.3,32.22,32.27,271368.0,30.6064,30.6064,30.5306,30.578,271368.0
2017-06-05 15:00:00,32.27,32.29,32.17,32.21,375363.0,30.578,30.597,30.4832,30.5211,375363.0
2017-06-05 15:30:00,32.21,32.22,32.16,32.17,1223213.0,30.5211,30.5306,30.4738,30.4832,1223213.0
2017-06-06 09:30:00,32.19,32.31,32.02,32.27,757858.0,30.5022,30.6159,30.3411,30.578,757858.0
2017-06-06 10:00:00,32.27,32.44,32.19,32.33,381360.0,30.578,30.7391,30.5022,30.6349,381360.0
2017-06-06 10:30:00,32.33,32.39,32.31,32.34,503451.0,30.6349,30.6917,30.6159,30.6443,503451.0
2017-06-06 11:00:00,32.34,32.35,32.25,32.31,253026.0,30.6443,30.6538,30.5591,30.6159,253026.0
2017-06-06 11:30:00,32.32,32.32,32.24,32.29,290269.0,30.6254,30.6254,30.5496,30.597,290269.0
2017-06-06 12:00:00,32.29,32.37,32.28,32.35,245254.0,30.597,30.6728,30.5875,30.6538,245254.0
2017-06-06 12:30:00,32.36,32.42,32.3,32.41,147315.0,30.6633,30.7201,30.6064,30.7107,147315.0
2017-06-06 13:00:00,32.4,32.47,32.39,32.4,356422.0,30.7012,30.7675,30.6917,30.7012,356422.0
2017-06-06 13:30:00,32.39,32.39,32.32,32.35,362790.0,30.6917,30.6917,30.6254,30.6538,362790.0
2017-06-06 14:00:00,32.36,32.39,32.34,32.38,157379.0,30.6633,30.6917,30.6443,30.6822,157379.0
2017-06-06 14:30:00,32.38,32.6,32.36,32.57,418399.0,30.6822,30.8907,30.6633,30.8623,418399.0
2017-06-06 15:00:00,32.56,32.58,32.4,32.41,449168.0,30.8528,30.8717,30.7012,30.7107,449168.0
2017-06-06 15:30:00,32.41,32.5,32.35,32.48,1314025.0,30.7107,30.7959,30.6538,30.777,1314025.0
2017-06-07 09:30:00,32.38,32.5,32.14,32.43,506900.0,30.7853,30.8993,30.5571,30.8328,506900.0
2017-06-07 10:00:00,32.43,32.57,32.41,32.52,575821.0,30.8328,30.9659,30.8138,30.9184,575821.0
2017-06-07 10:30:00,32.52,32.63,32.46,32.63,510473.0,30.9184,31.0229,30.8613,31.0229,510473.0
2017-06-07 11:00:00,32.62,32.65,32.53,32.56,350745.0,31.0134,31.042,30.9279,30.9564,350745.0
2017-06-07 11:30:00,32.57,32.62,32.55,32.61,444151.0,30.9659,31.0134,30.9469,31.0039,444151.0
2017-06-07 12:00:00,32.61,32.71,32.57,32.68,502371.0,31.0039,31.099,30.9659,31.0705,502371.0
2017-06-07 12:30:00,32.68,32.69,32.55,32.56,522070.0,31.0705,31.08,30.9469,30.9564,522070.0
2017-06-07 13:00:00,32.55,32.7,32.52,32.66,525195.0,30.9469,31.0895,30.9184,31.0515,525195.0
2017-06-07 13:30:00,32.66,32.87,32.64,32.84,355526.0,31.0515,31.2511,31.0325,31.2226,355526.0
2017-06-07 14:00:00,32.84,32.85,32.73,32.75,401795.0,31.2226,31.2321,31.118,31.137,401795.0
2017-06-07 14:30:00,32.76,32.88,32.75,32.85,350862.0,31.1465,31.2606,31.137,31.2321,350862.0
2017-06-07 15:00:00,32.84,32.85,32.71,32.81,449549.0,31.2226,31.2321,31.099,31.1941,449549.0
2017-06-07 15:30:00,32.81,32.85,32.74,32.76,1151335.0,31.1941,31.2321,31.1275,31.1465,1151335.0
2017-06-08 09:30:00,32.72,32.9,32.69,32.77,411156.0,31.1085,31.2796,31.08,31.156,411156.0
2017-06-08 10:00:00,32.76,32.77,32.47,32.56,416856.0,31.1465,31.156,30.8708,30.9564,416856.0
2017-06-08 10:30:00,32.57,32.66,32.55,32.64,239938.0,30.9659,31.0515,30.9469,31.0325,239938.0
2017-06-08 11:00:00,32.64,32.74,32.63,32.68,176324.0,31.0325,31.1275,31.0229,31.0705,176324.0
2017-06-08 11:30:00,32.69,32.82,32.66,32.81,157585.0,31.08,31.2036,31.0515,31.1941,157585.0
2017-06-08 12:00:00,32.81,32.93,32.8,32.86,218471.0,31.1941,31.3082,31.1846,31.2416,218471.0
2017-06-08 12:30:00,32.86,32.9,32.82,32.86,118008.0,31.2416,31.2796,31.2036,31.2416,118008.0
2017-06-08 13:00:00,32.85,32.88,32.77,32.81,106546.0,31.2321,31.2606,31.156,31.1941,106546.0
2017-06-08 13:30:00,32.81,32.89,32.79,32.84,110451.0,31.1941,31.2701,31.1751,31.2226,110451.0
2017-06-08 14:00:00,32.85,32.86,32.74,32.75,149689.0,31.2321,31.2416,31.1275,31.137,149689.0
2017-06-08 14:30:00,32.75,32.79,32.7,32.74,179454.0,31.137,31.1751,31.0895,31.1275,179454.0
2017-06-08 15:00:00,32.75,32.8,32.72,32.77,222354.0,31.137,31.1846,31.1085,31.156,222354.0
2017-06-08 15:30:00,32.77,32.81,32.71,32.77,685890.0,31.156,31.1941,31.099,31.156,685890.0
2017-06-09 09:30:00,32.75,32.91,32.75,32.85,288128.0,31.137,31.2892,31.137,31.2321,288128.0
2017-06-09 10:00:00,32.86,32.89,32.75,32.77,295558.0,31.2416,31.2701,31.137,31.156,295558.0
2017-06-09 10:30:00,32.78,32.79,32.68,32.75,177092.0,31.1656,31.1751,31.0705,31.137,177092.0
2017-06-09 11:00:00,32.76,32.76,32.54,32.64,242008.0,31.1465,31.1465,30.9374,31.0325,242008.0
2017-06-09 11:30:00,32.65,32.67,32.53,32.53,205676.0,31.042,31.061,30.9279,30.9279,205676.0
2017-06-09 12:00:00,32.53,32.54,32.31,32.32,224949.0,30.9279,30.9374,30.7187,30.7282,224949.0
2017-06-09 12:30:00,32.31,32.35,32.19,32.27,267071.0,30.7187,30.7567,30.6046,30.6807,267071.0
2017-06-09 13:00:00,32.27,32.3,32.05,32.15,366315.0,30.6807,30.7092,30.4715,30.5666,366315.0
2017-06-09 13:30:00,32.16,32.17,31.8,31.81,466014.0,30.5761,30.5856,30.2338,30.2433,466014.0
2017-06-09 14:00:00,31.8,32.03,31.8,32.0,275054.0,30.2338,30.4525,30.2338,30.424,275054.0
2017-06-09 14:30:00,31.99,31.99,31.63,31.78,505208.0,30.4145,30.4145,30.0722,30.2148,505208.0
2017-06-09 15:00:00,31.78,32.18,31.75,32.12,734556.0,30.2148,30.5951,30.1863,30.5381,734556.0
2017-06-09 15:30:00,32.12,32.12,31.92,31.98,925441.0,30.5381,30.5381,30.3479,30.405,925441.0
2017-06-12 09:30:00,31.8,31.8,30.91,31.12,1185999.0,30.2338,30.2338,29.3877,29.5873,1185999.0
2017-06-12 10:00:00,31.12,31.3,30.82,31.01,1325231.0,29.5873,29.7584,29.3021,29.4827,1325231.0
2017-06-12 10:30:00,31.01,31.41,30.96,31.36,762965.0,29.4827,29.863,29.4352,29.8155,762965.0
2017-06-12 11:00:00,31.37,31.75,31.36,31.69,1029159.0,29.825,30.1863,29.8155,30.1292,1029159.0
2017-06-12 11:30:00,31.69,31.81,31.63,31.72,729233.0,30.1292,30.2433,30.0722,30.1578,729233.0
2017-06-12 12:00:00,31.72,31.78,31.59,31.65,656155.0,30.1578,30.2148,30.0342,30.0912,656155.0
2017-06-12 12:30:00,31.65,31.71,31.51,31.56,476503.0,30.0912,30.1483,29.9581,30.0056,476503.0
2017-06-12 13:00:00,31.56,31.61,31.54,31.57,365261.0,30.0056,30.0532,29.9866,30.0152,365261.0
2017-06-12 13:30:00,31.57,31.59,31.49,31.53,437072.0,30.0152,30.0342,29.9391,29.9771,437072.0
2017-06-12 14:00:00,31.52,31.62,31.52,31.59,481457.0,29.9676,30.0627,29.9676,30.0342,481457.0
2017-06-12 14:30:00,31.58,31.66,31.52,31.54,551175.0,30.0247,30.1007,29.9676,29.9866,551175.0
2017-06-12 15:00:00,31.54,31.59,31.49,31.5,551732.0,29.9866,30.0342,29.9391,29.9486,551732.0
2017-06-12 15:30:00,31.49,31.61,31.46,31.58,1850560.0,29.9391,30.0532,29.9106,30.0247,1850560.0
2017-06-13 09:30:00,31.85,32.37,31.84,32.13,524994.0,30.2814,30.7757,30.2719,30.5476,524994.0
2017-06-13 10:00:00,32.14,32.25,32.1,32.25,323997.0,30.5571,30.6617,30.519,30.6617,323997.0
2017-06-13 10:30:00,32.25,32.3,32.01,32.02,344427.0,30.6617,30.7092,30.4335,30.443,344427.0
2017-06-13 11:00:00,32.02,32.15,32.01,32.09,260556.0,30.443,30.5666,30.4335,30.5095,260556.0
2017-06-13 11:30:00,32.08,32.15,32.0,32.15,264741.0,30.5,30.5666,30.424,30.5666,264741.0
2017-06-13 12:00:00,32.14,32.18,32.03,32.1,199322.0,30.5571,30.5951,30.4525,30.519,199322.0
2017-06-13 12:30:00,32.1,32.23,32.09,32.23,179588.0,30.519,30.6426,30.5095,30.6426,179588.0
2017-06-13 13:00:00,32.22,32.27,32.18,32.27,197564.0,30.6331,30.6807,30.5951,30.6807,197564.0
2017-06-13 13:30:00,32.27,32.31,32.18,32.21,207780.0,30.6807,30.7187,30.5951,30.6236,207780.0
2017-06-13 14:00:00,32.21,32.25,32.17,32.21,173755.0,30.6236,30.6617,30.5856,30.6236,173755.0
2017-06-13 14:30:00,32.21,32.24,32.16,32.19,229950.0,30.6236,30.6522,30.5761,30.6046,229950.0
2017-06-13 15:00:00,32.19,32.25,32.18,32.25,305968.0,30.6046,30.6617,30.5951,30.6617,305968.0
2017-06-13 15:30:00,32.24,32.26,32.08,32.1,823759.0,30.6522,30.6712,30.5,30.519,823759.0
2017-06-14 09:30:00,32.35,32.4,32.07,32.32,324342.0,30.7567,30.8043,30.4905,30.7282,324342.0
2017-06-14 10:00:00,32.31,32.34,32.18,32.18,204449.0,30.7187,30.7472,30.5951,30.5951,204449.0
2017-06-14 10:30:00,32.18,32.22,32.02,32.12,261114.0,30.5951,30.6331,30.443,30.5381,261114.0
2017-06-14 11:00:00,32.12,32.38,32.1,32.37,490584.0,30.5381,30.7853,30.519,30.7757,490584.0
2017-06-14 11:30:00,32.36,32.39,32.32,32.38,310636.0,30.7662,30.7948,30.7282,30.7853,310636.0
2017-06-14 12:00:00,32.38,32.39,32.26,32.36,214006.0,30.7853,30.7948,30.6712,30.7662,214006.0
2017-06-14 12:30:00,32.36,32.43,32.31,32.35,175171.0,30.7662,30.8328,30.7187,30.7567,175171.0
2017-06-14 13:00:00,32.35,32.42,32.34,32.39,154656.0,30.7567,30.8233,30.7472,30.7948,154656.0
2017-06-14 13:30:00,32.38,32.45,32.36,32.43,268780.0,30.7853,30.8518,30.7662,30.8328,268780.0
2017-06-14 14:00:00,32.43,32.52,32.28,32.42,282549.0,30.8328,30.9184,30.6902,30.8233,282549.0
2017-06-14 14:30:00,32.42,32.42,32.14,32.26,515531.0,30.8233,30.8233,30.5571,30.6712,515531.0
2017-06-14 15:00:00,32.26,32.33,32.12,32.27,643759.0,30.6712,30.7377,30.5381,30.6807,643759.0
2017-06-14 15:30:00,32.27,32.37,32.22,32.34,708885.0,30.6807,30.7757,30.6331,30.7472,708885.0
2017-06-15 09:30:00,32.05,32.35,31.84,32.27,963602.0,30.4715,30.7567,30.2719,30.6807,963602.0
2017-06-15 10:00:00,32.27,32.37,32.18,32.23,628216.0,30.6807,30.7757,30.5951,30.6426,628216.0
2017-06-15 10:30:00,32.24,32.29,32.18,32.27,427002.0,30.6522,30.6997,30.5951,30.6807,427002.0
2017-06-15 11:00:00,32.27,32.34,32.2,32.32,211709.0,30.6807,30.7472,30.6141,30.7282,211709.0
2017-06-15 11:30:00,32.32,32.42,32.32,32.35,289628.0,30.7282,30.8233,30.7282,30.7567,289628.0
2017-06-15 12:00:00,32.35,32.38,32.29,32.35,226857.0,30.7567,30.7853,30.6997,30.7567,226857.0
2017-06-15 12:30:00,32.34,32.43,32.32,32.4,216787.0,30.7472,30.8328,30.7282,30.8043,216787.0
2017-06-15 13:00:00,32.4,32.47,32.38,32.41,272077.0,30.8043,30.8708,30.7853,30.8138,272077.0
2017-06-15 13:30:00,32.41,32.52,32.4,32.51,334624.0,30.8138,30.9184,30.8043,30.9089,334624.0
2017-06-15 14:00:00,32.5,32.58,32.45,32.52,461349.0,30.8993,30.9754,30.8518,30.9184,461349.0
2017-06-15 14:30:00,32.51,32.56,32.47,32.49,292990.0,30.9089,30.9564,30.8708,30.8898,292990.0
2017-06-15 15:00:00,32.48,32.57,32.45,32.55,311452.0,30.8803,30.9659,30.8518,30.9469,311452.0
2017-06-15 15:30:00,32.55,32.59,32.46,32.58,1064604.0,30.9469,30.9849,30.8613,30.9754,1064604.0
2017-06-16 09:30:00,32.59,32.77,32.47,32.77,275023.0,30.9849,31.156,30.8708,31.156,275023.0
2017-06-16 10:00:00,32.77,32.77,32.49,32.55,261675.0,31.156,31.156,30.8898,30.9469,261675.0
2017-06-16 10:30:00,32.55,32.59,32.42,32.53,208470.0,30.9469,30.9849,30.8233,30.9279,208470.0
2017-06-16 11:00:00,32.53,32.6,32.48,32.56,281758.0,30.9279,30.9944,30.8803,30.9564,281758.0
2017-06-16 11:30:00,32.57,32.73,32.56,32.67,262172.0,30.9659,31.118,30.9564,31.061,262172.0
2017-06-16 12:00:00,32.67,32.68,32.55,32.62,123594.0,31.061,31.0705,30.9469,31.0134,123594.0
2017-06-16 12:30:00,32.61,32.69,32.58,32.61,136469.0,31.0039,31.08,30.9754,31.0039,136469.0
2017-06-16 13:00:00,32.6,32.65,32.57,32.58,122882.0,30.9944,31.042,30.9659,30.9754,122882.0
2017-06-16 13:30:00,32.57,32.67,32.54,32.59,265319.0,30.9659,31.061,30.9374,30.9849,265319.0
2017-06-16 14:00:00,32.59,32.69,32.56,32.65,290616.0,30.9849,31.08,30.9564,31.042,290616.0
2017-06-16 14:30:00,32.65,32.67,32.59,32.63,153205.0,31.042,31.061,30.9849,31.0229,153205.0
2017-06-16 15:00:00,32.63,32.63,32.54,32.56,224900.0,31.0229,31.0229,30.9374,30.9564,224900.0
2017-06-16 15:30:00,32.56,32.62,32.54,32.6,824851.0,30.9564,31.0134,30.9374,30.9944,824851.0
2017-06-19 09:30:00,32.84,32.98,32.75,32.75,645981.0,31.2226,31.3557,31.137,31.137,645981.0
2017-06-19 10:00:00,32.75,32.81,32.69,32.79,399026.0,31.137,31.1941,31.08,31.1751,399026.0
2017-06-19 10:30:00,32.79,32.9,32.78,32.79,428028.0,31.1751,31.2796,31.1656,31.1751,428028.0
2017-06-19 11:00:00,32.79,32.86,32.76,32.77,204306.0,31.1751,31.2416,31.1465,31.156,204306.0
2017-06-19 11:30:00,32.78,32.88,32.75,32.87,251721.0,31.1656,31.2606,31.137,31.2511,251721.0
2017-06-19 12:00:00,32.88,32.92,32.86,32.9,194543.0,31.2606,31.2987,31.2416,31.2796,194543.0
2017-06-19 12:30:00,32.9,32.92,32.86,32.9,133480.0,31.2796,31.2987,31.2416,31.2796,133480.0
2017-06-19 13:00:00,32.91,32.95,32.87,32.94,85437.0,31.2892,31.3272,31.2511,31.3177,85437.0
2017-06-19 13:30:00,32.95,33.12,32.94,33.11,386407.0,31.3272,31.4888,31.3177,31.4793,386407.0
2017-06-19 14:00:00,33.11,33.16,33.08,33.12,217735.0,31.4793,31.5268,31.4508,31.4888,217735.0
2017-06-19 14:30:00,33.11,33.15,33.07,33.09,290099.0,31.4793,31.5173,31.4413,31.4603,290099.0
2017-06-19 15:00:00,33.09,33.15,33.06,33.09,403469.0,31.4603,31.5173,31.4318,31.4603,403469.0
2017-06-19 15:30:00,33.09,33.23,33.05,33.18,1493463.0,31.4603,31.5934,31.4223,31.5459,1493463.0
2017-06-20 09:30:00,33.22,33.23,32.99,33.0,311676.0,31.5839,31.5934,31.3652,31.3747,311676.0
2017-06-20 10:00:00,33.01,33.2,32.95,33.13,281602.0,31.3842,31.5649,31.3272,31.4983,281602.0
2017-06-20 10:30:00,33.13,33.36,33.11,33.31,222735.0,31.4983,31.717,31.4793,31.6695,222735.0
2017-06-20 11:00:00,33.32,33.32,33.17,33.18,154676.0,31.679,31.679,31.5363,31.5459,154676.0
2017-06-20 11:30:00,33.19,33.2,33.08,33.14,248740.0,31.5554,31.5649,31.4508,31.5078,248740.0
2017-06-20 12:00:00,33.14,33.15,32.97,32.99,449514.0,31.5078,31.5173,31.3462,31.3652,449514.0
2017-06-20 12:30:00,33.0,33.0,32.83,32.9,349473.0,31.3747,31.3747,31.2131,31.2796,349473.0
2017-06-20 13:00:00,32.9,33.01,32.88,32.91,176114.0,31.2796,31.3842,31.2606,31.2892,176114.0
2017-06-20 13:30:00,32.91,33.07,32.91,33.06,234980.0,31.2892,31.4413,31.2892,31.4318,234980.0
2017-06-20 14:00:00,33.06,33.08,33.02,33.04,196424.0,31.4318,31.4508,31.3937,31.4128,196424.0
2017-06-20 14:30:00,33.04,33.18,33.03,33.14,281775.0,31.4128,31.5459,31.4032,31.5078,281775.0
2017-06-20 15:00:00,33.14,33.28,33.14,33.26,417199.0,31.5078,31.6409,31.5078,31.6219,417199.0
2017-06-20 15:30:00,33.26,33.27,33.09,33.17,1085880.0,31.6219,31.6314,31.4603,31.5363,1085880.0
2017-06-21 09:30:00,33.37,33.37,33.1,33.17,331764.0,31.7265,31.7265,31.4698,31.5363,331764.0
2017-06-21 10:00:00,33.17,33.26,33.13,33.15,149707.0,31.5363,31.6219,31.4983,31.5173,149707.0
2017-06-21 10:30:00,33.15,33.22,33.08,33.1,194700.0,31.5173,31.5839,31.4508,31.4698,194700.0
2017-06-21 11:00:00,33.09,33.1,32.98,33.02,206261.0,31.4603,31.4698,31.3557,31.3937,206261.0
2017-06-21 11:30:00,33.03,33.05,32.91,33.02,169433.0,31.4032,31.4223,31.2892,31.3937,169433.0
2017-06-21 12:00:00,33.02,33.05,32.96,33.04,224119.0,31.3937,31.4223,31.3367,31.4128,224119.0
2017-06-21 12:30:00,33.05,33.11,33.01,33.02,276738.0,31.4223,31.4793,31.3842,31.3937,276738.0
2017-06-21 13:00:00,33.01,33.04,32.93,32.95,111741.0,31.3842,31.4128,31.3082,31.3272,111741.0
2017-06-21 13:30:00,32.95,32.98,32.88,32.89,128215.0,31.3272,31.3557,31.2606,31.2701,128215.0
2017-06-21 14:00:00,32.89,32.97,32.84,32.87,123754.0,31.2701,31.3462,31.2226,31.2511,123754.0
2017-06-21 14:30:00,32.86,32.94,32.84,32.88,188753.0,31.2416,31.3177,31.2226,31.2606,188753.0
2017-06-21 15:00:00,32.88,32.95,32.85,32.94,141970.0,31.2606,31.3272,31.2321,31.3177,141970.0
2017-06-21 15:30:00,32.94,32.97,32.89,32.97,525761.0,31.3177,31.3462,31.2701,31.3462,525761.0
2017-06-22 09:30:00,32.91,33.17,32.9,33.11,289378.0,31.2892,31.5363,31.2796,31.4793,289378.0
2017-06-22 10:00:00,33.11,33.23,33.09,33.22,311811.0,31.4793,31.5934,31.4603,31.5839,311811.0
2017-06-22 10:30:00,33.21,33.4,33.21,33.3,292344.0,31.5744,31.755,31.5744,31.6599,292344.0
2017-06-22 11:00:00,33.29,33.32,33.21,33.28,148547.0,31.6504,31.679,31.5744,31.6409,148547.0
2017-06-22 11:30:00,33.29,33.29,33.23,33.26,110554.0,31.6504,31.6504,31.5934,31.6219,110554.0
2017-06-22 12:00:00,33.26,33.26,33.2,33.22,152656.0,31.6219,31.6219,31.5649,31.5839,152656.0
2017-06-22 12:30:00,33.22,33.29,33.2,33.28,129478.0,31.5839,31.6504,31.5649,31.6409,129478.0
2017-06-22 13:00:00,33.28,33.32,33.24,33.25,117322.0,31.6409,31.679,31.6029,31.6124,117322.0
2017-06-22 13:30:00,33.25,33.35,33.25,33.34,113282.0,31.6124,31.7075,31.6124,31.698,113282.0
2017-06-22 14:00:00,33.34,33.38,33.31,33.35,173708.0,31.698,31.736,31.6695,31.7075,173708.0
2017-06-22 14:30:00,33.34,33.36,33.32,33.34,114621.0,31.698,31.717,31.679,31.698,114621.0
2017-06-22 15:00:00,33.34,33.36,33.3,33.36,237892.0,31.698,31.717,31.6599,31.717,237892.0
2017-06-22 15:30:00,33.36,33.36,33.26,33.27,599696.0,31.717,31.717,31.6219,31.6314,599696.0
2017-06-23 09:30:00,33.42,33.59,33.24,33.35,494320.0,31.774,31.9357,31.6029,31.7075,494320.0
2017-06-23 10:00:00,33.35,33.65,33.35,33.54,551075.0,31.7075,31.9927,31.7075,31.8881,551075.0
2017-06-23 10:30:00,33.54,33.76,33.52,33.7,547109.0,31.8881,32.0973,31.8691,32.0402,547109.0
2017-06-23 11:00:00,33.7,33.79,33.67,33.77,333482.0,32.0402,32.1258,32.0117,32.1068,333482.0
2017-06-23 11:30:00,33.77,33.81,33.7,33.77,214215.0,32.1068,32.1448,32.0402,32.1068,214215.0
2017-06-23 12:00:00,33.77,33.92,33.77,33.9,239784.0,32.1068,32.2494,32.1068,32.2304,239784.0
2017-06-23 12:30:00,33.9,34.05,33.87,33.93,401502.0,32.2304,32.373,32.2019,32.2589,401502.0
2017-06-23 13:00:00,33.93,34.06,33.92,34.04,453412.0,32.2589,32.3825,32.2494,32.3635,453412.0
2017-06-23 13:30:00,34.05,34.08,34.02,34.04,358636.0,32.373,32.4015,32.3445,32.3635,358636.0
2017-06-23 14:00:00,34.04,34.09,34.03,34.04,169729.0,32.3635,32.411,32.354,32.3635,169729.0
2017-06-23 14:30:00,34.05,34.05,33.98,34.01,288923.0,32.373,32.373,32.3065,32.335,288923.0
2017-06-23 15:00:00,34.01,34.03,33.94,34.02,417756.0,32.335,32.354,32.2684,32.3445,417756.0
2017-06-23 15:30:00,34.03,34.18,34.01,34.16,1633627.0,32.354,32.4966,32.335,32.4776,1633627.0
2017-06-26 09:30:00,34.19,34.34,34.05,34.17,778203.0,32.5061,32.6487,32.373,32.4871,778203.0
2017-06-26 10:00:00,34.18,34.2,33.9,33.98,467791.0,32.4966,32.5156,32.2304,32.3065,467791.0
2017-06-26 10:30:00,33.99,34.0,33.72,33.84,467626.0,32.316,32.3255,32.0593,32.1734,467626.0
2017-06-26 11:00:00,33.84,33.91,33.64,33.88,392668.0,32.1734,32.2399,31.9832,32.2114,392668.0
2017-06-26 11:30:00,33.88,33.93,33.74,33.91,227459.0,32.2114,32.2589,32.0783,32.2399,227459.0
2017-06-26 12:00:00,33.91,33.97,33.85,33.87,179031.0,32.2399,32.2969,32.1829,32.2019,179031.0
2017-06-26 12:30:00,33.87,33.91,33.83,33.91,158961.0,32.2019,32.2399,32.1638,32.2399,158961.0
2017-06-26 13:00:00,33.9,34.04,33.87,33.95,374843.0,32.2304,32.3635,32.2019,32.2779,374843.0
2017-06-26 13:30:00,33.94,33.96,33.88,33.92,132955.0,32.2684,32.2874,32.2114,32.2494,132955.0
2017-06-26 14:00:00,33.92,33.94,33.8,33.82,512254.0,32.2494,32.2684,32.1353,32.1543,512254.0
2017-06-26 14:30:00,33.81,33.88,33.8,33.84,234457.0,32.1448,32.2114,32.1353,32.1734,234457.0
2017-06-26 15:00:00,33.85,33.9,33.72,33.77,530727.0,32.1829,32.2304,32.0593,32.1068,530727.0
2017-06-26 15:30:00,33.77,33.87,33.67,33.86,1690262.0,32.1068,32.2019,32.0117,32.1924,1690262.0
2017-06-27 09:30:00,33.91,34.24,33.83,34.18,406120.0,32.2399,32.5537,32.1638,32.4966,406120.0
2017-06-27 10:00:00,34.17,34.22,34.05,34.07,228853.0,32.4871,32.5346,32.373,32.392,228853.0
2017-06-27 10:30:00,34.08,34.31,34.07,34.25,388573.0,32.4015,32.6202,32.392,32.5632,388573.0
2017-06-27 11:00:00,34.25,34.31,34.16,34.27,468784.0,32.5632,32.6202,32.4776,32.5822,468784.0
2017-06-27 11:30:00,34.27,34.31,34.24,34.25,258894.0,32.5822,32.6202,32.5537,32.5632,258894.0
2017-06-27 12:00:00,34.24,34.28,34.2,34.22,208786.0,32.5537,32.5917,32.5156,32.5346,208786.0
2017-06-27 12:30:00,34.21,34.21,34.13,34.16,128230.0,32.5251,32.5251,32.4491,32.4776,128230.0
2017-06-27 13:00:00,34.16,34.25,34.07,34.08,1822028.0,32.4776,32.5632,32.392,32.4015,1822028.0
2017-06-27 13:30:00,34.08,34.12,34.01,34.12,901515.0,32.4015,32.4396,32.335,32.4396,901515.0
2017-06-27 14:00:00,34.12,34.12,33.88,33.96,1112476.0,32.4396,32.4396,32.2114,32.2874,1112476.0
2017-06-27 14:30:00,33.97,34.02,33.91,34.0,442496.0,32.2969,32.3445,32.2399,32.3255,442496.0
2017-06-27 15:00:00,34.0,34.04,33.84,33.86,448224.0,32.3255,32.3635,32.1734,32.1924,448224.0
2017-06-27 15:30:00,33.85,33.87,33.73,33.73,891230.0,32.1829,32.2019,32.0688,32.0688,891230.0
2017-06-28 09:30:00,33.89,34.0,33.54,33.58,621973.0,32.2209,32.3255,31.8881,31.9262,621973.0
2017-06-28 10:00:00,33.58,33.67,33.53,33.54,956297.0,31.9262,32.0117,31.8786,31.8881,956297.0
2017-06-28 10:30:00,33.55,33.7,33.54,33.56,584520.0,31.8976,32.0402,31.8881,31.9071,584520.0
2017-06-28 11:00:00,33.57,33.62,33.39,33.5,490769.0,31.9166,31.9642,31.7455,31.8501,490769.0
2017-06-28 11:30:00,33.51,33.61,33.44,33.56,544811.0,31.8596,31.9547,31.7931,31.9071,544811.0
2017-06-28 12:00:00,33.55,33.57,33.35,33.43,493062.0,31.8976,31.9166,31.7075,31.7835,493062.0
2017-06-28 12:30:00,33.43,33.57,33.39,33.4,842429.0,31.7835,31.9166,31.7455,31.755,842429.0
2017-06-28 13:00:00,33.39,33.58,33.36,33.52,456701.0,31.7455,31.9262,31.717,31.8691,456701.0
2017-06-28 13:30:00,33.52,33.67,33.49,33.63,453631.0,31.8691,32.0117,31.8406,31.9737,453631.0
2017-06-28 14:00:00,33.62,33.69,33.58,33.64,382214.0,31.9642,32.0307,31.9262,31.9832,382214.0
2017-06-28 14:30:00,33.64,33.67,33.6,33.64,318685.0,31.9832,32.0117,31.9452,31.9832,318685.0
2017-06-28 15:00:00,33.64,33.71,33.62,33.69,302680.0,31.9832,32.0498,31.9642,32.0307,302680.0
2017-06-28 15:30:00,33.69,33.78,33.68,33.7,848471.0,32.0307,32.1163,32.0212,32.0402,848471.0
2017-06-29 09:30:00,33.7,33.78,33.44,33.47,213934.0,32.0402,32.1163,31.7931,31.8216,213934.0
2017-06-29 10:00:00,33.47,33.49,33.24,33.3,288535.0,31.8216,31.8406,31.6029,31.6599,288535.0
2017-06-29 10:30:00,33.29,33.47,33.19,33.4,504929.0,31.6504,31.8216,31.5554,31.755,504929.0
2017-06-29 11:00:00,33.39,33.42,33.15,33.2,332750.0,31.7455,31.774,31.5173,31.5649,332750.0
2017-06-29 11:30:00,33.19,33.2,33.01,33.03,610050.0,31.5554,31.5649,31.3842,31.4032,610050.0
2017-06-29 12:00:00,33.02,33.15,32.95,33.11,405431.0,31.3937,31.5173,31.3272,31.4793,405431.0
2017-06-29 12:30:00,33.1,33.12,33.0,33.02,252885.0,31.4698,31.4888,31.3747,31.3937,252885.0
2017-06-29 13:00:00,33.01,33.04,32.62,32.65,446012.0,31.3842,31.4128,31.0134,31.042,446012.0
2017-06-29 13:30:00,32.64,32.96,32.64,32.91,579538.0,31.0325,31.3367,31.0325,31.2892,579538.0
2017-06-29 14:00:00,32.91,33.04,32.82,33.01,295201.0,31.2892,31.4128,31.2036,31.3842,295201.0
2017-06-29 14:30:00,33.0,33.03,32.91,32.95,215426.0,31.3747,31.4032,31.2892,31.3272,215426.0
2017-06-29 15:00:00,32.95,32.97,32.73,32.76,1017721.0,31.3272,31.3462,31.118,31.1465,1017721.0
2017-06-29 15:30:00,32.76,32.98,32.75,32.88,1332116.0,31.1465,31.3557,31.137,31.2606,1332116.0
2017-06-30 09:30:00,31.94,32.09,31.16,31.67,3537571.0,30.3669,30.5095,29.6253,30.1102,3537571.0
2017-06-30 10:00:00,31.67,31.95,31.57,31.77,1806344.0,30.1102,30.3764,30.0152,30.2053,1806344.0
2017-06-30 10:30:00,31.77,31.8,31.59,31.71,1094213.0,30.2053,30.2338,30.0342,30.1483,1094213.0
2017-06-30 11:00:00,31.71,31.76,31.31,31.32,774738.0,30.1483,30.1958,29.768,29.7775,774738.0
2017-06-30 11:30:00,31.33,31.46,31.24,31.43,1003972.0,29.787,29.9106,29.7014,29.882,1003972.0
2017-06-30 12:00:00,31.42,31.45,31.25,31.44,576365.0,29.8725,29.9011,29.7109,29.8916,576365.0
2017-06-30 12:30:00,31.44,31.54,31.36,31.54,663625.0,29.8916,29.9866,29.8155,29.9866,663625.0
2017-06-30 13:00:00,31.54,31.62,31.43,31.51,586302.0,29.9866,30.0627,29.882,29.9581,586302.0
2017-06-30 13:30:00,31.51,31.55,31.38,31.42,852443.0,29.9581,29.9961,29.8345,29.8725,852443.0
2017-06-30 14:00:00,31.42,31.66,31.39,31.57,805336.0,29.8725,30.1007,29.844,30.0152,805336.0
2017-06-30 14:30:00,31.57,31.74,31.55,31.7,621076.0,30.0152,30.1768,29.9961,30.1387,621076.0
2017-06-30 15:00:00,31.7,31.74,31.6,31.6,668391.0,30.1387,30.1768,30.0437,30.0437,668391.0
2017-06-30 15:30:00,31.6,31.6,31.28,31.3,2765693.0,30.0437,30.0437,29.7394,29.7584,2765693.0
2017-07-03 09:30:00,31.02,31.29,30.74,31.15,1247321.0,29.4922,29.7489,29.226,29.6158,1247321.0
2017-07-03 10:00:00,31.15,31.32,30.99,31.01,822885.0,29.6158,29.7775,29.4637,29.4827,822885.0
2017-07-03 10:30:00,31.01,31.14,30.92,31.0,615413.0,29.4827,29.6063,29.3972,29.4732,615413.0
2017-07-03 11:00:00,31.0,31.01,30.75,30.96,847306.0,29.4732,29.4827,29.2355,29.4352,847306.0
2017-07-03 11:30:00,30.96,31.05,30.95,31.0,332415.0,29.4352,29.5208,29.4257,29.4732,332415.0
2017-07-03 12:00:00,31.0,31.01,30.7,30.73,697051.0,29.4732,29.4827,29.188,29.2165,697051.0
2017-07-03 12:30:00,30.73,30.73,30.43,30.55,2327354.0,29.2165,29.2165,28.9313,29.0454,2327354.0
2017-07-05 09:30:00,30.66,30.96,30.52,30.55,930871.0,29.15,29.4352,29.0169,29.0454,930871.0
2017-07-05 10:00:00,30.55,30.56,30.45,30.5,454249.0,29.0454,29.0549,28.9503,28.9978,454249.0
2017-07-05 10:30:00,30.51,30.7,30.41,30.44,679930.0,29.0074,29.188,28.9123,28.9408,679930.0
2017-07-05 11:00:00,30.43,30.5,30.31,30.39,501802.0,28.9313,28.9978,28.8172,28.8933,501802.0
2017-07-05 11:30:00,30.4,30.65,30.34,30.61,327069.0,28.9028,29.1405,28.8457,29.1024,327069.0
2017-07-05 12:00:00,30.61,30.68,30.59,30.64,311107.0,29.1024,29.169,29.0834,29.131,311107.0
2017-07-05 12:30:00,30.64,30.71,30.56,30.69,293995.0,29.131,29.1975,29.0549,29.1785,293995.0
2017-07-05 13:00:00,30.7,30.98,30.69,30.97,434313.0,29.188,29.4542,29.1785,29.4447,434313.0
2017-07-05 13:30:00,30.97,30.98,30.85,30.88,292860.0,29.4447,29.4542,29.3306,29.3591,292860.0
2017-07-05 14:00:00,30.88,30.94,30.81,30.89,437708.0,29.3591,29.4162,29.2926,29.3686,437708.0
2017-07-05 14:30:00,30.88,30.89,30.72,30.77,259657.0,29.3591,29.3686,29.207,29.2546,259657.0
2017-07-05 15:00:00,30.77,30.85,30.73,30.82,475471.0,29.2546,29.3306,29.2165,29.3021,475471.0
2017-07-05 15:30:00,30.82,31.0,30.81,30.98,1444489.0,29.3021,29.4732,29.2926,29.4542,1444489.0
2017-07-06 09:30:00,30.85,30.91,30.52,30.58,436919.0,29.3306,29.3877,29.0169,29.0739,436919.0
2017-07-06 10:00:00,30.57,30.66,30.48,30.65,534336.0,29.0644,29.15,28.9788,29.1405,534336.0
2017-07-06 10:30:00,30.65,30.75,30.61,30.68,225690.0,29.1405,29.2355,29.1024,29.169,225690.0
2017-07-06 11:00:00,30.69,30.75,30.62,30.7,181236.0,29.1785,29.2355,29.1119,29.188,181236.0
2017-07-06 11:30:00,30.7,30.82,30.68,30.72,211417.0,29.188,29.3021,29.169,29.207,211417.0
2017-07-06 12:00:00,30.73,30.76,30.65,30.66,157284.0,29.2165,29.245,29.1405,29.15,157284.0
2017-07-06 12:30:00,30.66,30.83,30.66,30.8,193193.0,29.15,29.3116,29.15,29.2831,193193.0
2017-07-06 13:00:00,30.8,30.83,30.73,30.75,173833.0,29.2831,29.3116,29.2165,29.2355,173833.0
2017-07-06 13:30:00,30.75,30.76,30.66,30.7,204685.0,29.2355,29.245,29.15,29.188,204685.0
2017-07-06 14:00:00,30.7,30.71,30.63,30.71,164013.0,29.188,29.1975,29.1214,29.1975,164013.0
2017-07-06 14:30:00,30.7,30.71,30.62,30.67,158789.0,29.188,29.1975,29.1119,29.1595,158789.0
2017-07-06 15:00:00,30.66,30.67,30.43,30.43,413188.0,29.15,29.1595,28.9313,28.9313,413188.0
2017-07-06 15:30:00,30.43,30.45,30.26,30.29,1436188.0,28.9313,28.9503,28.7697,28.7982,1436188.0
2017-07-07 09:30:00,30.32,30.74,30.2,30.74,755022.0,28.8267,29.226,28.7126,29.226,755022.0
2017-07-07 10:00:00,30.73,30.73,30.47,30.6,575220.0,29.2165,29.2165,28.9693,29.0929,575220.0
2017-07-07 10:30:00,30.61,30.79,30.6,30.64,880031.0,29.1024,29.2736,29.0929,29.131,880031.0
2017-07-07 11:00:00,30.64,30.64,30.42,30.52,780140.0,29.131,29.131,28.9218,29.0169,780140.0
2017-07-07 11:30:00,30.51,30.57,30.49,30.53,192762.0,29.0074,29.0644,28.9883,29.0264,192762.0
2017-07-07 12:00:00,30.54,30.65,30.52,30.63,115773.0,29.0359,29.1405,29.0169,29.1214,115773.0
2017-07-07 12:30:00,30.64,30.87,30.63,30.84,336772.0,29.131,29.3496,29.1214,29.3211,336772.0
2017-07-07 13:00:00,30.84,30.87,30.82,30.85,162312.0,29.3211,29.3496,29.3021,29.3306,162312.0
2017-07-07 13:30:00,30.85,30.9,30.83,30.85,123874.0,29.3306,29.3781,29.3116,29.3306,123874.0
2017-07-07 14:00:00,30.86,30.87,30.82,30.85,157690.0,29.3401,29.3496,29.3021,29.3306,157690.0
2017-07-07 14:30:00,30.84,30.91,30.83,30.91,195764.0,29.3211,29.3877,29.3116,29.3877,195764.0
2017-07-07 15:00:00,30.91,30.93,30.85,30.93,256067.0,29.3877,29.4067,29.3306,29.4067,256067.0
2017-07-07 15:30:00,30.92,30.93,30.83,30.84,688497.0,29.3972,29.4067,29.3116,29.3211,688497.0
2017-07-10 09:30:00,30.83,30.94,30.74,30.79,433270.0,29.3116,29.4162,29.226,29.2736,433270.0
2017-07-10 10:00:00,30.8,30.94,30.73,30.77,506199.0,29.2831,29.4162,29.2165,29.2546,506199.0
2017-07-10 10:30:00,30.78,30.86,30.69,30.86,340189.0,29.2641,29.3401,29.1785,29.3401,340189.0
2017-07-10 11:00:00,30.86,30.88,30.78,30.85,290208.0,29.3401,29.3591,29.2641,29.3306,290208.0
2017-07-10 11:30:00,30.85,31.04,30.83,31.02,308058.0,29.3306,29.5113,29.3116,29.4922,308058.0
2017-07-10 12:00:00,31.02,31.1,31.02,31.06,206885.0,29.4922,29.5683,29.4922,29.5303,206885.0
2017-07-10 12:30:00,31.06,31.11,31.0,31.1,156479.0,29.5303,29.5778,29.4732,29.5683,156479.0
2017-07-10 13:00:00,31.1,31.15,31.08,31.14,207262.0,29.5683,29.6158,29.5493,29.6063,207262.0
2017-07-10 13:30:00,31.14,31.35,31.1,31.32,359858.0,29.6063,29.806,29.5683,29.7775,359858.0
2017-07-10 14:00:00,31.33,31.4,31.22,31.24,290513.0,29.787,29.8535,29.6824,29.7014,290513.0
2017-07-10 14:30:00,31.24,31.29,31.23,31.28,246038.0,29.7014,29.7489,29.6919,29.7394,246038.0
2017-07-10 15:00:00,31.27,31.28,31.16,31.24,223815.0,29.7299,29.7394,29.6253,29.7014,223815.0
2017-07-10 15:30:00,31.24,31.27,31.17,31.18,662242.0,29.7014,29.7299,29.6349,29.6444,662242.0
2017-07-11 09:30:00,31.34,31.62,31.27,31.48,773299.0,29.7965,30.0627,29.7299,29.9296,773299.0
2017-07-11 10:00:00,31.48,31.59,31.48,31.54,472048.0,29.9296,30.0342,29.9296,29.9866,472048.0
2017-07-11 10:30:00,31.54,31.6,31.44,31.48,621570.0,29.9866,30.0437,29.8916,29.9296,621570.0
2017-07-11 11:00:00,31.48,31.5,31.24,31.3,819350.0,29.9296,29.9486,29.7014,29.7584,819350.0
2017-07-11 11:30:00,31.31,31.43,31.29,31.38,356858.0,29.768,29.882,29.7489,29.8345,356858.0
2017-07-11 12:00:00,31.39,31.4,31.25,31.31,283709.0,29.844,29.8535,29.7109,29.768,283709.0
2017-07-11 12:30:00,31.31,31.35,31.26,31.34,208995.0,29.768,29.806,29.7204,29.7965,208995.0
2017-07-11 13:00:00,31.34,31.4,31.32,31.33,199100.0,29.7965,29.8535,29.7775,29.787,199100.0
2017-07-11 13:30:00,31.33,31.47,31.31,31.44,273003.0,29.787,29.9201,29.768,29.8916,273003.0
2017-07-11 14:00:00,31.45,31.51,31.43,31.46,221436.0,29.9011,29.9581,29.882,29.9106,221436.0
2017-07-11 14:30:00,31.46,31.48,31.44,31.45,214113.0,29.9106,29.9296,29.8916,29.9011,214113.0
2017-07-11 15:00:00,31.44,31.53,31.44,31.49,416821.0,29.8916,29.9771,29.8916,29.9391,416821.0
2017-07-11 15:30:00,31.49,31.5,31.41,31.43,699921.0,29.9391,29.9486,29.863,29.882,699921.0
2017-07-12 09:30:00,31.66,31.73,31.5,31.72,505062.0,30.1007,30.1673,29.9486,30.1578,505062.0
2017-07-12 10:00:00,31.73,31.76,31.6,31.67,300597.0,30.1673,30.1958,30.0437,30.1102,300597.0
2017-07-12 10:30:00,31.67,31.69,31.47,31.61,239409.0,30.1102,30.1292,29.9201,30.0532,239409.0
2017-07-12 11:00:00,31.62,31.66,31.59,31.65,174670.0,30.0627,30.1007,30.0342,30.0912,174670.0
2017-07-12 11:30:00,31.64,31.7,31.6,31.69,176504.0,30.0817,30.1387,30.0437,30.1292,176504.0
2017-07-12 12:00:00,31.69,31.69,31.56,31.59,188730.0,30.1292,30.1292,30.0056,30.0342,188730.0
2017-07-12 12:30:00,31.59,31.62,31.55,31.62,80083.0,30.0342,30.0627,29.9961,30.0627,80083.0
2017-07-12 13:00:00,31.63,31.65,31.57,31.6,98120.0,30.0722,30.0912,30.0152,30.0437,98120.0
2017-07-12 13:30:00,31.61,31.75,31.61,31.75,321040.0,30.0532,30.1863,30.0532,30.1863,321040.0
2017-07-12 14:00:00,31.74,31.81,31.69,31.79,241439.0,30.1768,30.2433,30.1292,30.2243,241439.0
2017-07-12 14:30:00,31.79,31.79,31.73,31.75,146757.0,30.2243,30.2243,30.1673,30.1863,146757.0
2017-07-12 15:00:00,31.75,31.77,31.69,31.74,238632.0,30.1863,30.2053,30.1292,30.1768,238632.0
2017-07-12 15:30:00,31.74,31.75,31.69,31.74,700791.0,30.1768,30.1863,30.1292,30.1768,700791.0
2017-07-13 09:30:00,31.85,31.89,31.6,31.74,385936.0,30.2814,30.3194,30.0437,30.1768,385936.0
2017-07-13 10:00:00,31.74,31.82,31.54,31.59,326872.0,30.1768,30.2528,29.9866,30.0342,326872.0
2017-07-13 10:30:00,31.59,31.62,31.53,31.6,315741.0,30.0342,30.0627,29.9771,30.0437,315741.0
2017-07-13 11:00:00,31.59,31.6,31.5,31.54,145625.0,30.0342,30.0437,29.9486,29.9866,145625.0
2017-07-13 11:30:00,31.54,31.58,31.47,31.56,175891.0,29.9866,30.0247,29.9201,30.0056,175891.0
2017-07-13 12:00:00,31.56,31.69,31.51,31.67,262933.0,30.0056,30.1292,29.9581,30.1102,262933.0
2017-07-13 12:30:00,31.66,31.69,31.59,31.69,131245.0,30.1007,30.1292,30.0342,30.1292,131245.0
2017-07-13 13:00:00,31.67,31.7,31.62,31.66,88708.0,30.1102,30.1387,30.0627,30.1007,88708.0
2017-07-13 13:30:00,31.66,31.71,31.6,31.64,174927.0,30.1007,30.1483,30.0437,30.0817,174927.0
2017-07-13 14:00:00,31.64,31.64,31.56,31.6,179499.0,30.0817,30.0817,30.0056,30.0437,179499.0
2017-07-13 14:30:00,31.6,31.79,31.58,31.79,533231.0,30.0437,30.2243,30.0247,30.2243,533231.0
2017-07-13 15:00:00,31.78,31.82,31.73,31.79,683615.0,30.2148,30.2528,30.1673,30.2243,683615.0
2017-07-13 15:30:00,31.79,31.94,31.79,31.93,1087502.0,30.2243,30.3669,30.2243,30.3574,1087502.0
2017-07-14 09:30:00,31.31,31.64,31.09,31.48,1476085.0,29.768,30.0817,29.5588,29.9296,1476085.0
2017-07-14 10:00:00,31.48,31.55,31.34,31.37,451777.0,29.9296,29.9961,29.7965,29.825,451777.0
2017-07-14 10:30:00,31.37,31.48,31.37,31.4,475749.0,29.825,29.9296,29.825,29.8535,475749.0
2017-07-14 11:00:00,31.39,31.6,31.37,31.58,322874.0,29.844,30.0437,29.825,30.0247,322874.0
2017-07-14 11:30:00,31.58,31.67,31.54,31.67,247233.0,30.0247,30.1102,29.9866,30.1102,247233.0
2017-07-14 12:00:00,31.66,31.72,31.61,31.61,254514.0,30.1007,30.1578,30.0532,30.0532,254514.0
2017-07-14 12:30:00,31.61,31.65,31.52,31.61,1314480.0,30.0532,30.0912,29.9676,30.0532,1314480.0
2017-07-14 13:00:00,31.61,31.72,31.57,31.71,133865.0,30.0532,30.1578,30.0152,30.1483,133865.0
2017-07-14 13:30:00,31.71,31.73,31.63,31.7,252015.0,30.1483,30.1673,30.0722,30.1387,252015.0
2017-07-14 14:00:00,31.69,31.78,31.68,31.77,203906.0,30.1292,30.2148,30.1197,30.2053,203906.0
2017-07-14 14:30:00,31.77,31.96,31.76,31.93,449496.0,30.2053,30.3859,30.1958,30.3574,449496.0
2017-07-14 15:00:00,31.93,31.95,31.88,31.94,395899.0,30.3574,30.3764,30.3099,30.3669,395899.0
2017-07-14 15:30:00,31.94,31.95,31.88,31.9,772858.0,30.3669,30.3764,30.3099,30.3289,772858.0
2017-07-17 09:30:00,31.88,32.02,31.77,31.78,448824.0,30.3099,30.443,30.2053,30.2148,448824.0
2017-07-17 10:00:00,31.8,31.89,31.67,31.84,408095.0,30.2338,30.3194,30.1102,30.2719,408095.0
2017-07-17 10:30:00,31.84,31.88,31.74,31.85,217330.0,30.2719,30.3099,30.1768,30.2814,217330.0
2017-07-17 11:00:00,31.84,31.84,31.72,31.78,159299.0,30.2719,30.2719,30.1578,30.2148,159299.0
2017-07-17 11:30:00,31.78,31.9,31.74,31.81,364884.0,30.2148,30.3289,30.1768,30.2433,364884.0
2017-07-17 12:00:00,31.82,31.85,31.74,31.75,243013.0,30.2528,30.2814,30.1768,30.1863,243013.0
2017-07-17 12:30:00,31.75,31.87,31.74,31.83,228319.0,30.1863,30.3004,30.1768,30.2623,228319.0
2017-07-17 13:00:00,31.83,31.86,31.78,31.81,177913.0,30.2623,30.2909,30.2148,30.2433,177913.0
2017-07-17 13:30:00,31.82,31.89,31.81,31.86,363790.0,30.2528,30.3194,30.2433,30.2909,363790.0
2017-07-17 14:00:00,31.87,31.9,31.84,31.89,186247.0,30.3004,30.3289,30.2719,30.3194,186247.0
2017-07-17 14:30:00,31.88,31.91,31.85,31.89,207335.0,30.3099,30.3384,30.2814,30.3194,207335.0
2017-07-17 15:00:00,31.89,31.93,31.86,31.89,242844.0,30.3194,30.3574,30.2909,30.3194,242844.0
2017-07-17 15:30:00,31.88,31.92,31.81,31.86,620029.0,30.3099,30.3479,30.2433,30.2909,620029.0
2017-07-18 09:30:00,31.86,32.1,31.8,32.04,416417.0,30.2909,30.519,30.2338,30.462,416417.0
2017-07-18 10:00:00,32.05,32.39,32.0,32.37,519901.0,30.4715,30.7948,30.424,30.7757,519901.0
2017-07-18 10:30:00,32.36,32.47,32.24,32.45,316687.0,30.7662,30.8708,30.6522,30.8518,316687.0
2017-07-18 11:00:00,32.45,32.45,32.32,32.36,317059.0,30.8518,30.8518,30.7282,30.7662,317059.0
2017-07-18 11:30:00,32.35,32.52,32.31,32.52,227455.0,30.7567,30.9184,30.7187,30.9184,227455.0
2017-07-18 12:00:00,32.52,32.56,32.45,32.5,194032.0,30.9184,30.9564,30.8518,30.8993,194032.0
2017-07-18 12:30:00,32.5,32.51,32.34,32.34,586383.0,30.8993,30.9089,30.7472,30.7472,586383.0
2017-07-18 13:00:00,32.34,32.35,32.24,32.3,244922.0,30.7472,30.7567,30.6522,30.7092,244922.0
2017-07-18 13:30:00,32.29,32.52,32.27,32.51,401837.0,30.6997,30.9184,30.6807,30.9089,401837.0
2017-07-18 14:00:00,32.51,32.69,32.49,32.69,311906.0,30.9089,31.08,30.8898,31.08,311906.0
2017-07-18 14:30:00,32.69,32.74,32.64,32.73,328863.0,31.08,31.1275,31.0325,31.118,328863.0
2017-07-18 15:00:00,32.73,32.74,32.51,32.52,640514.0,31.118,31.1275,30.9089,30.9184,640514.0
2017-07-18 15:30:00,32.52,32.58,32.46,32.55,1098188.0,30.9184,30.9754,30.8613,30.9469,1098188.0
2017-07-19 09:30:00,32.57,32.79,32.54,32.56,445342.0,30.9659,31.1751,30.9374,30.9564,445342.0
2017-07-19 10:00:00,32.55,32.64,32.31,32.44,421608.0,30.9469,31.0325,30.7187,30.8423,421608.0
2017-07-19 10:30:00,32.43,32.51,32.31,32.41,287183.0,30.8328,30.9089,30.7187,30.8138,287183.0
2017-07-19 11:00:00,32.41,32.56,32.41,32.52,250446.0,30.8138,30.9564,30.8138,30.9184,250446.0
2017-07-19 11:30:00,32.53,32.56,32.44,32.47,285247.0,30.9279,30.9564,30.8423,30.8708,285247.0
2017-07-19 12:00:00,32.48,32.57,32.46,32.53,179915.0,30.8803,30.9659,30.8613,30.9279,179915.0
2017-07-19 12:30:00,32.53,32.57,32.51,32.56,149314.0,30.9279,30.9659,30.9089,30.9564,149314.0
2017-07-19 13:00:00,32.55,32.65,32.55,32.61,188630.0,30.9469,31.042,30.9469,31.0039,188630.0
2017-07-19 13:30:00,32.6,32.63,32.46,32.58,383475.0,30.9944,31.0229,30.8613,30.9754,383475.0
2017-07-19 14:00:00,32.58,32.65,32.57,32.59,291546.0,30.9754,31.042,30.9659,30.9849,291546.0
2017-07-19 14:30:00,32.6,32.63,32.56,32.57,252984.0,30.9944,31.0229,30.9564,30.9659,252984.0
2017-07-19 15:00:00,32.58,32.6,32.52,32.59,298159.0,30.9754,30.9944,30.9184,30.9849,298159.0
2017-07-19 15:30:00,32.59,32.8,32.58,32.79,1797792.0,30.9849,31.1846,30.9754,31.1751,1797792.0
2017-07-20 09:30:00,33.5,33.74,33.14,33.51,4373046.0,31.8501,32.0783,31.5078,31.8596,4373046.0
2017-07-20 10:00:00,33.52,33.57,33.37,33.46,2446460.0,31.8691,31.9166,31.7265,31.8121,2446460.0
2017-07-20 10:30:00,33.46,33.52,33.34,33.5,1436744.0,31.8121,31.8691,31.698,31.8501,1436744.0
2017-07-20 11:00:00,33.5,33.71,33.48,33.59,1546625.0,31.8501,32.0498,31.8311,31.9357,1546625.0
2017-07-20 11:30:00,33.59,33.71,33.39,33.66,1247363.0,31.9357,32.0498,31.7455,32.0022,1247363.0
2017-07-20 12:00:00,33.65,33.81,33.58,33.75,1124894.0,31.9927,32.1448,31.9262,32.0878,1124894.0
2017-07-20 12:30:00,33.75,33.78,33.67,33.77,1134786.0,32.0878,32.1163,32.0117,32.1068,1134786.0
2017-07-20 13:00:00,33.77,33.95,33.73,33.91,1099378.0,32.1068,32.2779,32.0688,32.2399,1099378.0
2017-07-20 13:30:00,33.91,33.98,33.74,33.86,1482727.0,32.2399,32.3065,32.0783,32.1924,1482727.0
2017-07-20 14:00:00,33.86,33.9,33.71,33.75,1332297.0,32.1924,32.2304,32.0498,32.0878,1332297.0
2017-07-20 14:30:00,33.73,33.87,33.64,33.84,902273.0,32.0688,32.2019,31.9832,32.1734,902273.0
2017-07-20 15:00:00,33.84,33.94,33.81,33.94,1210010.0,32.1734,32.2684,32.1448,32.2684,1210010.0
2017-07-20 15:30:00,33.94,33.99,33.72,33.73,4616919.0,32.2684,32.316,32.0593,32.0688,4616919.0
2017-07-21 09:30:00,33.77,34.06,33.77,34.01,1018684.0,32.1068,32.3825,32.1068,32.335,1018684.0
2017-07-21 10:00:00,34.01,34.14,33.98,34.0,1700451.0,32.335,32.4586,32.3065,32.3255,1700451.0
2017-07-21 10:30:00,34.0,34.14,33.98,34.09,1177689.0,32.3255,32.4586,32.3065,32.411,1177689.0
2017-07-21 11:00:00,34.09,34.17,34.04,34.09,1063129.0,32.411,32.4871,32.3635,32.411,1063129.0
2017-07-21 11:30:00,34.09,34.21,34.07,34.09,894835.0,32.411,32.5251,32.392,32.411,894835.0
2017-07-21 12:00:00,34.09,34.09,33.97,34.08,1167823.0,32.411,32.411,32.2969,32.4015,1167823.0
2017-07-21 12:30:00,34.08,34.17,34.07,34.11,659180.0,32.4015,32.4871,32.392,32.4301,659180.0
2017-07-21 13:00:00,34.11,34.12,34.02,34.08,452741.0,32.4301,32.4396,32.3445,32.4015,452741.0
2017-07-21 13:30:00,34.08,34.12,34.06,34.1,508542.0,32.4015,32.4396,32.3825,32.4205,508542.0
2017-07-21 14:00:00,34.1,34.11,33.96,34.05,802854.0,32.4205,32.4301,32.2874,32.373,802854.0
2017-07-21 14:30:00,34.05,34.1,34.0,34.1,879817.0,32.373,32.4205,32.3255,32.4205,879817.0
2017-07-21 15:00:00,34.1,34.12,33.99,34.0,1369143.0,32.4205,32.4396,32.316,32.3255,1369143.0
2017-07-21 15:30:00,34.0,34.11,33.94,34.03,3363380.0,32.3255,32.4301,32.2684,32.354,3363380.0
2017-07-24 09:30:00,34.11,34.38,34.06,34.27,1122809.0,32.4301,32.6868,32.3825,32.5822,1122809.0
2017-07-24 10:00:00,34.28,34.34,34.19,34.28,1078076.0,32.5917,32.6487,32.5061,32.5917,1078076.0
2017-07-24 10:30:00,34.29,34.4,34.25,34.35,1045431.0,32.6012,32.7058,32.5632,32.6582,1045431.0
2017-07-24 11:00:00,34.34,34.46,34.33,34.34,726312.0,32.6487,32.7628,32.6392,32.6487,726312.0
2017-07-24 11:30:00,34.34,34.41,34.16,34.19,697548.0,32.6487,32.7153,32.4776,32.5061,697548.0
2017-07-24 12:00:00,34.2,34.23,34.16,34.17,722199.0,32.5156,32.5441,32.4776,32.4871,722199.0
2017-07-24 12:30:00,34.17,34.2,34.05,34.05,1368777.0,32.4871,32.5156,32.373,32.373,1368777.0
2017-07-24 13:00:00,34.05,34.14,34.05,34.11,814092.0,32.373,32.4586,32.373,32.4301,814092.0
2017-07-24 13:30:00,34.11,34.12,33.98,34.01,490383.0,32.4301,32.4396,32.3065,32.335,490383.0
2017-07-24 14:00:00,34.01,34.09,34.0,34.07,605122.0,32.335,32.411,32.3255,32.392,605122.0
2017-07-24 14:30:00,34.08,34.1,34.04,34.08,505720.0,32.4015,32.4205,32.3635,32.4015,505720.0
2017-07-24 15:00:00,34.08,34.16,34.06,34.16,1739474.0,32.4015,32.4776,32.3825,32.4776,1739474.0
2017-07-24 15:30:00,34.16,34.17,33.99,34.0,2405633.0,32.4776,32.4871,32.316,32.3255,2405633.0
2017-07-25 09:30:00,34.08,34.23,33.79,34.19,1332695.0,32.4015,32.5441,32.1258,32.5061,1332695.0
2017-07-25 10:00:00,34.2,34.26,34.05,34.14,1293257.0,32.5156,32.5727,32.373,32.4586,1293257.0
2017-07-25 10:30:00,34.14,34.15,33.95,33.97,1000412.0,32.4586,32.4681,32.2779,32.2969,1000412.0
2017-07-25 11:00:00,33.97,34.07,33.95,33.96,1116801.0,32.2969,32.392,32.2779,32.2874,1116801.0
2017-07-25 11:30:00,33.95,34.15,33.93,34.11,977852.0,32.2779,32.4681,32.2589,32.4301,977852.0
2017-07-25 12:00:00,34.1,34.16,34.07,34.16,764440.0,32.4205,32.4776,32.392,32.4776,764440.0
2017-07-25 12:30:00,34.16,34.21,34.05,34.09,780184.0,32.4776,32.5251,32.373,32.411,780184.0
2017-07-25 13:00:00,34.09,34.13,34.07,34.09,555657.0,32.411,32.4491,32.392,32.411,555657.0
2017-07-25 13:30:00,34.09,34.2,34.08,34.18,690121.0,32.411,32.5156,32.4015,32.4966,690121.0
2017-07-25 14:00:00,34.18,34.2,34.13,34.16,636687.0,32.4966,32.5156,32.4491,32.4776,636687.0
2017-07-25 14:30:00,34.16,34.24,34.05,34.13,1326476.0,32.4776,32.5537,32.373,32.4491,1326476.0
2017-07-25 15:00:00,34.13,34.36,34.07,34.34,2447542.0,32.4491,32.6677,32.392,32.6487,2447542.0
2017-07-25 15:30:00,34.34,34.53,32.65,34.26,9856992.0,32.6487,32.8294,31.042,32.5727,9856992.0
2017-07-26 09:30:00,34.11,34.22,33.79,34.13,2936509.0,32.4301,32.5346,32.1258,32.4491,2936509.0
2017-07-26 10:00:00,34.13,34.27,34.09,34.12,1084763.0,32.4491,32.5822,32.411,32.4396,1084763.0
2017-07-26 10:30:00,34.12,34.13,33.93,33.97,1199808.0,32.4396,32.4491,32.2589,32.2969,1199808.0
2017-07-26 11:00:00,33.97,34.01,33.95,33.97,876130.0,32.2969,32.335,32.2779,32.2969,876130.0
2017-07-26 11:30:00,33.96,34.06,33.93,34.0,959340.0,32.2874,32.3825,32.2589,32.3255,959340.0
2017-07-26 12:00:00,34.01,34.05,33.82,33.84,989818.0,32.335,32.373,32.1543,32.1734,989818.0
2017-07-26 12:30:00,33.85,34.01,33.82,34.0,1035770.0,32.1829,32.335,32.1543,32.3255,1035770.0
2017-07-26 13:00:00,34.0,34.06,33.97,34.04,939284.0,32.3255,32.3825,32.2969,32.3635,939284.0
2017-07-26 13:30:00,34.05,34.06,33.98,34.03,804792.0,32.373,32.3825,32.3065,32.354,804792.0
2017-07-26 14:00:00,34.03,34.03,33.84,33.88,1108032.0,32.354,32.354,32.1734,32.2114,1108032.0
2017-07-26 14:30:00,33.87,33.88,33.62,33.69,1765185.0,32.2019,32.2114,31.9642,32.0307,1765185.0
2017-07-26 15:00:00,33.69,33.78,33.63,33.75,1813178.0,32.0307,32.1163,31.9737,32.0878,1813178.0
2017-07-26 15:30:00,33.76,33.91,33.73,33.87,3672626.0,32.0973,32.2399,32.0688,32.2019,3672626.0
2017-07-27 09:30:00,33.8,33.86,32.91,32.96,1722485.0,32.1353,32.1924,31.2892,31.3367,1722485.0
2017-07-27 10:00:00,32.94,33.08,32.8,32.85,1940125.0,31.3177,31.4508,31.1846,31.2321,1940125.0
2017-07-27 10:30:00,32.85,32.87,32.43,32.55,1673021.0,31.2321,31.2511,30.8328,30.9469,1673021.0
2017-07-27 11:00:00,32.54,33.06,32.31,32.98,2358772.0,30.9374,31.4318,30.7187,31.3557,2358772.0
2017-07-27 11:30:00,32.98,34.17,32.94,33.81,4056827.0,31.3557,32.4871,31.3177,32.1448,4056827.0
2017-07-27 12:00:00,33.79,34.04,33.53,33.53,2044323.0,32.1258,32.3635,31.8786,31.8786,2044323.0
2017-07-27 12:30:00,33.53,33.56,33.36,33.48,902638.0,31.8786,31.9071,31.717,31.8311,902638.0
2017-07-27 13:00:00,33.49,33.55,33.13,33.29,1529050.0,31.8406,31.8976,31.4983,31.6504,1529050.0
2017-07-27 13:30:00,33.29,33.46,33.22,33.23,886060.0,31.6504,31.8121,31.5839,31.5934,886060.0
2017-07-27 14:00:00,33.22,33.49,32.99,33.47,1020370.0,31.5839,31.8406,31.3652,31.8216,1020370.0
2017-07-27 14:30:00,33.46,33.53,33.24,33.44,1132727.0,31.8121,31.8786,31.6029,31.7931,1132727.0
2017-07-27 15:00:00,33.43,33.74,33.38,33.49,1778813.0,31.7835,32.0783,31.736,31.8406,1778813.0
2017-07-27 15:30:00,33.49,33.59,33.35,33.42,1835668.0,31.8406,31.9357,31.7075,31.774,1835668.0
2017-07-28 09:30:00,33.32,33.88,33.29,33.61,717837.0,31.679,32.2114,31.6504,31.9547,717837.0
2017-07-28 10:00:00,33.6,33.66,33.5,33.53,583895.0,31.9452,32.0022,31.8501,31.8786,583895.0
2017-07-28 10:30:00,33.53,33.55,33.25,33.32,747429.0,31.8786,31.8976,31.6124,31.679,747429.0
2017-07-28 11:00:00,33.32,33.44,33.27,33.29,473339.0,31.679,31.7931,31.6314,31.6504,473339.0
2017-07-28 11:30:00,33.29,33.34,33.2,33.3,340974.0,31.6504,31.698,31.5649,31.6599,340974.0
2017-07-28 12:00:00,33.3,33.32,33.21,33.3,412269.0,31.6599,31.679,31.5744,31.6599,412269.0
2017-07-28 12:30:00,33.31,33.35,33.2,33.23,407764.0,31.6695,31.7075,31.5649,31.5934,407764.0
2017-07-28 13:00:00,33.23,33.25,33.07,33.12,469068.0,31.5934,31.6124,31.4413,31.4888,469068.0
2017-07-28 13:30:00,33.12,33.19,33.08,33.14,515646.0,31.4888,31.5554,31.4508,31.5078,515646.0
2017-07-28 14:00:00,33.14,33.22,33.08,33.09,439230.0,31.5078,31.5839,31.4508,31.4603,439230.0
2017-07-28 14:30:00,33.09,33.18,33.04,33.15,562075.0,31.4603,31.5459,31.4128,31.5173,562075.0
2017-07-28 15:00:00,33.16,33.21,33.08,33.13,434832.0,31.5268,31.5744,31.4508,31.4983,434832.0
2017-07-28 15:30:00,33.13,33.22,33.11,33.14,1301360.0,31.4983,31.5839,31.4793,31.5078,1301360.0
2017-07-31 09:30:00,33.11,33.52,33.11,33.2,552681.0,31.4793,31.8691,31.4793,31.5649,552681.0
2017-07-31 10:00:00,33.2,33.29,33.03,33.05,371263.0,31.5649,31.6504,31.4032,31.4223,371263.0
2017-07-31 10:30:00,33.05,33.09,32.94,33.03,380394.0,31.4223,31.4603,31.3177,31.4032,380394.0
2017-07-31 11:00:00,33.04,33.15,33.03,33.05,389429.0,31.4128,31.5173,31.4032,31.4223,389429.0
2017-07-31 11:30:00,33.05,33.18,33.04,33.12,296035.0,31.4223,31.5459,31.4128,31.4888,296035.0
2017-07-31 12:00:00,33.11,33.18,33.06,33.16,509258.0,31.4793,31.5459,31.4318,31.5268,509258.0
2017-07-31 12:30:00,33.17,33.19,33.08,33.12,437511.0,31.5363,31.5554,31.4508,31.4888,437511.0
2017-07-31 13:00:00,33.12,33.18,33.07,33.11,377387.0,31.4888,31.5459,31.4413,31.4793,377387.0
2017-07-31 13:30:00,33.11,33.12,33.01,33.05,420777.0,31.4793,31.4888,31.3842,31.4223,420777.0
2017-07-31 14:00:00,33.06,33.12,32.99,33.08,607692.0,31.4318,31.4888,31.3652,31.4508,607692.0
2017-07-31 14:30:00,33.07,33.08,32.97,32.98,928745.0,31.4413,31.4508,31.3462,31.3557,928745.0
2017-07-31 15:00:00,32.98,33.03,32.97,33.01,470805.0,31.3557,31.4032,31.3462,31.3842,470805.0
2017-07-31 15:30:00,33.0,33.04,32.93,32.94,1565750.0,31.3747,31.4128,31.3082,31.3177,1565750.0
2017-08-01 09:30:00,32.85,33.11,32.54,32.64,1078615.0,31.2321,31.4793,30.9374,31.0325,1078615.0
2017-08-01 10:00:00,32.63,32.85,32.5,32.71,1359362.0,31.0229,31.2321,30.8993,31.099,1359362.0
2017-08-01 10:30:00,32.71,32.8,32.55,32.67,710353.0,31.099,31.1846,30.9469,31.061,710353.0
2017-08-01 11:00:00,32.66,32.68,32.47,32.51,806291.0,31.0515,31.0705,30.8708,30.9089,806291.0
2017-08-01 11:30:00,32.52,32.66,32.52,32.61,471260.0,30.9184,31.0515,30.9184,31.0039,471260.0
2017-08-01 12:00:00,32.61,32.72,32.6,32.64,507165.0,31.0039,31.1085,30.9944,31.0325,507165.0
2017-08-01 12:30:00,32.64,32.68,32.53,32.55,404755.0,31.0325,31.0705,30.9279,30.9469,404755.0
2017-08-01 13:00:00,32.55,32.59,32.48,32.5,608162.0,30.9469,30.9849,30.8803,30.8993,608162.0
2017-08-01 13:30:00,32.51,32.54,32.48,32.52,731196.0,30.9089,30.9374,30.8803,30.9184,731196.0
2017-08-01 14:00:00,32.52,32.71,32.52,32.64,373711.0,30.9184,31.099,30.9184,31.0325,373711.0
2017-08-01 14:30:00,32.64,32.64,32.53,32.57,351562.0,31.0325,31.0325,30.9279,30.9659,351562.0
2017-08-01 15:00:00,32.57,32.57,32.5,32.52,574684.0,30.9659,30.9659,30.8993,30.9184,574684.0
2017-08-01 15:30:00,32.52,32.54,32.4,32.42,2308055.0,30.9184,30.9374,30.8043,30.8233,2308055.0
2017-08-02 09:30:00,32.42,32.48,32.14,32.21,639643.0,30.8233,30.8803,30.5571,30.6236,639643.0
2017-08-02 10:00:00,32.2,32.31,31.98,32.03,774676.0,30.6141,30.7187,30.405,30.4525,774676.0
2017-08-02 10:30:00,32.03,32.03,31.75,31.76,660090.0,30.4525,30.4525,30.1863,30.1958,660090.0
2017-08-02 11:00:00,31.77,31.93,31.68,31.85,627231.0,30.2053,30.3574,30.1197,30.2814,627231.0
2017-08-02 11:30:00,31.84,32.0,31.8,31.98,462206.0,30.2719,30.424,30.2338,30.405,462206.0
2017-08-02 12:00:00,31.98,31.98,31.87,31.88,456249.0,30.405,30.405,30.3004,30.3099,456249.0
2017-08-02 12:30:00,31.89,31.92,31.8,31.84,677323.0,30.3194,30.3479,30.2338,30.2719,677323.0
2017-08-02 13:00:00,31.84,31.9,31.79,31.89,578838.0,30.2719,30.3289,30.2243,30.3194,578838.0
2017-08-02 13:30:00,31.89,32.04,31.88,31.96,501290.0,30.3194,30.462,30.3099,30.3859,501290.0
2017-08-02 14:00:00,31.96,31.98,31.9,31.95,304890.0,30.3859,30.405,30.3289,30.3764,304890.0
2017-08-02 14:30:00,31.94,32.02,31.91,32.0,427172.0,30.3669,30.443,30.3384,30.424,427172.0
2017-08-02 15:00:00,31.99,32.1,31.97,32.03,409629.0,30.4145,30.519,30.3955,30.4525,409629.0
2017-08-02 15:30:00,32.02,32.04,31.91,31.97,2014600.0,30.443,30.462,30.3384,30.3955,2014600.0
2017-08-03 09:30:00,31.99,32.17,31.93,31.96,658919.0,30.4145,30.5856,30.3574,30.3859,658919.0
2017-08-03 10:00:00,31.95,32.03,31.68,31.71,566650.0,30.3764,30.4525,30.1197,30.1483,566650.0
2017-08-03 10:30:00,31.71,31.77,31.59,31.71,570019.0,30.1483,30.2053,30.0342,30.1483,570019.0
2017-08-03 11:00:00,31.71,31.81,31.66,31.78,454280.0,30.1483,30.2433,30.1007,30.2148,454280.0
2017-08-03 11:30:00,31.78,31.83,31.7,31.74,364558.0,30.2148,30.2623,30.1387,30.1768,364558.0
2017-08-03 12:00:00,31.74,31.93,31.72,31.85,419926.0,30.1768,30.3574,30.1578,30.2814,419926.0
2017-08-03 12:30:00,31.84,31.89,31.81,31.87,509462.0,30.2719,30.3194,30.2433,30.3004,509462.0
2017-08-03 13:00:00,31.88,31.88,31.75,31.76,302906.0,30.3099,30.3099,30.1863,30.1958,302906.0
2017-08-03 13:30:00,31.76,31.79,31.69,31.72,348851.0,30.1958,30.2243,30.1292,30.1578,348851.0
2017-08-03 14:00:00,31.72,31.74,31.68,31.7,394377.0,30.1578,30.1768,30.1197,30.1387,394377.0
2017-08-03 14:30:00,31.7,31.73,31.63,31.64,453286.0,30.1387,30.1673,30.0722,30.0817,453286.0
2017-08-03 15:00:00,31.64,31.72,31.63,31.66,457133.0,30.0817,30.1578,30.0722,30.1007,457133.0
2017-08-03 15:30:00,31.66,31.69,31.5,31.57,2015476.0,30.1007,30.1292,29.9486,30.0152,2015476.0
2017-08-04 09:30:00,31.59,31.78,31.59,31.63,508546.0,30.0342,30.2148,30.0342,30.0722,508546.0
2017-08-04 10:00:00,31.63,31.96,31.61,31.95,640064.0,30.0722,30.3859,30.0532,30.3764,640064.0
2017-08-04 10:30:00,31.94,32.02,31.89,32.01,460421.0,30.3669,30.443,30.3194,30.4335,460421.0
2017-08-04 11:00:00,32.0,32.12,31.98,32.02,398969.0,30.424,30.5381,30.405,30.443,398969.0
2017-08-04 11:30:00,32.01,32.03,31.9,31.96,469953.0,30.4335,30.4525,30.3289,30.3859,469953.0
2017-08-04 12:00:00,31.96,31.96,31.75,31.77,314192.0,30.3859,30.3859,30.1863,30.2053,314192.0
2017-08-04 12:30:00,31.77,31.8,31.71,31.78,395843.0,30.2053,30.2338,30.1483,30.2148,395843.0
2017-08-04 13:00:00,31.79,31.81,31.73,31.76,196171.0,30.2243,30.2433,30.1673,30.1958,196171.0
2017-08-04 13:30:00,31.75,31.81,31.73,31.76,209892.0,30.1863,30.2433,30.1673,30.1958,209892.0
2017-08-04 14:00:00,31.76,31.8,31.73,31.74,189565.0,30.1958,30.2338,30.1673,30.1768,189565.0
2017-08-04 14:30:00,31.74,31.76,31.7,31.74,218532.0,30.1768,30.1958,30.1387,30.1768,218532.0
2017-08-04 15:00:00,31.74,31.8,31.73,31.77,280400.0,30.1768,30.2338,30.1673,30.2053,280400.0
2017-08-04 15:30:00,31.77,31.78,31.71,31.78,1147962.0,30.2053,30.2148,30.1483,30.2148,1147962.0
2017-08-07 09:30:00,31.93,32.06,31.86,32.05,469518.0,30.3574,30.481,30.2909,30.4715,469518.0
2017-08-07 10:00:00,32.05,32.15,31.94,32.12,693284.0,30.4715,30.5666,30.3669,30.5381,693284.0
2017-08-07 10:30:00,32.13,32.13,31.97,32.02,460479.0,30.5476,30.5476,30.3955,30.443,460479.0
2017-08-07 11:00:00,32.02,32.08,31.96,32.03,347188.0,30.443,30.5,30.3859,30.4525,347188.0
2017-08-07 11:30:00,32.03,32.05,31.89,31.9,244120.0,30.4525,30.4715,30.3194,30.3289,244120.0
2017-08-07 12:00:00,31.9,31.93,31.88,31.91,223782.0,30.3289,30.3574,30.3099,30.3384,223782.0
2017-08-07 12:30:00,31.91,31.95,31.86,31.91,181868.0,30.3384,30.3764,30.2909,30.3384,181868.0
2017-08-07 13:00:00,31.92,31.93,31.86,31.87,176478.0,30.3479,30.3574,30.2909,30.3004,176478.0
2017-08-07 13:30:00,31.87,31.87,31.72,31.77,329505.0,30.3004,30.3004,30.1578,30.2053,329505.0
2017-08-07 14:00:00,31.77,31.83,31.71,31.83,410540.0,30.2053,30.2623,30.1483,30.2623,410540.0
2017-08-07 14:30:00,31.84,31.88,31.8,31.87,270176.0,30.2719,30.3099,30.2338,30.3004,270176.0
2017-08-07 15:00:00,31.87,31.88,31.8,31.88,307450.0,30.3004,30.3099,30.2338,30.3099,307450.0
2017-08-07 15:30:00,31.88,31.88,31.78,31.85,954332.0,30.3099,30.3099,30.2148,30.2814,954332.0
2017-08-08 09:30:00,31.86,32.02,31.75,31.83,749839.0,30.2909,30.443,30.1863,30.2623,749839.0
2017-08-08 10:00:00,31.83,31.85,31.74,31.79,502194.0,30.2623,30.2814,30.1768,30.2243,502194.0
2017-08-08 10:30:00,31.79,31.95,31.75,31.93,492475.0,30.2243,30.3764,30.1863,30.3574,492475.0
2017-08-08 11:00:00,31.92,31.94,31.85,31.87,424392.0,30.3479,30.3669,30.2814,30.3004,424392.0
2017-08-08 11:30:00,31.87,31.92,31.83,31.85,254354.0,30.3004,30.3479,30.2623,30.2814,254354.0
2017-08-08 12:00:00,31.85,31.86,31.74,31.77,212716.0,30.2814,30.2909,30.1768,30.2053,212716.0
2017-08-08 12:30:00,31.77,31.79,31.64,31.65,302284.0,30.2053,30.2243,30.0817,30.0912,302284.0
2017-08-08 13:00:00,31.66,31.67,31.53,31.54,227889.0,30.1007,30.1102,29.9771,29.9866,227889.0
2017-08-08 13:30:00,31.53,31.56,31.49,31.5,262715.0,29.9771,30.0056,29.9391,29.9486,262715.0
2017-08-08 14:00:00,31.51,31.55,31.48,31.51,227052.0,29.9581,29.9961,29.9296,29.9581,227052.0
2017-08-08 14:30:00,31.51,31.54,31.49,31.52,259069.0,29.9581,29.9866,29.9391,29.9676,259069.0
2017-08-08 15:00:00,31.51,31.54,31.49,31.51,413612.0,29.9581,29.9866,29.9391,29.9581,413612.0
2017-08-08 15:30:00,31.5,31.56,31.42,31.55,1303252.0,29.9486,30.0056,29.8725,29.9961,1303252.0
2017-08-09 09:30:00,31.36,31.65,31.36,31.64,492828.0,29.8155,30.0912,29.8155,30.0817,492828.0
2017-08-09 10:00:00,31.64,31.67,31.49,31.51,392872.0,30.0817,30.1102,29.9391,29.9581,392872.0
2017-08-09 10:30:00,31.5,31.6,31.49,31.5,497663.0,29.9486,30.0437,29.9391,29.9486,497663.0
2017-08-09 11:00:00,31.5,31.58,31.49,31.5,311337.0,29.9486,30.0247,29.9391,29.9486,311337.0
2017-08-09 11:30:00,31.5,31.62,31.49,31.61,227826.0,29.9486,30.0627,29.9391,30.0532,227826.0
2017-08-09 12:00:00,31.61,31.67,31.58,31.58,267824.0,30.0532,30.1102,30.0247,30.0247,267824.0
2017-08-09 12:30:00,31.59,31.63,31.57,31.58,229525.0,30.0342,30.0722,30.0152,30.0247,229525.0
2017-08-09 13:00:00,31.58,31.61,31.49,31.52,348593.0,30.0247,30.0532,29.9391,29.9676,348593.0
2017-08-09 13:30:00,31.52,31.56,31.49,31.55,312940.0,29.9676,30.0056,29.9391,29.9961,312940.0
2017-08-09 14:00:00,31.55,31.55,31.42,31.44,412483.0,29.9961,29.9961,29.8725,29.8916,412483.0
2017-08-09 14:30:00,31.44,31.45,31.22,31.28,970013.0,29.8916,29.9011,29.6824,29.7394,970013.0
2017-08-09 15:00:00,31.28,31.48,31.27,31.4,531956.0,29.7394,29.9296,29.7299,29.8535,531956.0
2017-08-09 15:30:00,31.41,31.51,31.4,31.49,835228.0,29.863,29.9581,29.8535,29.9391,835228.0
2017-08-10 09:30:00,31.22,31.4,31.1,31.21,444435.0,29.6824,29.8535,29.5683,29.6729,444435.0
2017-08-10 10:00:00,31.22,31.24,31.02,31.16,410977.0,29.6824,29.7014,29.4922,29.6253,410977.0
2017-08-10 10:30:00,31.16,31.17,30.93,30.98,539035.0,29.6253,29.6349,29.4067,29.4542,539035.0
2017-08-10 11:00:00,30.98,31.09,30.79,30.8,469641.0,29.4542,29.5588,29.2736,29.2831,469641.0
2017-08-10 11:30:00,30.8,30.93,30.78,30.79,516281.0,29.2831,29.4067,29.2641,29.2736,516281.0
2017-08-10 12:00:00,30.79,30.85,30.75,30.78,294235.0,29.2736,29.3306,29.2355,29.2641,294235.0
2017-08-10 12:30:00,30.77,30.84,30.66,30.84,340301.0,29.2546,29.3211,29.15,29.3211,340301.0
2017-08-10 13:00:00,30.82,30.88,30.78,30.88,228026.0,29.3021,29.3591,29.2641,29.3591,228026.0
2017-08-10 13:30:00,30.89,30.9,30.81,30.82,287840.0,29.3686,29.3781,29.2926,29.3021,287840.0
2017-08-10 14:00:00,30.83,30.88,30.74,30.82,236603.0,29.3116,29.3591,29.226,29.3021,236603.0
2017-08-10 14:30:00,30.82,30.9,30.77,30.8,248116.0,29.3021,29.3781,29.2546,29.2831,248116.0
2017-08-10 15:00:00,30.79,30.82,30.62,30.67,324398.0,29.2736,29.3021,29.1119,29.1595,324398.0
2017-08-10 15:30:00,30.67,30.69,30.5,30.52,1864951.0,29.1595,29.1785,28.9978,29.0169,1864951.0
2017-08-11 09:30:00,30.5,30.65,30.38,30.51,891190.0,28.9978,29.1405,28.8838,29.0074,891190.0
2017-08-11 10:00:00,30.5,30.73,30.49,30.71,388187.0,28.9978,29.2165,28.9883,29.1975,388187.0
2017-08-11 10:30:00,30.7,30.84,30.64,30.72,287503.0,29.188,29.3211,29.131,29.207,287503.0
2017-08-11 11:00:00,30.72,30.74,30.56,30.58,345459.0,29.207,29.226,29.0549,29.0739,345459.0
2017-08-11 11:30:00,30.58,30.72,30.58,30.67,199938.0,29.0739,29.207,29.0739,29.1595,199938.0
2017-08-11 12:00:00,30.67,30.73,30.65,30.71,182695.0,29.1595,29.2165,29.1405,29.1975,182695.0
2017-08-11 12:30:00,30.71,30.72,30.63,30.63,186276.0,29.1975,29.207,29.1214,29.1214,186276.0
2017-08-11 13:00:00,30.64,30.73,30.62,30.63,150904.0,29.131,29.2165,29.1119,29.1214,150904.0
2017-08-11 13:30:00,30.62,30.65,30.58,30.62,224607.0,29.1119,29.1405,29.0739,29.1119,224607.0
2017-08-11 14:00:00,30.62,30.67,30.58,30.59,205777.0,29.1119,29.1595,29.0739,29.0834,205777.0
2017-08-11 14:30:00,30.59,30.62,30.53,30.54,261914.0,29.0834,29.1119,29.0264,29.0359,261914.0
2017-08-11 15:00:00,30.55,30.57,30.5,30.55,292793.0,29.0454,29.0644,28.9978,29.0454,292793.0
2017-08-11 15:30:00,30.55,30.63,30.51,30.58,725313.0,29.0454,29.1214,29.0074,29.0739,725313.0
2017-08-14 09:30:00,30.94,31.16,30.8,31.09,757674.0,29.4162,29.6253,29.2831,29.5588,757674.0
2017-08-14 10:00:00,31.09,31.14,31.07,31.11,247100.0,29.5588,29.6063,29.5398,29.5778,247100.0
2017-08-14 10:30:00,31.12,31.2,31.1,31.16,254353.0,29.5873,29.6634,29.5683,29.6253,254353.0
2017-08-14 11:00:00,31.16,31.18,31.01,31.03,429735.0,29.6253,29.6444,29.4827,29.5017,429735.0
2017-08-14 11:30:00,31.03,31.06,30.98,31.03,360734.0,29.5017,29.5303,29.4542,29.5017,360734.0
2017-08-14 12:00:00,31.03,31.04,30.97,30.99,253232.0,29.5017,29.5113,29.4447,29.4637,253232.0
2017-08-14 12:30:00,30.99,31.0,30.93,30.95,306968.0,29.4637,29.4732,29.4067,29.4257,306968.0
2017-08-14 13:00:00,30.96,30.98,30.87,30.91,149807.0,29.4352,29.4542,29.3496,29.3877,149807.0
2017-08-14 13:30:00,30.91,30.92,30.85,30.89,146889.0,29.3877,29.3972,29.3306,29.3686,146889.0
2017-08-14 14:00:00,30.89,30.92,30.85,30.87,181704.0,29.3686,29.3972,29.3306,29.3496,181704.0
2017-08-14 14:30:00,30.87,30.92,30.83,30.88,267538.0,29.3496,29.3972,29.3116,29.3591,267538.0
2017-08-14 15:00:00,30.87,31.02,30.84,31.01,352766.0,29.3496,29.4922,29.3211,29.4827,352766.0
2017-08-14 15:30:00,31.01,31.08,30.97,30.99,795827.0,29.4827,29.5493,29.4447,29.4637,795827.0
2017-08-15 09:30:00,31.12,31.16,30.72,31.13,620447.0,29.5873,29.6253,29.207,29.5968,620447.0
2017-08-15 10:00:00,31.14,31.48,31.14,31.19,1079926.0,29.6063,29.9296,29.6063,29.6539,1079926.0
2017-08-15 10:30:00,31.19,31.33,31.13,31.27,414138.0,29.6539,29.787,29.5968,29.7299,414138.0
2017-08-15 11:00:00,31.27,31.53,31.25,31.53,616212.0,29.7299,29.9771,29.7109,29.9771,616212.0
2017-08-15 11:30:00,31.53,31.55,31.44,31.49,370912.0,29.9771,29.9961,29.8916,29.9391,370912.0
2017-08-15 12:00:00,31.5,31.64,31.49,31.62,341235.0,29.9486,30.0817,29.9391,30.0627,341235.0
2017-08-15 12:30:00,31.62,31.65,31.58,31.6,304664.0,30.0627,30.0912,30.0247,30.0437,304664.0
2017-08-15 13:00:00,31.59,31.59,31.45,31.54,313700.0,30.0342,30.0342,29.9011,29.9866,313700.0
2017-08-15 13:30:00,31.55,31.57,31.41,31.42,430882.0,29.9961,30.0152,29.863,29.8725,430882.0
2017-08-15 14:00:00,31.43,31.53,31.39,31.5,504876.0,29.882,29.9771,29.844,29.9486,504876.0
2017-08-15 14:30:00,31.5,31.59,31.46,31.58,511268.0,29.9486,30.0342,29.9106,30.0247,511268.0
2017-08-15 15:00:00,31.59,31.66,31.57,31.63,590999.0,30.0342,30.1007,30.0152,30.0722,590999.0
2017-08-15 15:30:00,31.63,31.66,31.59,31.59,1040356.0,30.0722,30.1007,30.0342,30.0342,1040356.0
2017-08-16 09:30:00,31.72,31.72,31.46,31.49,380157.0,30.1578,30.1578,29.9106,29.9391,380157.0
2017-08-16 10:00:00,31.49,31.52,31.4,31.5,263684.0,29.9391,29.9676,29.8535,29.9486,263684.0
2017-08-16 10:30:00,31.5,31.51,31.32,31.4,342845.0,29.9486,29.9581,29.7775,29.8535,342845.0
2017-08-16 11:00:00,31.41,31.44,31.28,31.29,237480.0,29.863,29.8916,29.7394,29.7489,237480.0
2017-08-16 11:30:00,31.29,31.33,31.25,31.3,165899.0,29.7489,29.787,29.7109,29.7584,165899.0
2017-08-16 12:00:00,31.31,31.45,31.28,31.43,528403.0,29.768,29.9011,29.7394,29.882,528403.0
2017-08-16 12:30:00,31.43,31.44,31.33,31.38,213646.0,29.882,29.8916,29.787,29.8345,213646.0
2017-08-16 13:00:00,31.38,31.38,30.96,30.97,715359.0,29.8345,29.8345,29.4352,29.4447,715359.0
2017-08-16 13:30:00,30.97,31.24,30.93,31.19,449867.0,29.4447,29.7014,29.4067,29.6539,449867.0
2017-08-16 14:00:00,31.19,31.23,31.05,31.12,351512.0,29.6539,29.6919,29.5208,29.5873,351512.0
2017-08-16 14:30:00,31.11,31.25,31.08,31.2,351255.0,29.5778,29.7109,29.5493,29.6634,351255.0
2017-08-16 15:00:00,31.21,31.23,31.17,31.22,250019.0,29.6729,29.6919,29.6349,29.6824,250019.0
2017-08-16 15:30:00,31.22,31.33,31.17,31.3,1000608.0,29.6824,29.787,29.6349,29.7584,1000608.0
2017-08-17 09:30:00,31.18,31.49,31.12,31.38,315499.0,29.6444,29.9391,29.5873,29.8345,315499.0
2017-08-17 10:00:00,31.37,31.46,31.09,31.13,473144.0,29.825,29.9106,29.5588,29.5968,473144.0
2017-08-17 10:30:00,31.12,31.25,31.07,31.16,395273.0,29.5873,29.7109,29.5398,29.6253,395273.0
2017-08-17 11:00:00,31.16,31.25,31.12,31.12,173374.0,29.6253,29.7109,29.5873,29.5873,173374.0
2017-08-17 11:30:00,31.11,31.2,31.03,31.18,308210.0,29.5778,29.6634,29.5017,29.6444,308210.0
2017-08-17 12:00:00,31.18,31.24,31.03,31.05,233349.0,29.6444,29.7014,29.5017,29.5208,233349.0
2017-08-17 12:30:00,31.05,31.05,30.82,30.84,434043.0,29.5208,29.5208,29.3021,29.3211,434043.0
2017-08-17 13:00:00,30.83,30.84,30.65,30.71,449604.0,29.3116,29.3211,29.1405,29.1975,449604.0
2017-08-17 13:30:00,30.71,30.85,30.71,30.83,289784.0,29.1975,29.3306,29.1975,29.3116,289784.0
2017-08-17 14:00:00,30.83,30.87,30.78,30.87,309971.0,29.3116,29.3496,29.2641,29.3496,309971.0
2017-08-17 14:30:00,30.86,30.87,30.75,30.79,217521.0,29.3401,29.3496,29.2355,29.2736,217521.0
2017-08-17 15:00:00,30.79,30.79,30.53,30.57,624671.0,29.2736,29.2736,29.0264,29.0644,624671.0
2017-08-17 15:30:00,30.57,30.69,30.5,30.53,1472411.0,29.0644,29.1785,28.9978,29.0264,1472411.0
2017-08-18 09:30:00,30.46,30.46,30.16,30.16,787033.0,28.9598,28.9598,28.6746,28.6746,787033.0
2017-08-18 10:00:00,30.17,30.51,30.04,30.45,736140.0,28.6841,29.0074,28.5605,28.9503,736140.0
2017-08-18 10:30:00,30.44,30.66,30.39,30.59,444979.0,28.9408,29.15,28.8933,29.0834,444979.0
2017-08-18 11:00:00,30.59,30.69,30.51,30.67,334419.0,29.0834,29.1785,29.0074,29.1595,334419.0
2017-08-18 11:30:00,30.68,30.9,30.61,30.9,472531.0,29.169,29.3781,29.1024,29.3781,472531.0
2017-08-18 12:00:00,30.9,30.9,30.76,30.85,307856.0,29.3781,29.3781,29.245,29.3306,307856.0
2017-08-18 12:30:00,30.86,30.96,30.82,30.89,387305.0,29.3401,29.4352,29.3021,29.3686,387305.0
2017-08-18 13:00:00,30.89,30.92,30.83,30.87,260984.0,29.3686,29.3972,29.3116,29.3496,260984.0
2017-08-18 13:30:00,30.87,30.9,30.82,30.84,294700.0,29.3496,29.3781,29.3021,29.3211,294700.0
2017-08-18 14:00:00,30.84,30.89,30.82,30.87,217952.0,29.3211,29.3686,29.3021,29.3496,217952.0
2017-08-18 14:30:00,30.86,30.92,30.82,30.83,288553.0,29.3401,29.3972,29.3021,29.3116,288553.0
2017-08-18 15:00:00,30.83,30.87,30.78,30.8,343179.0,29.3116,29.3496,29.2641,29.2831,343179.0
2017-08-18 15:30:00,30.8,30.85,30.69,30.71,806673.0,29.2831,29.3306,29.1785,29.1975,806673.0
2017-08-21 09:30:00,30.8,30.8,30.48,30.51,258745.0,29.2831,29.2831,28.9788,29.0074,258745.0
2017-08-21 10:00:00,30.51,30.59,30.43,30.55,378170.0,29.0074,29.0834,28.9313,29.0454,378170.0
2017-08-21 10:30:00,30.55,30.65,30.54,30.65,204451.0,29.0454,29.1405,29.0359,29.1405,204451.0
2017-08-21 11:00:00,30.64,30.85,30.63,30.83,272019.0,29.131,29.3306,29.1214,29.3116,272019.0
2017-08-21 11:30:00,30.83,31.0,30.82,30.93,357330.0,29.3116,29.4732,29.3021,29.4067,357330.0
2017-08-21 12:00:00,30.93,30.95,30.84,30.92,190414.0,29.4067,29.4257,29.3211,29.3972,190414.0
2017-08-21 12:30:00,30.92,30.96,30.89,30.9,144624.0,29.3972,29.4352,29.3686,29.3781,144624.0
2017-08-21 13:00:00,30.9,30.91,30.85,30.85,227948.0,29.3781,29.3877,29.3306,29.3306,227948.0
2017-08-21 13:30:00,30.85,30.89,30.83,30.84,163333.0,29.3306,29.3686,29.3116,29.3211,163333.0
2017-08-21 14:00:00,30.84,30.95,30.83,30.95,209459.0,29.3211,29.4257,29.3116,29.4257,209459.0
2017-08-21 14:30:00,30.95,31.02,30.92,30.98,291040.0,29.4257,29.4922,29.3972,29.4542,291040.0
2017-08-21 15:00:00,30.98,31.08,30.95,31.06,376827.0,29.4542,29.5493,29.4257,29.5303,376827.0
2017-08-21 15:30:00,31.06,31.18,31.05,31.1,1006517.0,29.5303,29.6444,29.5208,29.5683,1006517.0
2017-08-22 09:30:00,31.39,31.96,31.25,31.58,939955.0,29.844,30.3859,29.7109,30.0247,939955.0
2017-08-22 10:00:00,31.59,31.7,31.48,31.6,310166.0,30.0342,30.1387,29.9296,30.0437,310166.0
2017-08-22 10:30:00,31.6,31.7,31.58,31.69,167102.0,30.0437,30.1387,30.0247,30.1292,167102.0
2017-08-22 11:00:00,31.7,31.71,31.52,31.55,279751.0,30.1387,30.1483,29.9676,29.9961,279751.0
2017-08-22 11:30:00,31.56,31.65,31.55,31.56,263717.0,30.0056,30.0912,29.9961,30.0056,263717.0
2017-08-22 12:00:00,31.55,31.61,31.5,31.51,207282.0,29.9961,30.0532,29.9486,29.9581,207282.0
2017-08-22 12:30:00,31.51,31.54,31.45,31.52,154864.0,29.9581,29.9866,29.9011,29.9676,154864.0
2017-08-22 13:00:00,31.52,31.55,31.49,31.5,148055.0,29.9676,29.9961,29.9391,29.9486,148055.0
2017-08-22 13:30:00,31.51,31.62,31.51,31.57,345435.0,29.9581,30.0627,29.9581,30.0152,345435.0
2017-08-22 14:00:00,31.57,31.73,31.56,31.71,310673.0,30.0152,30.1673,30.0056,30.1483,310673.0
2017-08-22 14:30:00,31.71,31.75,31.68,31.71,257734.0,30.1483,30.1863,30.1197,30.1483,257734.0
2017-08-22 15:00:00,31.71,31.77,31.65,31.65,397754.0,30.1483,30.2053,30.0912,30.0912,397754.0
2017-08-22 15:30:00,31.65,31.7,31.55,31.6,1212577.0,30.0912,30.1387,29.9961,30.0437,1212577.0
2017-08-23 09:30:00,31.29,31.42,31.13,31.27,575443.0,29.7489,29.8725,29.5968,29.7299,575443.0
2017-08-23 10:00:00,31.27,31.38,31.17,31.2,384003.0,29.7299,29.8345,29.6349,29.6634,384003.0
2017-08-23 10:30:00,31.21,31.29,31.08,31.09,1432851.0,29.6729,29.7489,29.5493,29.5588,1432851.0
2017-08-23 11:00:00,31.08,31.33,31.05,31.32,299138.0,29.5493,29.787,29.5208,29.7775,299138.0
2017-08-23 11:30:00,31.32,31.56,31.3,31.51,274890.0,29.7775,30.0056,29.7584,29.9581,274890.0
2017-08-23 12:00:00,31.51,31.54,31.37,31.42,204904.0,29.9581,29.9866,29.825,29.8725,204904.0
2017-08-23 12:30:00,31.43,31.44,31.38,31.42,161832.0,29.882,29.8916,29.8345,29.8725,161832.0
2017-08-23 13:00:00,31.42,31.43,31.35,31.39,141802.0,29.8725,29.882,29.806,29.844,141802.0
2017-08-23 13:30:00,31.39,31.41,31.33,31.39,173861.0,29.844,29.863,29.787,29.844,173861.0
2017-08-23 14:00:00,31.39,31.43,31.33,31.38,174051.0,29.844,29.882,29.787,29.8345,174051.0
2017-08-23 14:30:00,31.37,31.46,31.35,31.41,313567.0,29.825,29.9106,29.806,29.863,313567.0
2017-08-23 15:00:00,31.4,31.42,31.3,31.37,348963.0,29.8535,29.8725,29.7584,29.825,348963.0
2017-08-23 15:30:00,31.37,31.38,31.29,31.31,986037.0,29.825,29.8345,29.7489,29.768,986037.0
2017-08-24 09:30:00,31.39,31.42,31.21,31.33,257560.0,29.844,29.8725,29.6729,29.787,257560.0
2017-08-24 10:00:00,31.33,31.6,31.33,31.54,228507.0,29.787,30.0437,29.787,29.9866,228507.0
2017-08-24 10:30:00,31.54,31.62,31.52,31.55,210771.0,29.9866,30.0627,29.9676,29.9961,210771.0
2017-08-24 11:00:00,31.55,31.58,31.36,31.44,337058.0,29.9961,30.0247,29.8155,29.8916,337058.0
2017-08-24 11:30:00,31.44,31.54,31.4,31.54,172647.0,29.8916,29.9866,29.8535,29.9866,172647.0
2017-08-24 12:00:00,31.54,31.56,31.48,31.52,93088.0,29.9866,30.0056,29.9296,29.9676,93088.0
2017-08-24 12:30:00,31.53,31.63,31.53,31.61,97842.0,29.9771,30.0722,29.9771,30.0532,97842.0
2017-08-24 13:00:00,31.6,31.71,31.59,31.63,105024.0,30.0437,30.1483,30.0342,30.0722,105024.0
2017-08-24 13:30:00,31.63,31.64,31.55,31.62,125562.0,30.0722,30.0817,29.9961,30.0627,125562.0
2017-08-24 14:00:00,31.62,31.64,31.52,31.55,181993.0,30.0627,30.0817,29.9676,29.9961,181993.0
2017-08-24 14:30:00,31.56,31.58,31.49,31.56,137532.0,30.0056,30.0247,29.9391,30.0056,137532.0
2017-08-24 15:00:00,31.56,31.57,31.5,31.56,199830.0,30.0056,30.0152,29.9486,30.0056,199830.0
2017-08-24 15:30:00,31.55,31.59,31.49,31.55,603517.0,29.9961,30.0342,29.9391,29.9961,603517.0
2017-08-25 09:30:00,31.6,31.72,31.42,31.66,406140.0,30.0437,30.1578,29.8725,30.1007,406140.0
2017-08-25 10:00:00,31.65,31.71,31.6,31.67,209394.0,30.0912,30.1483,30.0437,30.1102,209394.0
2017-08-25 10:30:00,31.68,31.71,31.52,31.56,236639.0,30.1197,30.1483,29.9676,30.0056,236639.0
2017-08-25 11:00:00,31.56,31.56,31.49,31.52,215153.0,30.0056,30.0056,29.9391,29.9676,215153.0
2017-08-25 11:30:00,31.5,31.65,31.46,31.62,199276.0,29.9486,30.0912,29.9106,30.0627,199276.0
2017-08-25 12:00:00,31.61,31.65,31.6,31.62,150736.0,30.0532,30.0912,30.0437,30.0627,150736.0
2017-08-25 12:30:00,31.62,31.68,31.58,31.67,223013.0,30.0627,30.1197,30.0247,30.1102,223013.0
2017-08-25 13:00:00,31.67,31.72,31.66,31.68,124995.0,30.1102,30.1578,30.1007,30.1197,124995.0
2017-08-25 13:30:00,31.68,31.78,31.66,31.77,204510.0,30.1197,30.2148,30.1007,30.2053,204510.0
2017-08-25 14:00:00,31.77,31.9,31.73,31.85,325240.0,30.2053,30.3289,30.1673,30.2814,325240.0
2017-08-25 14:30:00,31.85,31.9,31.82,31.88,281114.0,30.2814,30.3289,30.2528,30.3099,281114.0
2017-08-25 15:00:00,31.88,31.92,31.82,31.92,318789.0,30.3099,30.3479,30.2528,30.3479,318789.0
2017-08-25 15:30:00,31.92,31.92,31.8,31.84,922000.0,30.3479,30.3479,30.2338,30.2719,922000.0
2017-08-28 09:30:00,31.82,31.95,31.52,31.55,333513.0,30.2528,30.3764,29.9676,29.9961,333513.0
2017-08-28 10:00:00,31.56,31.6,31.39,31.42,306590.0,30.0056,30.0437,29.844,29.8725,306590.0
2017-08-28 10:30:00,31.41,31.46,31.36,31.39,384637.0,29.863,29.9106,29.8155,29.844,384637.0
2017-08-28 11:00:00,31.39,31.43,31.25,31.35,344140.0,29.844,29.882,29.7109,29.806,344140.0
2017-08-28 11:30:00,31.35,31.42,31.3,31.41,158547.0,29.806,29.8725,29.7584,29.863,158547.0
2017-08-28 12:00:00,31.4,31.46,31.33,31.35,162473.0,29.8535,29.9106,29.787,29.806,162473.0
2017-08-28 12:30:00,31.36,31.42,31.34,31.4,105738.0,29.8155,29.8725,29.7965,29.8535,105738.0
2017-08-28 13:00:00,31.39,31.52,31.39,31.51,98273.0,29.844,29.9676,29.844,29.9581,98273.0
2017-08-28 13:30:00,31.5,31.57,31.5,31.55,120886.0,29.9486,30.0152,29.9486,29.9961,120886.0
2017-08-28 14:00:00,31.55,31.55,31.47,31.53,140139.0,29.9961,29.9961,29.9201,29.9771,140139.0
2017-08-28 14:30:00,31.53,31.64,31.51,31.61,339116.0,29.9771,30.0817,29.9581,30.0532,339116.0
2017-08-28 15:00:00,31.6,31.66,31.6,31.6,246363.0,30.0437,30.1007,30.0437,30.0437,246363.0
2017-08-28 15:30:00,31.61,31.71,31.56,31.7,775773.0,30.0532,30.1483,30.0056,30.1387,775773.0
2017-08-29 09:30:00,31.52,31.72,31.46,31.66,246144.0,29.9676,30.1578,29.9106,30.1007,246144.0
2017-08-29 10:00:00,31.66,31.9,31.66,31.9,255639.0,30.1007,30.3289,30.1007,30.3289,255639.0
2017-08-29 10:30:00,31.91,31.96,31.86,31.88,203329.0,30.3384,30.3859,30.2909,30.3099,203329.0
2017-08-29 11:00:00,31.89,31.99,31.87,31.9,218643.0,30.3194,30.4145,30.3004,30.3289,218643.0
2017-08-29 11:30:00,31.91,31.97,31.87,31.93,332122.0,30.3384,30.3955,30.3004,30.3574,332122.0
2017-08-29 12:00:00,31.93,31.96,31.89,31.93,113642.0,30.3574,30.3859,30.3194,30.3574,113642.0
2017-08-29 12:30:00,31.93,31.99,31.9,31.95,99820.0,30.3574,30.4145,30.3289,30.3764,99820.0
2017-08-29 13:00:00,31.95,31.99,31.92,31.98,125623.0,30.3764,30.4145,30.3479,30.405,125623.0
2017-08-29 13:30:00,31.98,32.0,31.93,31.97,91554.0,30.405,30.424,30.3574,30.3955,91554.0
2017-08-29 14:00:00,31.97,32.0,31.93,31.98,103203.0,30.3955,30.424,30.3574,30.405,103203.0
2017-08-29 14:30:00,31.97,32.15,31.97,32.13,213511.0,30.3955,30.5666,30.3955,30.5476,213511.0
2017-08-29 15:00:00,32.13,32.15,32.08,32.09,251369.0,30.5476,30.5666,30.5,30.5095,251369.0
2017-08-29 15:30:00,32.09,32.11,31.98,32.03,671067.0,30.5095,30.5286,30.405,30.4525,671067.0
2017-08-30 09:30:00,32.05,32.08,31.58,31.59,622881.0,30.4715,30.5,30.0247,30.0342,622881.0
2017-08-30 10:00:00,31.58,31.76,31.53,31.76,368523.0,30.0247,30.1958,29.9771,30.1958,368523.0
2017-08-30 10:30:00,31.75,31.87,31.73,31.8,227090.0,30.1863,30.3004,30.1673,30.2338,227090.0
2017-08-30 11:00:00,31.79,31.83,31.71,31.75,242529.0,30.2243,30.2623,30.1483,30.1863,242529.0
2017-08-30 11:30:00,31.75,31.77,31.65,31.66,189541.0,30.1863,30.2053,30.0912,30.1007,189541.0
2017-08-30 12:00:00,31.65,31.66,31.61,31.63,225887.0,30.0912,30.1007,30.0532,30.0722,225887.0
2017-08-30 12:30:00,31.63,31.72,31.61,31.71,211130.0,30.0722,30.1578,30.0532,30.1483,211130.0
2017-08-30 13:00:00,31.71,31.94,31.71,31.91,194824.0,30.1483,30.3669,30.1483,30.3384,194824.0
2017-08-30 13:30:00,31.91,31.94,31.87,31.91,155059.0,30.3384,30.3669,30.3004,30.3384,155059.0
2017-08-30 14:00:00,31.92,31.98,31.85,31.94,262614.0,30.3479,30.405,30.2814,30.3669,262614.0
2017-08-30 14:30:00,31.94,31.95,31.86,31.93,496666.0,30.3669,30.3764,30.2909,30.3574,496666.0
2017-08-30 15:00:00,31.93,32.08,31.89,32.06,338272.0,30.3574,30.5,30.3194,30.481,338272.0
2017-08-30 15:30:00,32.07,32.14,31.95,32.12,980385.0,30.4905,30.5571,30.3764,30.5381,980385.0
2017-08-31 09:30:00,32.25,32.74,32.11,32.74,760132.0,30.6617,31.1275,30.5286,31.1275,760132.0
2017-08-31 10:00:00,32.74,32.88,32.67,32.83,992870.0,31.1275,31.2606,31.061,31.2131,992870.0
2017-08-31 10:30:00,32.83,32.85,32.49,32.58,454748.0,31.2131,31.2321,30.8898,30.9754,454748.0
2017-08-31 11:00:00,32.58,32.76,32.53,32.7,1059646.0,30.9754,31.1465,30.9279,31.0895,1059646.0
2017-08-31 11:30:00,32.7,32.78,32.66,32.75,655186.0,31.0895,31.1656,31.0515,31.137,655186.0
2017-08-31 12:00:00,32.74,32.84,32.73,32.84,317574.0,31.1275,31.2226,31.118,31.2226,317574.0
2017-08-31 12:30:00,32.83,32.85,32.78,32.8,257022.0,31.2131,31.2321,31.1656,31.1846,257022.0
2017-08-31 13:00:00,32.8,32.91,32.79,32.89,306321.0,31.1846,31.2892,31.1751,31.2701,306321.0
2017-08-31 13:30:00,32.89,32.89,32.78,32.78,495157.0,31.2701,31.2701,31.1656,31.1656,495157.0
2017-08-31 14:00:00,32.77,32.78,32.57,32.66,869497.0,31.156,31.1656,30.9659,31.0515,869497.0
2017-08-31 14:30:00,32.66,32.86,32.65,32.86,482791.0,31.0515,31.2416,31.042,31.2416,482791.0
2017-08-31 15:00:00,32.86,32.88,32.82,32.84,357293.0,31.2416,31.2606,31.2036,31.2226,357293.0
2017-08-31 15:30:00,32.84,33.0,32.84,32.96,1572043.0,31.2226,31.3747,31.2226,31.3367,1572043.0
2017-09-01 09:30:00,33.16,33.25,33.0,33.01,723101.0,31.5268,31.6124,31.3747,31.3842,723101.0
2017-09-01 10:00:00,33.01,33.27,32.98,33.21,600996.0,31.3842,31.6314,31.3557,31.5744,600996.0
2017-09-01 10:30:00,33.22,33.3,33.2,33.25,229171.0,31.5839,31.6599,31.5649,31.6124,229171.0
2017-09-01 11:00:00,33.25,33.39,33.24,33.25,397198.0,31.6124,31.7455,31.6029,31.6124,397198.0
2017-09-01 11:30:00,33.25,33.32,33.19,33.27,369080.0,31.6124,31.679,31.5554,31.6314,369080.0
2017-09-01 12:00:00,33.27,33.42,33.25,33.42,258322.0,31.6314,31.774,31.6124,31.774,258322.0
2017-09-01 12:30:00,33.41,33.46,33.35,33.35,239657.0,31.7645,31.8121,31.7075,31.7075,239657.0
2017-09-01 13:00:00,33.35,33.36,33.16,33.24,261998.0,31.7075,31.717,31.5268,31.6029,261998.0
2017-09-01 13:30:00,33.24,33.28,33.18,33.21,149596.0,31.6029,31.6409,31.5459,31.5744,149596.0
2017-09-01 14:00:00,33.21,33.24,33.11,33.14,202644.0,31.5744,31.6029,31.4793,31.5078,202644.0
2017-09-01 14:30:00,33.14,33.19,33.14,33.16,188689.0,31.5078,31.5554,31.5078,31.5268,188689.0
2017-09-01 15:00:00,33.17,33.28,33.14,33.23,454417.0,31.5363,31.6409,31.5078,31.5934,454417.0
2017-09-01 15:30:00,33.23,33.28,33.2,33.22,713013.0,31.5934,31.6409,31.5649,31.5839,713013.0
2017-09-05 09:30:00,33.15,33.37,32.93,33.27,551155.0,31.5173,31.7265,31.3082,31.6314,551155.0
2017-09-05 10:00:00,33.27,33.31,33.19,33.29,573871.0,31.6314,31.6695,31.5554,31.6504,573871.0
2017-09-05 10:30:00,33.3,33.33,33.2,33.3,423307.0,31.6599,31.6885,31.5649,31.6599,423307.0
2017-09-05 11:00:00,33.3,33.35,33.12,33.14,374663.0,31.6599,31.7075,31.4888,31.5078,374663.0
2017-09-05 11:30:00,33.14,33.38,33.13,33.33,277129.0,31.5078,31.736,31.4983,31.6885,277129.0
2017-09-05 12:00:00,33.33,33.34,33.02,33.02,425909.0,31.6885,31.698,31.3937,31.3937,425909.0
2017-09-05 12:30:00,33.02,33.05,32.93,33.02,413195.0,31.3937,31.4223,31.3082,31.3937,413195.0
2017-09-05 13:00:00,33.02,33.03,32.84,32.96,353663.0,31.3937,31.4032,31.2226,31.3367,353663.0
2017-09-05 13:30:00,32.97,33.03,32.9,33.03,272486.0,31.3462,31.4032,31.2796,31.4032,272486.0
2017-09-05 14:00:00,33.02,33.12,32.99,33.12,345720.0,31.3937,31.4888,31.3652,31.4888,345720.0
2017-09-05 14:30:00,33.11,33.22,33.09,33.19,360460.0,31.4793,31.5839,31.4603,31.5554,360460.0
2017-09-05 15:00:00,33.19,33.29,33.16,33.27,307137.0,31.5554,31.6504,31.5268,31.6314,307137.0
2017-09-05 15:30:00,33.27,33.34,33.12,33.14,1585056.0,31.6314,31.698,31.4888,31.5078,1585056.0
2017-09-06 09:30:00,33.43,33.68,33.28,33.68,979736.0,31.7835,32.0212,31.6409,32.0212,979736.0
2017-09-06 10:00:00,33.67,33.85,33.59,33.82,1040910.0,32.0117,32.1829,31.9357,32.1543,1040910.0
2017-09-06 10:30:00,33.83,33.98,33.8,33.93,1040702.0,32.1638,32.3065,32.1353,32.2589,1040702.0
2017-09-06 11:00:00,33.93,33.95,33.73,33.86,1152956.0,32.2589,32.2779,32.0688,32.1924,1152956.0
2017-09-06 11:30:00,33.86,33.95,33.75,33.76,400032.0,32.1924,32.2779,32.0878,32.0973,400032.0
2017-09-06 12:00:00,33.76,33.77,33.56,33.63,504142.0,32.0973,32.1068,31.9071,31.9737,504142.0
2017-09-06 12:30:00,33.64,33.69,33.61,33.61,296453.0,31.9832,32.0307,31.9547,31.9547,296453.0
2017-09-06 13:00:00,33.62,33.71,33.61,33.7,346183.0,31.9642,32.0498,31.9547,32.0402,346183.0
2017-09-06 13:30:00,33.7,33.77,33.67,33.77,319364.0,32.0402,32.1068,32.0117,32.1068,319364.0
2017-09-06 14:00:00,33.77,33.83,33.76,33.82,222210.0,32.1068,32.1638,32.0973,32.1543,222210.0
2017-09-06 14:30:00,33.81,33.85,33.72,33.77,302138.0,32.1448,32.1829,32.0593,32.1068,302138.0
2017-09-06 15:00:00,33.78,33.84,33.77,33.82,335861.0,32.1163,32.1734,32.1068,32.1543,335861.0
2017-09-06 15:30:00,33.83,33.83,33.73,33.77,922937.0,32.1638,32.1638,32.0688,32.1068,922937.0
2017-09-07 09:30:00,34.0,34.13,33.95,33.99,702153.0,32.3255,32.4491,32.2779,32.316,702153.0
2017-09-07 10:00:00,34.0,34.08,33.89,34.02,1005798.0,32.3255,32.4015,32.2209,32.3445,1005798.0
2017-09-07 10:30:00,34.03,34.13,33.98,34.06,712204.0,32.354,32.4491,32.3065,32.3825,712204.0
2017-09-07 11:00:00,34.05,34.07,33.99,34.03,717851.0,32.373,32.392,32.316,32.354,717851.0
2017-09-07 11:30:00,34.03,34.16,34.01,34.09,571043.0,32.354,32.4776,32.335,32.411,571043.0
2017-09-07 12:00:00,34.08,34.28,34.07,34.21,598836.0,32.4015,32.5917,32.392,32.5251,598836.0
2017-09-07 12:30:00,34.21,34.47,34.21,34.44,403346.0,32.5251,32.7723,32.5251,32.7438,403346.0
2017-09-07 13:00:00,34.44,34.65,34.41,34.59,670791.0,32.7438,32.9435,32.7153,32.8864,670791.0
2017-09-07 13:30:00,34.59,34.6,34.1,34.16,969596.0,32.8864,32.8959,32.4205,32.4776,969596.0
2017-09-07 14:00:00,34.16,34.2,34.12,34.14,437070.0,32.4776,32.5156,32.4396,32.4586,437070.0
2017-09-07 14:30:00,34.15,34.26,34.13,34.15,438957.0,32.4681,32.5727,32.4491,32.4681,438957.0
2017-09-07 15:00:00,34.16,34.2,33.95,34.01,930617.0,32.4776,32.5156,32.2779,32.335,930617.0
2017-09-07 15:30:00,34.01,34.07,33.97,33.98,1350351.0,32.335,32.392,32.2969,32.3065,1350351.0
2017-09-08 09:30:00,33.9,33.92,33.48,33.73,734045.0,32.337,32.3561,31.9364,32.1749,734045.0
2017-09-08 10:00:00,33.74,33.79,33.58,33.6,355618.0,32.1844,32.2321,32.0318,32.0509,355618.0
2017-09-08 10:30:00,33.6,33.77,33.47,33.75,433280.0,32.0509,32.213,31.9268,32.1939,433280.0
2017-09-08 11:00:00,33.75,33.78,33.64,33.65,241006.0,32.1939,32.2226,32.089,32.0985,241006.0
2017-09-08 11:30:00,33.66,33.67,33.55,33.59,267137.0,32.1081,32.1176,32.0032,32.0413,267137.0
2017-09-08 12:00:00,33.59,33.67,33.46,33.52,240412.0,32.0413,32.1176,31.9173,31.9745,240412.0
2017-09-08 12:30:00,33.53,33.6,33.52,33.53,151815.0,31.9841,32.0509,31.9745,31.9841,151815.0
2017-09-08 13:00:00,33.53,33.53,33.36,33.36,197167.0,31.9841,31.9841,31.8219,31.8219,197167.0
2017-09-08 13:30:00,33.37,33.39,33.29,33.37,282601.0,31.8315,31.8505,31.7551,31.8315,282601.0
2017-09-08 14:00:00,33.38,33.38,33.27,33.33,403154.0,31.841,31.841,31.7361,31.7933,403154.0
2017-09-08 14:30:00,33.33,33.41,33.23,33.26,582455.0,31.7933,31.8696,31.6979,31.7265,582455.0
2017-09-08 15:00:00,33.26,33.33,32.99,33.0,642528.0,31.7265,31.7933,31.469,31.4785,642528.0
2017-09-08 15:30:00,32.99,33.26,32.96,33.26,1549620.0,31.469,31.7265,31.4404,31.7265,1549620.0
2017-09-11 09:30:00,32.98,33.0,32.05,32.57,2129941.0,31.4594,31.4785,30.5723,31.0683,2129941.0
2017-09-11 10:00:00,32.58,32.95,32.57,32.9,1136799.0,31.0779,31.4308,31.0683,31.3831,1136799.0
2017-09-11 10:30:00,32.91,32.91,32.69,32.7,513440.0,31.3927,31.3927,31.1828,31.1923,513440.0
2017-09-11 11:00:00,32.7,32.9,32.67,32.8,450920.0,31.1923,31.3831,31.1637,31.2877,450920.0
2017-09-11 11:30:00,32.81,33.1,32.81,33.1,527645.0,31.2973,31.5739,31.2973,31.5739,527645.0
2017-09-11 12:00:00,33.1,33.27,33.1,33.23,401164.0,31.5739,31.7361,31.5739,31.6979,401164.0
2017-09-11 12:30:00,33.23,33.3,33.23,33.25,334427.0,31.6979,31.7647,31.6979,31.717,334427.0
2017-09-11 13:00:00,33.25,33.34,33.21,33.23,532306.0,31.717,31.8028,31.6788,31.6979,532306.0
2017-09-11 13:30:00,33.24,33.25,33.0,33.03,759919.0,31.7075,31.717,31.4785,31.5071,759919.0
2017-09-11 14:00:00,33.03,33.13,33.02,33.1,430939.0,31.5071,31.6025,31.4976,31.5739,430939.0
2017-09-11 14:30:00,33.09,33.15,33.09,33.13,507635.0,31.5644,31.6216,31.5644,31.6025,507635.0
2017-09-11 15:00:00,33.13,33.14,33.0,33.05,784278.0,31.6025,31.6121,31.4785,31.5262,784278.0
2017-09-11 15:30:00,33.05,33.1,32.99,33.1,1971414.0,31.5262,31.5739,31.469,31.5739,1971414.0
2017-09-12 09:30:00,33.09,33.3,32.95,33.09,528826.0,31.5644,31.7647,31.4308,31.5644,528826.0
2017-09-12 10:00:00,33.09,33.12,32.54,32.6,786465.0,31.5644,31.593,31.0397,31.097,786465.0
2017-09-12 10:30:00,32.6,32.64,32.44,32.52,573410.0,31.097,31.1351,30.9443,31.0206,573410.0
2017-09-12 11:00:00,32.51,32.54,32.23,32.25,1065244.0,31.0111,31.0397,30.744,30.7631,1065244.0
2017-09-12 11:30:00,32.26,32.42,32.18,32.4,1018232.0,30.7726,30.9253,30.6963,30.9062,1018232.0
2017-09-12 12:00:00,32.4,32.41,32.23,32.27,361000.0,30.9062,30.9157,30.744,30.7822,361000.0
2017-09-12 12:30:00,32.27,32.37,32.26,32.33,220893.0,30.7822,30.8776,30.7726,30.8394,220893.0
2017-09-12 13:00:00,32.34,32.6,32.34,32.46,376310.0,30.8489,31.097,30.8489,30.9634,376310.0
2017-09-12 13:30:00,32.47,32.64,32.46,32.58,365279.0,30.973,31.1351,30.9634,31.0779,365279.0
2017-09-12 14:00:00,32.59,32.85,32.59,32.84,907425.0,31.0874,31.3354,31.0874,31.3259,907425.0
2017-09-12 14:30:00,32.84,32.97,32.81,32.91,1172627.0,31.3259,31.4499,31.2973,31.3927,1172627.0
2017-09-12 15:00:00,32.92,32.93,32.81,32.85,552875.0,31.4022,31.4117,31.2973,31.3354,552875.0
2017-09-12 15:30:00,32.85,32.91,32.68,32.76,1456473.0,31.3354,31.3927,31.1733,31.2496,1456473.0
2017-09-13 09:30:00,32.77,32.89,32.53,32.55,396684.0,31.2591,31.3736,31.0302,31.0493,396684.0
2017-09-13 10:00:00,32.55,32.55,32.4,32.52,384437.0,31.0493,31.0493,30.9062,31.0206,384437.0
2017-09-13 10:30:00,32.52,32.6,32.52,32.57,294317.0,31.0206,31.097,31.0206,31.0683,294317.0
2017-09-13 11:00:00,32.57,32.59,32.5,32.52,226716.0,31.0683,31.0874,31.0016,31.0206,226716.0
2017-09-13 11:30:00,32.52,32.57,32.46,32.46,324514.0,31.0206,31.0683,30.9634,30.9634,324514.0
2017-09-13 12:00:00,32.46,32.59,32.46,32.55,221317.0,30.9634,31.0874,30.9634,31.0493,221317.0
2017-09-13 12:30:00,32.56,32.68,32.55,32.62,218919.0,31.0588,31.1733,31.0493,31.116,218919.0
2017-09-13 13:00:00,32.62,32.66,32.6,32.66,274559.0,31.116,31.1542,31.097,31.1542,274559.0
2017-09-13 13:30:00,32.66,32.72,32.63,32.7,277355.0,31.1542,31.2114,31.1256,31.1923,277355.0
2017-09-13 14:00:00,32.7,32.85,32.69,32.77,381407.0,31.1923,31.3354,31.1828,31.2591,381407.0
2017-09-13 14:30:00,32.77,32.8,32.75,32.79,226506.0,31.2591,31.2877,31.24,31.2782,226506.0
2017-09-13 15:00:00,32.79,32.83,32.75,32.76,234670.0,31.2782,31.3164,31.24,31.2496,234670.0
2017-09-13 15:30:00,32.75,32.77,32.54,32.57,1959548.0,31.24,31.2591,31.0397,31.0683,1959548.0
2017-09-14 09:30:00,32.75,32.77,32.35,32.35,374379.0,31.24,31.2591,30.8585,30.8585,374379.0
2017-09-14 10:00:00,32.36,32.43,32.26,32.4,301365.0,30.868,30.9348,30.7726,30.9062,301365.0
2017-09-14 10:30:00,32.4,32.4,32.21,32.21,423206.0,30.9062,30.9062,30.7249,30.7249,423206.0
2017-09-14 11:00:00,32.22,32.22,32.1,32.11,760230.0,30.7345,30.7345,30.62,30.6296,760230.0
2017-09-14 11:30:00,32.11,32.15,31.97,32.07,641317.0,30.6296,30.6677,30.496,30.5914,641317.0
2017-09-14 12:00:00,32.08,32.08,31.9,31.97,998801.0,30.6009,30.6009,30.4292,30.496,998801.0
2017-09-14 12:30:00,31.96,32.03,31.92,31.98,421956.0,30.4865,30.5532,30.4483,30.5055,421956.0
2017-09-14 13:00:00,31.98,31.98,31.93,31.98,207357.0,30.5055,30.5055,30.4579,30.5055,207357.0
2017-09-14 13:30:00,31.98,31.98,31.84,31.87,474536.0,30.5055,30.5055,30.372,30.4006,474536.0
2017-09-14 14:00:00,31.87,32.04,31.86,32.01,387687.0,30.4006,30.5628,30.3911,30.5342,387687.0
2017-09-14 14:30:00,32.02,32.03,31.92,31.92,562362.0,30.5437,30.5532,30.4483,30.4483,562362.0
2017-09-14 15:00:00,31.93,31.96,31.72,31.96,1197648.0,30.4579,30.4865,30.2575,30.4865,1197648.0
2017-09-14 15:30:00,31.96,32.08,31.95,32.06,2014009.0,30.4865,30.6009,30.4769,30.5819,2014009.0
2017-09-15 09:30:00,32.0,32.1,31.83,31.83,701192.0,30.5246,30.62,30.3625,30.3625,701192.0
2017-09-15 10:00:00,31.83,31.88,31.71,31.85,392384.0,30.3625,30.4102,30.248,30.3815,392384.0
2017-09-15 10:30:00,31.84,31.94,31.82,31.94,299779.0,30.372,30.4674,30.3529,30.4674,299779.0
2017-09-15 11:00:00,31.93,32.06,31.9,31.99,479762.0,30.4579,30.5819,30.4292,30.5151,479762.0
2017-09-15 11:30:00,31.99,32.03,31.89,31.99,388950.0,30.5151,30.5532,30.4197,30.5151,388950.0
2017-09-15 12:00:00,32.0,32.0,31.92,31.96,199741.0,30.5246,30.5246,30.4483,30.4865,199741.0
2017-09-15 12:30:00,31.96,31.99,31.91,31.96,242046.0,30.4865,30.5151,30.4388,30.4865,242046.0
2017-09-15 13:00:00,31.96,32.08,31.96,32.06,362169.0,30.4865,30.6009,30.4865,30.5819,362169.0
2017-09-15 13:30:00,32.07,32.08,31.95,31.96,290236.0,30.5914,30.6009,30.4769,30.4865,290236.0
2017-09-15 14:00:00,31.96,32.04,31.91,32.02,502419.0,30.4865,30.5628,30.4388,30.5437,502419.0
2017-09-15 14:30:00,32.02,32.06,31.97,32.02,322149.0,30.5437,30.5819,30.496,30.5437,322149.0
2017-09-15 15:00:00,32.02,32.09,32.01,32.01,586664.0,30.5437,30.6105,30.5342,30.5342,586664.0
2017-09-15 15:30:00,32.02,32.02,31.91,31.93,2680177.0,30.5437,30.5437,30.4388,30.4579,2680177.0
2017-09-18 09:30:00,32.05,32.54,31.96,32.33,995299.0,30.5723,31.0397,30.4865,30.8394,995299.0
2017-09-18 10:00:00,32.34,32.44,32.08,32.09,957662.0,30.8489,30.9443,30.6009,30.6105,957662.0
2017-09-18 10:30:00,32.09,32.18,32.01,32.13,405897.0,30.6105,30.6963,30.5342,30.6486,405897.0
2017-09-18 11:00:00,32.13,32.17,32.05,32.07,264903.0,30.6486,30.6868,30.5723,30.5914,264903.0
2017-09-18 11:30:00,32.08,32.13,32.0,32.13,416694.0,30.6009,30.6486,30.5246,30.6486,416694.0
2017-09-18 12:00:00,32.12,32.16,32.03,32.08,287731.0,30.6391,30.6772,30.5532,30.6009,287731.0
2017-09-18 12:30:00,32.08,32.12,31.99,32.02,220560.0,30.6009,30.6391,30.5151,30.5437,220560.0
2017-09-18 13:00:00,32.02,32.05,32.01,32.01,151258.0,30.5437,30.5723,30.5342,30.5342,151258.0
2017-09-18 13:30:00,32.02,32.07,31.99,32.05,183452.0,30.5437,30.5914,30.5151,30.5723,183452.0
2017-09-18 14:00:00,32.05,32.06,31.88,31.88,372833.0,30.5723,30.5819,30.4102,30.4102,372833.0
2017-09-18 14:30:00,31.89,31.89,31.75,31.75,443764.0,30.4197,30.4197,30.2861,30.2861,443764.0
2017-09-18 15:00:00,31.76,31.85,31.75,31.76,568301.0,30.2957,30.3815,30.2861,30.2957,568301.0
2017-09-18 15:30:00,31.76,31.8,31.62,31.67,2219338.0,30.2957,30.3338,30.1621,30.2098,2219338.0
2017-09-19 09:30:00,31.81,32.28,31.76,32.15,1073906.0,30.3434,30.7917,30.2957,30.6677,1073906.0
2017-09-19 10:00:00,32.15,32.42,32.14,32.36,998966.0,30.6677,30.9253,30.6582,30.868,998966.0
2017-09-19 10:30:00,32.36,32.36,32.25,32.32,528961.0,30.868,30.868,30.7631,30.8299,528961.0
2017-09-19 11:00:00,32.32,32.32,32.2,32.22,345676.0,30.8299,30.8299,30.7154,30.7345,345676.0
2017-09-19 11:30:00,32.21,32.29,32.21,32.29,269967.0,30.7249,30.8013,30.7249,30.8013,269967.0
2017-09-19 12:00:00,32.28,32.35,32.26,32.3,257910.0,30.7917,30.8585,30.7726,30.8108,257910.0
2017-09-19 12:30:00,32.29,32.67,32.29,32.64,630503.0,30.8013,31.1637,30.8013,31.1351,630503.0
2017-09-19 13:00:00,32.64,32.65,32.56,32.64,360665.0,31.1351,31.1447,31.0588,31.1351,360665.0
2017-09-19 13:30:00,32.64,32.65,32.52,32.6,291324.0,31.1351,31.1447,31.0206,31.097,291324.0
2017-09-19 14:00:00,32.6,32.62,32.53,32.58,277371.0,31.097,31.116,31.0302,31.0779,277371.0
2017-09-19 14:30:00,32.57,32.64,32.52,32.55,339202.0,31.0683,31.1351,31.0206,31.0493,339202.0
2017-09-19 15:00:00,32.55,32.58,32.49,32.54,502025.0,31.0493,31.0779,30.992,31.0397,502025.0
2017-09-19 15:30:00,32.54,32.66,32.48,32.55,1230467.0,31.0397,31.1542,30.9825,31.0493,1230467.0
2017-09-20 09:30:00,32.56,32.74,32.22,32.25,456512.0,31.0588,31.2305,30.7345,30.7631,456512.0
2017-09-20 10:00:00,32.25,32.54,32.25,32.5,516231.0,30.7631,31.0397,30.7631,31.0016,516231.0
2017-09-20 10:30:00,32.5,32.57,32.32,32.32,557535.0,31.0016,31.0683,30.8299,30.8299,557535.0
2017-09-20 11:00:00,32.32,32.35,32.25,32.3,198485.0,30.8299,30.8585,30.7631,30.8108,198485.0
2017-09-20 11:30:00,32.3,32.49,32.3,32.49,265476.0,30.8108,30.992,30.8108,30.992,265476.0
2017-09-20 12:00:00,32.49,32.57,32.43,32.54,385966.0,30.992,31.0683,30.9348,31.0397,385966.0
2017-09-20 12:30:00,32.54,32.61,32.51,32.57,166090.0,31.0397,31.1065,31.0111,31.0683,166090.0
2017-09-20 13:00:00,32.57,32.57,32.46,32.49,143385.0,31.0683,31.0683,30.9634,30.992,143385.0
2017-09-20 13:30:00,32.49,32.78,32.48,32.77,545046.0,30.992,31.2687,30.9825,31.2591,545046.0
2017-09-20 14:00:00,32.77,32.79,32.61,32.67,732033.0,31.2591,31.2782,31.1065,31.1637,732033.0
2017-09-20 14:30:00,32.68,32.89,32.64,32.84,501480.0,31.1733,31.3736,31.1351,31.3259,501480.0
2017-09-20 15:00:00,32.83,32.97,32.8,32.96,521282.0,31.3164,31.4499,31.2877,31.4404,521282.0
2017-09-20 15:30:00,32.97,33.13,32.94,33.08,1600653.0,31.4499,31.6025,31.4213,31.5548,1600653.0
2017-09-21 09:30:00,33.15,33.44,33.07,33.18,758809.0,31.6216,31.8982,31.5453,31.6502,758809.0
2017-09-21 10:00:00,33.17,33.27,33.09,33.15,485055.0,31.6407,31.7361,31.5644,31.6216,485055.0
2017-09-21 10:30:00,33.15,33.27,33.1,33.27,392914.0,31.6216,31.7361,31.5739,31.7361,392914.0
2017-09-21 11:00:00,33.26,33.39,33.25,33.32,401475.0,31.7265,31.8505,31.717,31.7838,401475.0
2017-09-21 11:30:00,33.32,33.37,33.21,33.27,299265.0,31.7838,31.8315,31.6788,31.7361,299265.0
2017-09-21 12:00:00,33.26,33.31,33.25,33.28,207200.0,31.7265,31.7742,31.717,31.7456,207200.0
2017-09-21 12:30:00,33.27,33.28,33.21,33.25,182437.0,31.7361,31.7456,31.6788,31.717,182437.0
2017-09-21 13:00:00,33.25,33.28,33.21,33.22,157422.0,31.717,31.7456,31.6788,31.6884,157422.0
2017-09-21 13:30:00,33.21,33.22,33.14,33.2,194772.0,31.6788,31.6884,31.6121,31.6693,194772.0
2017-09-21 14:00:00,33.2,33.2,33.08,33.12,185336.0,31.6693,31.6693,31.5548,31.593,185336.0
2017-09-21 14:30:00,33.12,33.16,33.1,33.15,264046.0,31.593,31.6311,31.5739,31.6216,264046.0
2017-09-21 15:00:00,33.15,33.17,33.09,33.13,223398.0,31.6216,31.6407,31.5644,31.6025,223398.0
2017-09-21 15:30:00,33.13,33.13,32.99,33.05,852340.0,31.6025,31.6025,31.469,31.5262,852340.0
2017-09-22 09:30:00,32.97,33.01,32.72,32.75,401287.0,31.4499,31.4881,31.2114,31.24,401287.0
2017-09-22 10:00:00,32.74,32.78,32.65,32.66,267056.0,31.2305,31.2687,31.1447,31.1542,267056.0
2017-09-22 10:30:00,32.67,32.71,32.61,32.64,170744.0,31.1637,31.2019,31.1065,31.1351,170744.0
2017-09-22 11:00:00,32.63,32.65,32.55,32.56,189716.0,31.1256,31.1447,31.0493,31.0588,189716.0
2017-09-22 11:30:00,32.56,32.63,32.54,32.54,125985.0,31.0588,31.1256,31.0397,31.0397,125985.0
2017-09-22 12:00:00,32.54,32.55,32.49,32.51,135546.0,31.0397,31.0493,30.992,31.0111,135546.0
2017-09-22 12:30:00,32.51,32.63,32.51,32.6,150133.0,31.0111,31.1256,31.0111,31.097,150133.0
2017-09-22 13:00:00,32.61,32.71,32.6,32.68,192985.0,31.1065,31.2019,31.097,31.1733,192985.0
2017-09-22 13:30:00,32.68,32.7,32.64,32.68,170468.0,31.1733,31.1923,31.1351,31.1733,170468.0
2017-09-22 14:00:00,32.68,32.68,32.53,32.55,161380.0,31.1733,31.1733,31.0302,31.0493,161380.0
2017-09-22 14:30:00,32.55,32.57,32.52,32.56,132062.0,31.0493,31.0683,31.0206,31.0588,132062.0
2017-09-22 15:00:00,32.56,32.58,32.4,32.42,481268.0,31.0588,31.0779,30.9062,30.9253,481268.0
2017-09-22 15:30:00,32.42,32.43,32.36,32.36,820230.0,30.9253,30.9348,30.868,30.868,820230.0
2017-09-25 09:30:00,32.22,32.32,32.09,32.12,261095.0,30.7345,30.8299,30.6105,30.6391,261095.0
2017-09-25 10:00:00,32.12,32.27,32.07,32.1,228386.0,30.6391,30.7822,30.5914,30.62,228386.0
2017-09-25 10:30:00,32.09,32.11,31.89,31.92,302683.0,30.6105,30.6296,30.4197,30.4483,302683.0
2017-09-25 11:00:00,31.92,32.05,31.81,32.02,388558.0,30.4483,30.5723,30.3434,30.5437,388558.0
2017-09-25 11:30:00,32.02,32.05,31.99,32.02,271368.0,30.5437,30.5723,30.5151,30.5437,271368.0
2017-09-25 12:00:00,32.02,32.05,31.85,31.92,283102.0,30.5437,30.5723,30.3815,30.4483,283102.0
2017-09-25 12:30:00,31.91,31.97,31.87,31.95,169630.0,30.4388,30.496,30.4006,30.4769,169630.0
2017-09-25 13:00:00,31.96,31.96,31.89,31.9,158019.0,30.4865,30.4865,30.4197,30.4292,158019.0
2017-09-25 13:30:00,31.9,32.0,31.88,31.94,202562.0,30.4292,30.5246,30.4102,30.4674,202562.0
2017-09-25 14:00:00,31.94,31.97,31.89,31.93,169605.0,30.4674,30.496,30.4197,30.4579,169605.0
2017-09-25 14:30:00,31.92,31.95,31.85,31.92,263662.0,30.4483,30.4769,30.3815,30.4483,263662.0
2017-09-25 15:00:00,31.92,31.99,31.92,31.98,270434.0,30.4483,30.5151,30.4483,30.5055,270434.0
2017-09-25 15:30:00,31.98,32.01,31.93,31.94,1006453.0,30.5055,30.5342,30.4579,30.4674,1006453.0
2017-09-26 09:30:00,32.09,32.28,32.02,32.28,163525.0,30.6105,30.7917,30.5437,30.7917,163525.0
2017-09-26 10:00:00,32.28,32.29,32.03,32.05,145450.0,30.7917,30.8013,30.5532,30.5723,145450.0
2017-09-26 10:30:00,32.05,32.09,31.98,32.02,220798.0,30.5723,30.6105,30.5055,30.5437,220798.0
2017-09-26 11:00:00,32.02,32.03,31.92,31.96,351853.0,30.5437,30.5532,30.4483,30.4865,351853.0
2017-09-26 11:30:00,31.97,32.06,31.95,32.04,233372.0,30.496,30.5819,30.4769,30.5628,233372.0
2017-09-26 12:00:00,32.04,32.19,32.04,32.18,155108.0,30.5628,30.7059,30.5628,30.6963,155108.0
2017-09-26 12:30:00,32.18,32.24,32.14,32.15,195554.0,30.6963,30.7536,30.6582,30.6677,195554.0
2017-09-26 13:00:00,32.15,32.24,32.15,32.23,103791.0,30.6677,30.7536,30.6677,30.744,103791.0
2017-09-26 13:30:00,32.22,32.28,32.22,32.27,194601.0,30.7345,30.7917,30.7345,30.7822,194601.0
2017-09-26 14:00:00,32.27,32.28,32.19,32.23,140237.0,30.7822,30.7917,30.7059,30.744,140237.0
2017-09-26 14:30:00,32.23,32.31,32.21,32.3,183406.0,30.744,30.8203,30.7249,30.8108,183406.0
2017-09-26 15:00:00,32.3,32.32,32.26,32.27,353900.0,30.8108,30.8299,30.7726,30.7822,353900.0
2017-09-26 15:30:00,32.27,32.27,32.15,32.17,635050.0,30.7822,30.7822,30.6677,30.6868,635050.0
2017-09-27 09:30:00,32.39,32.54,32.24,32.45,474590.0,30.8966,31.0397,30.7536,30.9539,474590.0
2017-09-27 10:00:00,32.45,32.66,32.45,32.6,359617.0,30.9539,31.1542,30.9539,31.097,359617.0
2017-09-27 10:30:00,32.6,32.66,32.53,32.59,261258.0,31.097,31.1542,31.0302,31.0874,261258.0
2017-09-27 11:00:00,32.6,32.71,32.53,32.63,574675.0,31.097,31.2019,31.0302,31.1256,574675.0
2017-09-27 11:30:00,32.63,32.68,32.58,32.62,236603.0,31.1256,31.1733,31.0779,31.116,236603.0
2017-09-27 12:00:00,32.62,32.64,32.52,32.58,224203.0,31.116,31.1351,31.0206,31.0779,224203.0
2017-09-27 12:30:00,32.58,32.64,32.53,32.62,121867.0,31.0779,31.1351,31.0302,31.116,121867.0
2017-09-27 13:00:00,32.61,32.63,32.6,32.63,271151.0,31.1065,31.1256,31.097,31.1256,271151.0
2017-09-27 13:30:00,32.62,32.65,32.59,32.65,364582.0,31.116,31.1447,31.0874,31.1447,364582.0
2017-09-27 14:00:00,32.65,32.66,32.54,32.57,367258.0,31.1447,31.1542,31.0397,31.0683,367258.0
2017-09-27 14:30:00,32.57,32.58,32.43,32.44,361939.0,31.0683,31.0779,30.9348,30.9443,361939.0
2017-09-27 15:00:00,32.44,32.52,32.38,32.51,270259.0,30.9443,31.0206,30.8871,31.0111,270259.0
2017-09-27 15:30:00,32.5,32.56,32.42,32.45,740189.0,31.0016,31.0588,30.9253,30.9539,740189.0
2017-09-28 09:30:00,32.36,32.59,32.3,32.57,331976.0,30.868,31.0874,30.8108,31.0683,331976.0
2017-09-28 10:00:00,32.57,32.68,32.55,32.68,334975.0,31.0683,31.1733,31.0493,31.1733,334975.0
2017-09-28 10:30:00,32.69,32.73,32.58,32.58,250431.0,31.1828,31.221,31.0779,31.0779,250431.0
2017-09-28 11:00:00,32.59,32.59,32.37,32.38,431256.0,31.0874,31.0874,30.8776,30.8871,431256.0
2017-09-28 11:30:00,32.38,32.45,32.29,32.31,482420.0,30.8871,30.9539,30.8013,30.8203,482420.0
2017-09-28 12:00:00,32.31,32.41,32.25,32.27,196064.0,30.8203,30.9157,30.7631,30.7822,196064.0
2017-09-28 12:30:00,32.28,32.34,32.24,32.25,200047.0,30.7917,30.8489,30.7536,30.7631,200047.0
2017-09-28 13:00:00,32.25,32.32,32.21,32.3,192321.0,30.7631,30.8299,30.7249,30.8108,192321.0
2017-09-28 13:30:00,32.29,32.42,32.28,32.37,163501.0,30.8013,30.9253,30.7917,30.8776,163501.0
2017-09-28 14:00:00,32.36,32.38,32.28,32.34,290108.0,30.868,30.8871,30.7917,30.8489,290108.0
2017-09-28 14:30:00,32.33,32.38,32.3,32.3,175483.0,30.8394,30.8871,30.8108,30.8108,175483.0
2017-09-28 15:00:00,32.3,32.38,32.3,32.36,210450.0,30.8108,30.8871,30.8108,30.868,210450.0
2017-09-28 15:30:00,32.36,32.37,32.28,32.33,604216.0,30.868,30.8776,30.7917,30.8394,604216.0
2017-09-29 09:30:00,32.34,32.66,32.14,32.52,863130.0,30.8489,31.1542,30.6582,31.0206,863130.0
2017-09-29 10:00:00,32.52,32.57,32.39,32.55,415460.0,31.0206,31.0683,30.8966,31.0493,415460.0
2017-09-29 10:30:00,32.55,32.62,32.47,32.52,252425.0,31.0493,31.116,30.973,31.0206,252425.0
2017-09-29 11:00:00,32.52,32.62,32.5,32.56,310178.0,31.0206,31.116,31.0016,31.0588,310178.0
2017-09-29 11:30:00,32.56,32.71,32.54,32.7,205439.0,31.0588,31.2019,31.0397,31.1923,205439.0
2017-09-29 12:00:00,32.7,32.74,32.63,32.74,171053.0,31.1923,31.2305,31.1256,31.2305,171053.0
2017-09-29 12:30:00,32.73,32.73,32.53,32.62,251104.0,31.221,31.221,31.0302,31.116,251104.0
2017-09-29 13:00:00,32.62,32.64,32.54,32.64,203045.0,31.116,31.1351,31.0397,31.1351,203045.0
2017-09-29 13:30:00,32.64,32.67,32.62,32.64,87285.0,31.1351,31.1637,31.116,31.1351,87285.0
2017-09-29 14:00:00,32.64,32.68,32.61,32.67,114027.0,31.1351,31.1733,31.1065,31.1637,114027.0
2017-09-29 14:30:00,32.68,32.68,32.59,32.62,159768.0,31.1733,31.1733,31.0874,31.116,159768.0
2017-09-29 15:00:00,32.61,32.64,32.51,32.52,605233.0,31.1065,31.1351,31.0111,31.0206,605233.0
2017-09-29 15:30:00,32.52,32.6,32.5,32.58,1033536.0,31.0206,31.097,31.0016,31.0779,1033536.0
2017-10-02 09:30:00,31.35,32.0,31.29,31.74,5474515.0,29.9046,30.5246,29.8474,30.2766,5474515.0
2017-10-02 10:00:00,31.74,31.77,31.49,31.54,2245607.0,30.2766,30.3052,30.0381,30.0858,2245607.0
2017-10-02 10:30:00,31.54,31.61,31.13,31.23,3039978.0,30.0858,30.1526,29.6947,29.7901,3039978.0
2017-10-02 11:00:00,31.23,31.31,30.96,31.08,3315663.0,29.7901,29.8664,29.5326,29.647,3315663.0
2017-10-02 11:30:00,31.08,31.11,30.84,30.91,3196112.0,29.647,29.6757,29.4181,29.4849,3196112.0
2017-10-02 12:00:00,30.91,31.16,30.89,31.08,2070443.0,29.4849,29.7234,29.4658,29.647,2070443.0
2017-10-02 12:30:00,31.09,31.15,31.04,31.06,1013353.0,29.6566,29.7138,29.6089,29.628,1013353.0
2017-10-02 13:00:00,31.05,31.06,30.86,30.96,1830715.0,29.6184,29.628,29.4372,29.5326,1830715.0
2017-10-02 13:30:00,30.96,31.08,30.94,30.96,959917.0,29.5326,29.647,29.5135,29.5326,959917.0
2017-10-02 14:00:00,30.96,31.05,30.93,31.02,1062679.0,29.5326,29.6184,29.504,29.5898,1062679.0
2017-10-02 14:30:00,31.02,31.18,30.98,31.09,1862808.0,29.5898,29.7424,29.5517,29.6566,1862808.0
2017-10-02 15:00:00,31.09,31.12,30.89,30.89,3182320.0,29.6566,29.6852,29.4658,29.4658,3182320.0
2017-10-02 15:30:00,30.89,30.94,30.69,30.78,4480948.0,29.4658,29.5135,29.275,29.3609,4480948.0
2017-10-03 09:30:00,30.89,30.92,30.36,30.54,2989347.0,29.4658,29.4944,28.9602,29.1319,2989347.0
2017-10-03 10:00:00,30.54,30.84,30.52,30.65,1596254.0,29.1319,29.4181,29.1129,29.2369,1596254.0
2017-10-03 10:30:00,30.66,30.66,30.36,30.37,1950367.0,29.2464,29.2464,28.9602,28.9698,1950367.0
2017-10-03 11:00:00,30.37,30.88,30.36,30.75,1786683.0,28.9698,29.4563,28.9602,29.3323,1786683.0
2017-10-03 11:30:00,30.75,30.75,30.51,30.66,1304652.0,29.3323,29.3323,29.1033,29.2464,1304652.0
2017-10-03 12:00:00,30.66,30.93,30.66,30.91,1870477.0,29.2464,29.504,29.2464,29.4849,1870477.0
2017-10-03 12:30:00,30.91,30.92,30.78,30.89,1262240.0,29.4849,29.4944,29.3609,29.4658,1262240.0
2017-10-03 13:00:00,30.89,30.91,30.78,30.85,467295.0,29.4658,29.4849,29.3609,29.4276,467295.0
2017-10-03 13:30:00,30.85,30.9,30.82,30.85,893646.0,29.4276,29.4753,29.399,29.4276,893646.0
2017-10-03 14:00:00,30.86,30.86,30.78,30.8,610817.0,29.4372,29.4372,29.3609,29.3799,610817.0
2017-10-03 14:30:00,30.8,30.81,30.62,30.63,754984.0,29.3799,29.3895,29.2082,29.2178,754984.0
2017-10-03 15:00:00,30.63,30.72,30.62,30.7,807058.0,29.2178,29.3036,29.2082,29.2846,807058.0
2017-10-03 15:30:00,30.7,30.91,30.67,30.84,3792713.0,29.2846,29.4849,29.2559,29.4181,3792713.0
2017-10-04 09:30:00,30.95,31.29,30.9,31.1,1811836.0,29.523,29.8474,29.4753,29.6661,1811836.0
2017-10-04 10:00:00,31.11,31.24,31.07,31.24,1282850.0,29.6757,29.7997,29.6375,29.7997,1282850.0
2017-10-04 10:30:00,31.23,31.3,31.13,31.16,773865.0,29.7901,29.8569,29.6947,29.7234,773865.0
2017-10-04 11:00:00,31.16,31.23,31.13,31.23,578306.0,29.7234,29.7901,29.6947,29.7901,578306.0
2017-10-04 11:30:00,31.23,31.29,31.2,31.26,514385.0,29.7901,29.8474,29.7615,29.8187,514385.0
2017-10-04 12:00:00,31.26,31.28,31.18,31.21,395515.0,29.8187,29.8378,29.7424,29.771,395515.0
2017-10-04 12:30:00,31.21,31.22,31.09,31.09,416553.0,29.771,29.7806,29.6566,29.6566,416553.0
2017-10-04 13:00:00,31.09,31.12,30.93,30.96,768386.0,29.6566,29.6852,29.504,29.5326,768386.0
2017-10-04 13:30:00,30.96,31.02,30.9,30.98,436158.0,29.5326,29.5898,29.4753,29.5517,436158.0
2017-10-04 14:00:00,30.99,31.01,30.92,30.98,349848.0,29.5612,29.5803,29.4944,29.5517,349848.0
2017-10-04 14:30:00,30.98,31.01,30.94,30.94,318219.0,29.5517,29.5803,29.5135,29.5135,318219.0
2017-10-04 15:00:00,30.94,31.0,30.88,30.89,516525.0,29.5135,29.5707,29.4563,29.4658,516525.0
2017-10-04 15:30:00,30.88,30.9,30.72,30.75,2075373.0,29.4563,29.4753,29.3036,29.3323,2075373.0
2017-10-05 09:30:00,30.84,31.1,30.77,31.04,984107.0,29.4181,29.6661,29.3513,29.6089,984107.0
2017-10-05 10:00:00,31.04,31.14,30.97,30.98,889018.0,29.6089,29.7043,29.5421,29.5517,889018.0
2017-10-05 10:30:00,30.98,31.03,30.9,30.94,647561.0,29.5517,29.5993,29.4753,29.5135,647561.0
2017-10-05 11:00:00,30.95,31.01,30.88,31.01,490007.0,29.523,29.5803,29.4563,29.5803,490007.0
2017-10-05 11:30:00,31.0,31.05,30.96,31.0,424840.0,29.5707,29.6184,29.5326,29.5707,424840.0
2017-10-05 12:00:00,31.0,31.08,30.95,31.08,390837.0,29.5707,29.647,29.523,29.647,390837.0
2017-10-05 12:30:00,31.08,31.11,31.04,31.07,339051.0,29.647,29.6757,29.6089,29.6375,339051.0
2017-10-05 13:00:00,31.06,31.1,31.0,31.03,310504.0,29.628,29.6661,29.5707,29.5993,310504.0
2017-10-05 13:30:00,31.02,31.03,30.99,31.03,226977.0,29.5898,29.5993,29.5612,29.5993,226977.0
2017-10-05 14:00:00,31.03,31.03,30.94,30.96,417539.0,29.5993,29.5993,29.5135,29.5326,417539.0
2017-10-05 14:30:00,30.96,31.06,30.92,31.06,646826.0,29.5326,29.628,29.4944,29.628,646826.0
2017-10-05 15:00:00,31.06,31.07,30.96,30.99,704801.0,29.628,29.6375,29.5326,29.5612,704801.0
2017-10-05 15:30:00,30.99,31.01,30.82,30.89,1751953.0,29.5612,29.5803,29.399,29.4658,1751953.0
2017-10-06 09:30:00,30.71,30.78,30.43,30.72,1275666.0,29.2941,29.3609,29.027,29.3036,1275666.0
2017-10-06 10:00:00,30.72,30.82,30.67,30.74,534266.0,29.3036,29.399,29.2559,29.3227,534266.0
2017-10-06 10:30:00,30.74,30.83,30.72,30.8,318283.0,29.3227,29.4086,29.3036,29.3799,318283.0
2017-10-06 11:00:00,30.81,30.87,30.6,30.6,427670.0,29.3895,29.4467,29.1892,29.1892,427670.0
2017-10-06 11:30:00,30.6,30.83,30.58,30.74,357928.0,29.1892,29.4086,29.1701,29.3227,357928.0
2017-10-06 12:00:00,30.73,30.85,30.72,30.8,253570.0,29.3132,29.4276,29.3036,29.3799,253570.0
2017-10-06 12:30:00,30.8,30.82,30.74,30.76,267403.0,29.3799,29.399,29.3227,29.3418,267403.0
2017-10-06 13:00:00,30.76,30.77,30.66,30.68,236161.0,29.3418,29.3513,29.2464,29.2655,236161.0
2017-10-06 13:30:00,30.67,30.76,30.66,30.7,222176.0,29.2559,29.3418,29.2464,29.2846,222176.0
2017-10-06 14:00:00,30.7,30.74,30.68,30.7,209410.0,29.2846,29.3227,29.2655,29.2846,209410.0
2017-10-06 14:30:00,30.7,30.78,30.66,30.75,397577.0,29.2846,29.3609,29.2464,29.3323,397577.0
2017-10-06 15:00:00,30.76,30.78,30.67,30.78,403403.0,29.3418,29.3609,29.2559,29.3609,403403.0
2017-10-06 15:30:00,30.78,30.86,30.73,30.8,2380120.0,29.3609,29.4372,29.3132,29.3799,2380120.0
2017-10-09 09:30:00,30.71,30.71,30.3,30.48,1447962.0,29.2941,29.2941,28.903,29.0747,1447962.0
2017-10-09 10:00:00,30.48,30.71,30.48,30.67,881119.0,29.0747,29.2941,29.0747,29.2559,881119.0
2017-10-09 10:30:00,30.67,30.81,30.63,30.79,498655.0,29.2559,29.3895,29.2178,29.3704,498655.0
2017-10-09 11:00:00,30.79,30.85,30.73,30.76,501776.0,29.3704,29.4276,29.3132,29.3418,501776.0
2017-10-09 11:30:00,30.75,30.8,30.71,30.75,426545.0,29.3323,29.3799,29.2941,29.3323,426545.0
2017-10-09 12:00:00,30.75,30.86,30.74,30.77,497024.0,29.3323,29.4372,29.3227,29.3513,497024.0
2017-10-09 12:30:00,30.78,30.79,30.72,30.77,232909.0,29.3609,29.3704,29.3036,29.3513,232909.0
2017-10-09 13:00:00,30.76,30.78,30.72,30.76,135199.0,29.3418,29.3609,29.3036,29.3418,135199.0
2017-10-09 13:30:00,30.75,30.87,30.71,30.85,350330.0,29.3323,29.4467,29.2941,29.4276,350330.0
2017-10-09 14:00:00,30.86,30.87,30.76,30.76,249324.0,29.4372,29.4467,29.3418,29.3418,249324.0
2017-10-09 14:30:00,30.76,30.85,30.74,30.84,419887.0,29.3418,29.4276,29.3227,29.4181,419887.0
2017-10-09 15:00:00,30.84,30.87,30.76,30.86,369799.0,29.4181,29.4467,29.3418,29.4372,369799.0
2017-10-09 15:30:00,30.86,30.87,30.75,30.81,1905712.0,29.4372,29.4467,29.3323,29.3895,1905712.0
2017-10-10 09:30:00,31.05,31.09,30.67,30.74,681724.0,29.6184,29.6566,29.2559,29.3227,681724.0
2017-10-10 10:00:00,30.74,30.75,30.58,30.64,498839.0,29.3227,29.3323,29.1701,29.2273,498839.0
2017-10-10 10:30:00,30.64,30.66,30.52,30.53,665317.0,29.2273,29.2464,29.1129,29.1224,665317.0
2017-10-10 11:00:00,30.53,30.61,30.5,30.55,437168.0,29.1224,29.1987,29.0938,29.1415,437168.0
2017-10-10 11:30:00,30.55,30.64,30.55,30.61,359614.0,29.1415,29.2273,29.1415,29.1987,359614.0
2017-10-10 12:00:00,30.61,30.65,30.56,30.56,240767.0,29.1987,29.2369,29.151,29.151,240767.0
2017-10-10 12:30:00,30.56,30.64,30.51,30.57,321889.0,29.151,29.2273,29.1033,29.1606,321889.0
2017-10-10 13:00:00,30.56,30.58,30.5,30.51,252794.0,29.151,29.1701,29.0938,29.1033,252794.0
2017-10-10 13:30:00,30.51,30.6,30.5,30.6,236961.0,29.1033,29.1892,29.0938,29.1892,236961.0
2017-10-10 14:00:00,30.59,30.66,30.57,30.6,346565.0,29.1796,29.2464,29.1606,29.1892,346565.0
2017-10-10 14:30:00,30.6,30.64,30.56,30.63,178311.0,29.1892,29.2273,29.151,29.2178,178311.0
2017-10-10 15:00:00,30.63,30.66,30.55,30.55,200467.0,29.2178,29.2464,29.1415,29.1415,200467.0
2017-10-10 15:30:00,30.55,30.57,30.4,30.43,2008964.0,29.1415,29.1606,28.9984,29.027,2008964.0
2017-10-11 09:30:00,30.4,30.55,30.3,30.38,637290.0,28.9984,29.1415,28.903,28.9793,637290.0
2017-10-11 10:00:00,30.38,30.45,30.33,30.43,344330.0,28.9793,29.0461,28.9316,29.027,344330.0
2017-10-11 10:30:00,30.43,30.48,30.34,30.41,466719.0,29.027,29.0747,28.9412,29.0079,466719.0
2017-10-11 11:00:00,30.4,30.6,30.39,30.59,345101.0,28.9984,29.1892,28.9889,29.1796,345101.0
2017-10-11 11:30:00,30.59,30.8,30.58,30.76,929151.0,29.1796,29.3799,29.1701,29.3418,929151.0
2017-10-11 12:00:00,30.75,30.81,30.69,30.77,390447.0,29.3323,29.3895,29.275,29.3513,390447.0
2017-10-11 12:30:00,30.77,30.88,30.73,30.73,575753.0,29.3513,29.4563,29.3132,29.3132,575753.0
2017-10-11 13:00:00,30.73,30.81,30.67,30.79,305005.0,29.3132,29.3895,29.2559,29.3704,305005.0
2017-10-11 13:30:00,30.78,30.81,30.69,30.76,715276.0,29.3609,29.3895,29.275,29.3418,715276.0
2017-10-11 14:00:00,30.77,30.9,30.73,30.83,719501.0,29.3513,29.4753,29.3132,29.4086,719501.0
2017-10-11 14:30:00,30.84,30.91,30.8,30.84,526284.0,29.4181,29.4849,29.3799,29.4181,526284.0
2017-10-11 15:00:00,30.84,30.9,30.78,30.82,416187.0,29.4181,29.4753,29.3609,29.399,416187.0
2017-10-11 15:30:00,30.82,30.91,30.8,30.89,1261620.0,29.399,29.4849,29.3799,29.4658,1261620.0
2017-10-12 09:30:00,30.79,30.83,30.52,30.63,978329.0,29.3704,29.4086,29.1129,29.2178,978329.0
2017-10-12 10:00:00,30.63,30.64,30.17,30.3,1857197.0,29.2178,29.2273,28.779,28.903,1857197.0
2017-10-12 10:30:00,30.3,30.44,30.12,30.29,1094166.0,28.903,29.0365,28.7313,28.8935,1094166.0
2017-10-12 11:00:00,30.29,30.36,30.22,30.24,479705.0,28.8935,28.9602,28.8267,28.8458,479705.0
2017-10-12 11:30:00,30.24,30.26,30.1,30.18,656827.0,28.8458,28.8648,28.7122,28.7885,656827.0
2017-10-12 12:00:00,30.18,30.2,30.12,30.12,365612.0,28.7885,28.8076,28.7313,28.7313,365612.0
2017-10-12 12:30:00,30.13,30.14,30.08,30.12,427081.0,28.7408,28.7504,28.6931,28.7313,427081.0
2017-10-12 13:00:00,30.13,30.16,30.11,30.14,654422.0,28.7408,28.7695,28.7218,28.7504,654422.0
2017-10-12 13:30:00,30.14,30.16,30.05,30.07,367360.0,28.7504,28.7695,28.6645,28.6836,367360.0
2017-10-12 14:00:00,30.07,30.13,30.05,30.08,669841.0,28.6836,28.7408,28.6645,28.6931,669841.0
2017-10-12 14:30:00,30.08,30.22,30.08,30.18,996540.0,28.6931,28.8267,28.6931,28.7885,996540.0
2017-10-12 15:00:00,30.18,30.26,30.18,30.21,701446.0,28.7885,28.8648,28.7885,28.8172,701446.0
2017-10-12 15:30:00,30.21,30.23,30.05,30.06,1884188.0,28.8172,28.8362,28.6645,28.6741,1884188.0
2017-10-13 09:30:00,30.03,30.18,29.55,29.8,1672619.0,28.6455,28.7885,28.1876,28.4261,1672619.0
2017-10-13 10:00:00,29.8,29.85,29.7,29.83,1037335.0,28.4261,28.4738,28.3307,28.4547,1037335.0
2017-10-13 10:30:00,29.84,29.96,29.75,29.96,591970.0,28.4642,28.5787,28.3784,28.5787,591970.0
2017-10-13 11:00:00,29.96,30.21,29.96,30.14,703668.0,28.5787,28.8172,28.5787,28.7504,703668.0
2017-10-13 11:30:00,30.15,30.15,29.96,29.96,608839.0,28.7599,28.7599,28.5787,28.5787,608839.0
2017-10-13 12:00:00,29.96,29.97,29.81,29.86,436302.0,28.5787,28.5882,28.4356,28.4833,436302.0
2017-10-13 12:30:00,29.85,29.97,29.85,29.95,247212.0,28.4738,28.5882,28.4738,28.5691,247212.0
2017-10-13 13:00:00,29.95,30.02,29.93,29.99,327694.0,28.5691,28.6359,28.5501,28.6073,327694.0
2017-10-13 13:30:00,29.99,29.99,29.79,29.79,313300.0,28.6073,28.6073,28.4165,28.4165,313300.0
2017-10-13 14:00:00,29.79,29.8,29.68,29.68,727355.0,28.4165,28.4261,28.3116,28.3116,727355.0
2017-10-13 14:30:00,29.68,29.72,29.56,29.71,1479297.0,28.3116,28.3497,28.1971,28.3402,1479297.0
2017-10-13 15:00:00,29.7,29.94,29.68,29.9,901587.0,28.3307,28.5596,28.3116,28.5214,901587.0
2017-10-13 15:30:00,29.89,29.9,29.69,29.74,2038155.0,28.5119,28.5214,28.3211,28.3688,2038155.0
2017-10-16 09:30:00,29.66,29.85,29.53,29.61,1314336.0,28.2925,28.4738,28.1685,28.2448,1314336.0
2017-10-16 10:00:00,29.62,29.72,29.61,29.69,694409.0,28.2544,28.3497,28.2448,28.3211,694409.0
2017-10-16 10:30:00,29.69,29.71,29.59,29.61,584730.0,28.3211,28.3402,28.2257,28.2448,584730.0
2017-10-16 11:00:00,29.61,29.66,29.58,29.6,473957.0,28.2448,28.2925,28.2162,28.2353,473957.0
2017-10-16 11:30:00,29.6,29.65,29.6,29.62,330809.0,28.2353,28.283,28.2353,28.2544,330809.0
2017-10-16 12:00:00,29.62,29.64,29.55,29.57,368168.0,28.2544,28.2734,28.1876,28.2067,368168.0
2017-10-16 12:30:00,29.58,29.6,29.54,29.55,218577.0,28.2162,28.2353,28.178,28.1876,218577.0
2017-10-16 13:00:00,29.54,29.65,29.54,29.64,323995.0,28.178,28.283,28.178,28.2734,323995.0
2017-10-16 13:30:00,29.64,29.71,29.63,29.63,338188.0,28.2734,28.3402,28.2639,28.2639,338188.0
2017-10-16 14:00:00,29.64,29.69,29.63,29.65,279094.0,28.2734,28.3211,28.2639,28.283,279094.0
2017-10-16 14:30:00,29.65,29.7,29.63,29.7,319436.0,28.283,28.3307,28.2639,28.3307,319436.0
2017-10-16 15:00:00,29.69,29.7,29.63,29.64,578587.0,28.3211,28.3307,28.2639,28.2734,578587.0
2017-10-16 15:30:00,29.63,29.69,29.58,29.69,1277775.0,28.2639,28.3211,28.2162,28.3211,1277775.0
2017-10-17 09:30:00,29.69,30.01,29.63,29.96,721316.0,28.3211,28.6264,28.2639,28.5787,721316.0
2017-10-17 10:00:00,29.96,30.08,29.93,29.98,481184.0,28.5787,28.6931,28.5501,28.5978,481184.0
2017-10-17 10:30:00,29.99,30.13,29.98,30.11,426560.0,28.6073,28.7408,28.5978,28.7218,426560.0
2017-10-17 11:00:00,30.11,30.14,29.93,29.97,342858.0,28.7218,28.7504,28.5501,28.5882,342858.0
2017-10-17 11:30:00,29.97,30.18,29.96,30.16,452197.0,28.5882,28.7885,28.5787,28.7695,452197.0
2017-10-17 12:00:00,30.16,30.19,30.13,30.15,174388.0,28.7695,28.7981,28.7408,28.7599,174388.0
2017-10-17 12:30:00,30.15,30.19,30.13,30.17,274538.0,28.7599,28.7981,28.7408,28.779,274538.0
2017-10-17 13:00:00,30.17,30.24,30.15,30.23,519841.0,28.779,28.8458,28.7599,28.8362,519841.0
2017-10-17 13:30:00,30.23,30.27,30.19,30.25,372645.0,28.8362,28.8744,28.7981,28.8553,372645.0
2017-10-17 14:00:00,30.25,30.33,30.23,30.32,395886.0,28.8553,28.9316,28.8362,28.9221,395886.0
2017-10-17 14:30:00,30.33,30.49,30.32,30.49,638447.0,28.9316,29.0842,28.9221,29.0842,638447.0
2017-10-17 15:00:00,30.49,30.49,30.27,30.39,950375.0,29.0842,29.0842,28.8744,28.9889,950375.0
2017-10-17 15:30:00,30.4,30.52,30.39,30.49,1533342.0,28.9984,29.1129,28.9889,29.0842,1533342.0
2017-10-18 09:30:00,30.2,30.3,29.81,30.07,1601929.0,28.8076,28.903,28.4356,28.6836,1601929.0
2017-10-18 10:00:00,30.08,30.2,30.01,30.18,413866.0,28.6931,28.8076,28.6264,28.7885,413866.0
2017-10-18 10:30:00,30.18,30.25,30.14,30.16,481348.0,28.7885,28.8553,28.7504,28.7695,481348.0
2017-10-18 11:00:00,30.16,30.19,30.09,30.16,435343.0,28.7695,28.7981,28.7027,28.7695,435343.0
2017-10-18 11:30:00,30.16,30.23,30.14,30.21,440549.0,28.7695,28.8362,28.7504,28.8172,440549.0
2017-10-18 12:00:00,30.22,30.38,30.22,30.32,391510.0,28.8267,28.9793,28.8267,28.9221,391510.0
2017-10-18 12:30:00,30.33,30.35,30.23,30.3,315992.0,28.9316,28.9507,28.8362,28.903,315992.0
2017-10-18 13:00:00,30.3,30.33,30.25,30.27,261834.0,28.903,28.9316,28.8553,28.8744,261834.0
2017-10-18 13:30:00,30.27,30.34,30.25,30.32,347862.0,28.8744,28.9412,28.8553,28.9221,347862.0
2017-10-18 14:00:00,30.31,30.36,30.3,30.33,258669.0,28.9125,28.9602,28.903,28.9316,258669.0
2017-10-18 14:30:00,30.33,30.4,30.32,30.38,331962.0,28.9316,28.9984,28.9221,28.9793,331962.0
2017-10-18 15:00:00,30.38,30.42,30.36,30.41,546887.0,28.9793,29.0175,28.9602,29.0079,546887.0
2017-10-18 15:30:00,30.41,30.48,30.39,30.43,1146669.0,29.0079,29.0747,28.9889,29.027,1146669.0
2017-10-19 09:30:00,30.03,30.45,30.03,30.33,740117.0,28.6455,29.0461,28.6455,28.9316,740117.0
2017-10-19 10:00:00,30.33,30.42,30.29,30.38,572476.0,28.9316,29.0175,28.8935,28.9793,572476.0
2017-10-19 10:30:00,30.38,30.49,30.34,30.45,296259.0,28.9793,29.0842,28.9412,29.0461,296259.0
2017-10-19 11:00:00,30.44,30.44,30.27,30.27,238023.0,29.0365,29.0365,28.8744,28.8744,238023.0
2017-10-19 11:30:00,30.27,30.4,30.26,30.4,260520.0,28.8744,28.9984,28.8648,28.9984,260520.0
2017-10-19 12:00:00,30.4,30.47,30.39,30.47,108521.0,28.9984,29.0652,28.9889,29.0652,108521.0
2017-10-19 12:30:00,30.46,30.49,30.45,30.49,88701.0,29.0556,29.0842,29.0461,29.0842,88701.0
2017-10-19 13:00:00,30.48,30.63,30.48,30.57,199568.0,29.0747,29.2178,29.0747,29.1606,199568.0
2017-10-19 13:30:00,30.57,30.57,30.48,30.49,145580.0,29.1606,29.1606,29.0747,29.0842,145580.0
2017-10-19 14:00:00,30.49,30.56,30.49,30.52,135692.0,29.0842,29.151,29.0842,29.1129,135692.0
2017-10-19 14:30:00,30.52,30.58,30.49,30.5,181843.0,29.1129,29.1701,29.0842,29.0938,181843.0
2017-10-19 15:00:00,30.49,30.5,30.45,30.45,229768.0,29.0842,29.0938,29.0461,29.0461,229768.0
2017-10-19 15:30:00,30.45,30.51,30.44,30.5,692061.0,29.0461,29.1033,29.0365,29.0938,692061.0
2017-10-20 09:30:00,30.9,31.07,30.73,30.76,1218679.0,29.4753,29.6375,29.3132,29.3418,1218679.0
2017-10-20 10:00:00,30.76,30.82,30.74,30.75,421738.0,29.3418,29.399,29.3227,29.3323,421738.0
2017-10-20 10:30:00,30.75,30.79,30.74,30.75,287575.0,29.3323,29.3704,29.3227,29.3323,287575.0
2017-10-20 11:00:00,30.75,30.93,30.75,30.85,437521.0,29.3323,29.504,29.3323,29.4276,437521.0
2017-10-20 11:30:00,30.85,30.86,30.79,30.86,198594.0,29.4276,29.4372,29.3704,29.4372,198594.0
2017-10-20 12:00:00,30.86,30.99,30.85,30.99,242930.0,29.4372,29.5612,29.4276,29.5612,242930.0
2017-10-20 12:30:00,30.99,31.07,30.95,31.06,433488.0,29.5612,29.6375,29.523,29.628,433488.0
2017-10-20 13:00:00,31.05,31.06,30.95,31.02,313181.0,29.6184,29.628,29.523,29.5898,313181.0
2017-10-20 13:30:00,31.02,31.05,31.0,31.04,195400.0,29.5898,29.6184,29.5707,29.6089,195400.0
2017-10-20 14:00:00,31.04,31.12,31.03,31.07,390716.0,29.6089,29.6852,29.5993,29.6375,390716.0
2017-10-20 14:30:00,31.07,31.09,30.95,30.96,235355.0,29.6375,29.6566,29.523,29.5326,235355.0
2017-10-20 15:00:00,30.96,31.02,30.92,30.96,433821.0,29.5326,29.5898,29.4944,29.5326,433821.0
2017-10-20 15:30:00,30.96,31.03,30.95,31.03,949331.0,29.5326,29.5993,29.523,29.5993,949331.0
2017-10-23 09:30:00,31.0,31.24,31.0,31.13,657219.0,29.5707,29.7997,29.5707,29.6947,657219.0
2017-10-23 10:00:00,31.13,31.27,31.1,31.24,756367.0,29.6947,29.8283,29.6661,29.7997,756367.0
2017-10-23 10:30:00,31.24,31.24,31.1,31.16,473486.0,29.7997,29.7997,29.6661,29.7234,473486.0
2017-10-23 11:00:00,31.16,31.24,31.12,31.12,350006.0,29.7234,29.7997,29.6852,29.6852,350006.0
2017-10-23 11:30:00,31.12,31.16,31.01,31.06,313289.0,29.6852,29.7234,29.5803,29.628,313289.0
2017-10-23 12:00:00,31.06,31.09,30.99,31.01,330826.0,29.628,29.6566,29.5612,29.5803,330826.0
2017-10-23 12:30:00,31.01,31.07,31.0,31.03,285188.0,29.5803,29.6375,29.5707,29.5993,285188.0
2017-10-23 13:00:00,31.02,31.04,30.99,31.02,275778.0,29.5898,29.6089,29.5612,29.5898,275778.0
2017-10-23 13:30:00,31.02,31.02,30.96,30.98,168173.0,29.5898,29.5898,29.5326,29.5517,168173.0
2017-10-23 14:00:00,30.98,31.01,30.95,30.96,226044.0,29.5517,29.5803,29.523,29.5326,226044.0
2017-10-23 14:30:00,30.96,31.04,30.96,31.04,388979.0,29.5326,29.6089,29.5326,29.6089,388979.0
2017-10-23 15:00:00,31.04,31.1,30.89,30.9,352422.0,29.6089,29.6661,29.4658,29.4753,352422.0
2017-10-23 15:30:00,30.9,30.94,30.8,30.9,1459768.0,29.4753,29.5135,29.3799,29.4753,1459768.0
2017-10-24 09:30:00,31.0,31.03,30.71,30.73,626750.0,29.5707,29.5993,29.2941,29.3132,626750.0
2017-10-24 10:00:00,30.72,30.81,30.66,30.74,331892.0,29.3036,29.3895,29.2464,29.3227,331892.0
2017-10-24 10:30:00,30.73,30.81,30.71,30.8,365820.0,29.3132,29.3895,29.2941,29.3799,365820.0
2017-10-24 11:00:00,30.8,30.82,30.75,30.78,220557.0,29.3799,29.399,29.3323,29.3609,220557.0
2017-10-24 11:30:00,30.78,30.81,30.75,30.79,236054.0,29.3609,29.3895,29.3323,29.3704,236054.0
2017-10-24 12:00:00,30.8,30.95,30.75,30.93,372597.0,29.3799,29.523,29.3323,29.504,372597.0
2017-10-24 12:30:00,30.94,30.97,30.93,30.96,271704.0,29.5135,29.5421,29.504,29.5326,271704.0
2017-10-24 13:00:00,30.96,30.98,30.88,30.95,200997.0,29.5326,29.5517,29.4563,29.523,200997.0
2017-10-24 13:30:00,30.95,31.08,30.94,31.05,324911.0,29.523,29.647,29.5135,29.6184,324911.0
2017-10-24 14:00:00,31.05,31.15,31.03,31.14,390432.0,29.6184,29.7138,29.5993,29.7043,390432.0
2017-10-24 14:30:00,31.14,31.23,31.14,31.23,738427.0,29.7043,29.7901,29.7043,29.7901,738427.0
2017-10-24 15:00:00,31.22,31.24,31.15,31.19,695574.0,29.7806,29.7997,29.7138,29.752,695574.0
2017-10-24 15:30:00,31.19,31.24,31.18,31.23,1662851.0,29.752,29.7997,29.7424,29.7901,1662851.0
2017-10-25 09:30:00,31.2,31.48,31.17,31.33,610854.0,29.7615,30.0286,29.7329,29.8855,610854.0
2017-10-25 10:00:00,31.33,31.34,31.24,31.26,366711.0,29.8855,29.8951,29.7997,29.8187,366711.0
2017-10-25 10:30:00,31.27,31.32,31.21,31.26,326780.0,29.8283,29.876,29.771,29.8187,326780.0
2017-10-25 11:00:00,31.25,31.27,30.98,30.99,853590.0,29.8092,29.8283,29.5517,29.5612,853590.0
2017-10-25 11:30:00,30.99,31.08,30.91,31.02,444270.0,29.5612,29.647,29.4849,29.5898,444270.0
2017-10-25 12:00:00,31.01,31.03,30.88,30.89,338344.0,29.5803,29.5993,29.4563,29.4658,338344.0
2017-10-25 12:30:00,30.89,31.0,30.88,30.96,265682.0,29.4658,29.5707,29.4563,29.5326,265682.0
2017-10-25 13:00:00,30.96,31.02,30.93,30.98,177564.0,29.5326,29.5898,29.504,29.5517,177564.0
2017-10-25 13:30:00,30.97,31.14,30.97,31.13,272508.0,29.5421,29.7043,29.5421,29.6947,272508.0
2017-10-25 14:00:00,31.13,31.19,31.11,31.17,283408.0,29.6947,29.752,29.6757,29.7329,283408.0
2017-10-25 14:30:00,31.17,31.17,31.09,31.09,260075.0,29.7329,29.7329,29.6566,29.6566,260075.0
2017-10-25 15:00:00,31.08,31.09,31.01,31.03,261497.0,29.647,29.6566,29.5803,29.5993,261497.0
2017-10-25 15:30:00,31.03,31.05,30.92,30.96,923088.0,29.5993,29.6184,29.4944,29.5326,923088.0
2017-10-26 09:30:00,31.13,31.15,30.62,30.81,826389.0,29.6947,29.7138,29.2082,29.3895,826389.0
2017-10-26 10:00:00,30.82,31.12,30.77,31.12,610579.0,29.399,29.6852,29.3513,29.6852,610579.0
2017-10-26 10:30:00,31.12,31.14,31.03,31.05,403487.0,29.6852,29.7043,29.5993,29.6184,403487.0
2017-10-26 11:00:00,31.05,31.12,30.93,31.04,288962.0,29.6184,29.6852,29.504,29.6089,288962.0
2017-10-26 11:30:00,31.03,31.06,30.99,31.03,222203.0,29.5993,29.628,29.5612,29.5993,222203.0
2017-10-26 12:00:00,31.04,31.06,31.0,31.04,153711.0,29.6089,29.628,29.5707,29.6089,153711.0
2017-10-26 12:30:00,31.04,31.05,30.97,30.99,173672.0,29.6089,29.6184,29.5421,29.5612,173672.0
2017-10-26 13:00:00,30.98,31.02,30.96,30.98,129604.0,29.5517,29.5898,29.5326,29.5517,129604.0
2017-10-26 13:30:00,30.98,31.07,30.96,31.07,179539.0,29.5517,29.6375,29.5326,29.6375,179539.0
2017-10-26 14:00:00,31.07,31.12,31.0,31.03,368294.0,29.6375,29.6852,29.5707,29.5993,368294.0
2017-10-26 14:30:00,31.02,31.06,30.99,31.01,239935.0,29.5898,29.628,29.5612,29.5803,239935.0
2017-10-26 15:00:00,31.01,31.03,30.92,30.94,383927.0,29.5803,29.5993,29.4944,29.5135,383927.0
2017-10-26 15:30:00,30.94,30.95,30.82,30.83,1185578.0,29.5135,29.523,29.399,29.4086,1185578.0
2017-10-27 09:30:00,31.09,31.38,30.89,31.01,1215935.0,29.6566,29.9332,29.4658,29.5803,1215935.0
2017-10-27 10:00:00,31.02,31.12,30.88,31.01,517794.0,29.5898,29.6852,29.4563,29.5803,517794.0
2017-10-27 10:30:00,31.01,31.05,30.85,30.88,229127.0,29.5803,29.6184,29.4276,29.4563,229127.0
2017-10-27 11:00:00,30.87,30.94,30.81,30.91,316321.0,29.4467,29.5135,29.3895,29.4849,316321.0
2017-10-27 11:30:00,30.91,31.0,30.89,30.95,272298.0,29.4849,29.5707,29.4658,29.523,272298.0
2017-10-27 12:00:00,30.95,31.01,30.91,30.93,214508.0,29.523,29.5803,29.4849,29.504,214508.0
2017-10-27 12:30:00,30.92,30.99,30.9,30.96,312178.0,29.4944,29.5612,29.4753,29.5326,312178.0
2017-10-27 13:00:00,30.97,31.11,30.96,31.08,548825.0,29.5421,29.6757,29.5326,29.647,548825.0
2017-10-27 13:30:00,31.08,31.18,31.07,31.13,340388.0,29.647,29.7424,29.6375,29.6947,340388.0
2017-10-27 14:00:00,31.14,31.26,31.12,31.25,306082.0,29.7043,29.8187,29.6852,29.8092,306082.0
2017-10-27 14:30:00,31.25,31.28,31.2,31.25,258241.0,29.8092,29.8378,29.7615,29.8092,258241.0
2017-10-27 15:00:00,31.25,31.3,31.24,31.26,381027.0,29.8092,29.8569,29.7997,29.8187,381027.0
2017-10-27 15:30:00,31.26,31.27,31.2,31.25,734089.0,29.8187,29.8283,29.7615,29.8092,734089.0
2017-10-30 09:30:00,31.08,31.17,30.95,30.95,552511.0,29.647,29.7329,29.523,29.523,552511.0
2017-10-30 10:00:00,30.96,31.01,30.86,30.92,301461.0,29.5326,29.5803,29.4372,29.4944,301461.0
2017-10-30 10:30:00,30.92,30.95,30.83,30.87,302302.0,29.4944,29.523,29.4086,29.4467,302302.0
2017-10-30 11:00:00,30.87,30.87,30.77,30.81,242458.0,29.4467,29.4467,29.3513,29.3895,242458.0
2017-10-30 11:30:00,30.81,30.85,30.69,30.73,346404.0,29.3895,29.4276,29.275,29.3132,346404.0
2017-10-30 12:00:00,30.74,30.78,30.71,30.76,188714.0,29.3227,29.3609,29.2941,29.3418,188714.0
2017-10-30 12:30:00,30.77,30.79,30.68,30.72,200476.0,29.3513,29.3704,29.2655,29.3036,200476.0
2017-10-30 13:00:00,30.72,30.77,30.7,30.74,131423.0,29.3036,29.3513,29.2846,29.3227,131423.0
2017-10-30 13:30:00,30.74,30.81,30.67,30.68,310757.0,29.3227,29.3895,29.2559,29.2655,310757.0
2017-10-30 14:00:00,30.69,30.74,30.65,30.66,193315.0,29.275,29.3227,29.2369,29.2464,193315.0
2017-10-30 14:30:00,30.65,30.66,30.56,30.6,277140.0,29.2369,29.2464,29.151,29.1892,277140.0
2017-10-30 15:00:00,30.6,30.68,30.57,30.67,222732.0,29.1892,29.2655,29.1606,29.2559,222732.0
2017-10-30 15:30:00,30.66,30.69,30.56,30.56,697628.0,29.2464,29.275,29.151,29.151,697628.0
2017-10-31 09:30:00,30.88,31.33,30.73,31.32,649888.0,29.4563,29.8855,29.3132,29.876,649888.0
2017-10-31 10:00:00,31.32,31.33,31.06,31.26,736750.0,29.876,29.8855,29.628,29.8187,736750.0
2017-10-31 10:30:00,31.26,31.28,31.15,31.23,328009.0,29.8187,29.8378,29.7138,29.7901,328009.0
2017-10-31 11:00:00,31.24,31.34,31.22,31.28,269840.0,29.7997,29.8951,29.7806,29.8378,269840.0
2017-10-31 11:30:00,31.28,31.32,31.22,31.23,239467.0,29.8378,29.876,29.7806,29.7901,239467.0
2017-10-31 12:00:00,31.23,31.26,31.15,31.19,152933.0,29.7901,29.8187,29.7138,29.752,152933.0
2017-10-31 12:30:00,31.19,31.3,31.18,31.28,182252.0,29.752,29.8569,29.7424,29.8378,182252.0
2017-10-31 13:00:00,31.28,31.33,31.27,31.32,221963.0,29.8378,29.8855,29.8283,29.876,221963.0
2017-10-31 13:30:00,31.32,31.35,31.3,31.33,165348.0,29.876,29.9046,29.8569,29.8855,165348.0
2017-10-31 14:00:00,31.32,31.33,31.26,31.29,148468.0,29.876,29.8855,29.8187,29.8474,148468.0
2017-10-31 14:30:00,31.28,31.31,31.25,31.29,302616.0,29.8378,29.8664,29.8092,29.8474,302616.0
2017-10-31 15:00:00,31.29,31.3,31.26,31.29,221099.0,29.8474,29.8569,29.8187,29.8474,221099.0
2017-10-31 15:30:00,31.29,31.35,31.27,31.34,967262.0,29.8474,29.9046,29.8283,29.8951,967262.0
2017-11-01 09:30:00,31.9,31.98,31.51,31.59,1092263.0,30.4292,30.5055,30.0572,30.1335,1092263.0
2017-11-01 10:00:00,31.59,31.76,31.59,31.64,815315.0,30.1335,30.2957,30.1335,30.1812,815315.0
2017-11-01 10:30:00,31.64,31.65,31.41,31.46,1042635.0,30.1812,30.1908,29.9618,30.0095,1042635.0
2017-11-01 11:00:00,31.46,31.46,31.33,31.37,407917.0,30.0095,30.0095,29.8855,29.9237,407917.0
2017-11-01 11:30:00,31.36,31.37,31.21,31.22,377666.0,29.9141,29.9237,29.771,29.7806,377666.0
2017-11-01 12:00:00,31.23,31.29,31.07,31.08,350131.0,29.7901,29.8474,29.6375,29.647,350131.0
2017-11-01 12:30:00,31.08,31.17,31.04,31.08,516893.0,29.647,29.7329,29.6089,29.647,516893.0
2017-11-01 13:00:00,31.08,31.15,31.08,31.09,227350.0,29.647,29.7138,29.647,29.6566,227350.0
2017-11-01 13:30:00,31.09,31.11,30.95,31.02,314788.0,29.6566,29.6757,29.523,29.5898,314788.0
2017-11-01 14:00:00,31.02,31.04,30.95,30.96,474008.0,29.5898,29.6089,29.523,29.5326,474008.0
2017-11-01 14:30:00,30.97,31.02,30.96,30.98,271520.0,29.5421,29.5898,29.5326,29.5517,271520.0
2017-11-01 15:00:00,30.97,31.02,30.85,30.86,514895.0,29.5421,29.5898,29.4276,29.4372,514895.0
2017-11-01 15:30:00,30.87,30.94,30.73,30.82,1809168.0,29.4467,29.5135,29.3132,29.399,1809168.0
2017-11-02 09:30:00,30.83,31.04,30.83,30.98,589464.0,29.4086,29.6089,29.4086,29.5517,589464.0
2017-11-02 10:00:00,30.98,30.99,30.72,30.82,397009.0,29.5517,29.5612,29.3036,29.399,397009.0
2017-11-02 10:30:00,30.82,30.87,30.68,30.74,394733.0,29.399,29.4467,29.2655,29.3227,394733.0
2017-11-02 11:00:00,30.73,30.86,30.72,30.78,243363.0,29.3132,29.4372,29.3036,29.3609,243363.0
2017-11-02 11:30:00,30.77,30.88,30.68,30.88,264642.0,29.3513,29.4563,29.2655,29.4563,264642.0
2017-11-02 12:00:00,30.88,30.92,30.76,30.79,272267.0,29.4563,29.4944,29.3418,29.3704,272267.0
2017-11-02 12:30:00,30.8,30.88,30.78,30.88,271604.0,29.3799,29.4563,29.3609,29.4563,271604.0
2017-11-02 13:00:00,30.88,31.01,30.85,30.97,349253.0,29.4563,29.5803,29.4276,29.5421,349253.0
2017-11-02 13:30:00,30.97,30.98,30.89,30.9,170317.0,29.5421,29.5517,29.4658,29.4753,170317.0
2017-11-02 14:00:00,30.89,30.93,30.82,30.83,233919.0,29.4658,29.504,29.399,29.4086,233919.0
2017-11-02 14:30:00,30.82,30.85,30.77,30.8,380316.0,29.399,29.4276,29.3513,29.3799,380316.0
2017-11-02 15:00:00,30.8,30.81,30.73,30.75,435260.0,29.3799,29.3895,29.3132,29.3323,435260.0
2017-11-02 15:30:00,30.75,30.77,30.69,30.7,946686.0,29.3323,29.3513,29.275,29.2846,946686.0
2017-11-03 09:30:00,30.73,30.82,30.46,30.49,551555.0,29.3132,29.399,29.0556,29.0842,551555.0
2017-11-03 10:00:00,30.49,30.77,30.48,30.68,468308.0,29.0842,29.3513,29.0747,29.2655,468308.0
2017-11-03 10:30:00,30.69,30.87,30.69,30.86,397146.0,29.275,29.4467,29.275,29.4372,397146.0
2017-11-03 11:00:00,30.86,31.04,30.76,30.99,651817.0,29.4372,29.6089,29.3418,29.5612,651817.0
2017-11-03 11:30:00,30.98,31.05,30.95,31.02,245007.0,29.5517,29.6184,29.523,29.5898,245007.0
2017-11-03 12:00:00,31.02,31.09,31.01,31.05,197447.0,29.5898,29.6566,29.5803,29.6184,197447.0
2017-11-03 12:30:00,31.04,31.09,30.98,31.06,187579.0,29.6089,29.6566,29.5517,29.628,187579.0
2017-11-03 13:00:00,31.06,31.1,31.03,31.1,185762.0,29.628,29.6661,29.5993,29.6661,185762.0
2017-11-03 13:30:00,31.09,31.2,31.08,31.18,318459.0,29.6566,29.7615,29.647,29.7424,318459.0
2017-11-03 14:00:00,31.19,31.23,31.13,31.15,212921.0,29.752,29.7901,29.6947,29.7138,212921.0
2017-11-03 14:30:00,31.15,31.19,31.11,31.12,138990.0,29.7138,29.752,29.6757,29.6852,138990.0
2017-11-03 15:00:00,31.13,31.21,31.11,31.21,344909.0,29.6947,29.771,29.6757,29.771,344909.0
2017-11-03 15:30:00,31.21,31.28,31.2,31.26,968156.0,29.771,29.8378,29.7615,29.8187,968156.0
2017-11-06 09:30:00,31.28,31.56,31.2,31.48,627460.0,29.8378,30.1049,29.7615,30.0286,627460.0
2017-11-06 10:00:00,31.48,31.84,31.44,31.78,606429.0,30.0286,30.372,29.9904,30.3148,606429.0
2017-11-06 10:30:00,31.77,31.83,31.65,31.7,286139.0,30.3052,30.3625,30.1908,30.2385,286139.0
2017-11-06 11:00:00,31.7,31.71,31.59,31.62,320130.0,30.2385,30.248,30.1335,30.1621,320130.0
2017-11-06 11:30:00,31.63,31.71,31.59,31.6,154190.0,30.1717,30.248,30.1335,30.1431,154190.0
2017-11-06 12:00:00,31.6,31.66,31.52,31.65,197941.0,30.1431,30.2003,30.0668,30.1908,197941.0
2017-11-06 12:30:00,31.66,31.69,31.62,31.66,120492.0,30.2003,30.2289,30.1621,30.2003,120492.0
2017-11-06 13:00:00,31.66,31.69,31.56,31.6,194077.0,30.2003,30.2289,30.1049,30.1431,194077.0
2017-11-06 13:30:00,31.6,31.64,31.53,31.55,298455.0,30.1431,30.1812,30.0763,30.0954,298455.0
2017-11-06 14:00:00,31.55,31.56,31.47,31.5,269346.0,30.0954,30.1049,30.0191,30.0477,269346.0
2017-11-06 14:30:00,31.49,31.58,31.49,31.53,202599.0,30.0381,30.124,30.0381,30.0763,202599.0
2017-11-06 15:00:00,31.54,31.58,31.51,31.57,220885.0,30.0858,30.124,30.0572,30.1144,220885.0
2017-11-06 15:30:00,31.57,31.73,31.57,31.72,791534.0,30.1144,30.2671,30.1144,30.2575,791534.0
2017-11-07 09:30:00,31.93,32.0,31.75,31.78,449814.0,30.4579,30.5246,30.2861,30.3148,449814.0
2017-11-07 10:00:00,31.78,31.78,31.4,31.48,877727.0,30.3148,30.3148,29.9523,30.0286,877727.0
2017-11-07 10:30:00,31.49,31.5,31.31,31.37,381658.0,30.0381,30.0477,29.8664,29.9237,381658.0
2017-11-07 11:00:00,31.36,31.37,31.25,31.29,519796.0,29.9141,29.9237,29.8092,29.8474,519796.0
2017-11-07 11:30:00,31.29,31.39,31.28,31.3,418183.0,29.8474,29.9427,29.8378,29.8569,418183.0
2017-11-07 12:00:00,31.29,31.36,31.22,31.25,518385.0,29.8474,29.9141,29.7806,29.8092,518385.0
2017-11-07 12:30:00,31.25,31.31,31.22,31.27,270586.0,29.8092,29.8664,29.7806,29.8283,270586.0
2017-11-07 13:00:00,31.27,31.31,31.26,31.29,285985.0,29.8283,29.8664,29.8187,29.8474,285985.0
2017-11-07 13:30:00,31.29,31.35,31.21,31.34,431684.0,29.8474,29.9046,29.771,29.8951,431684.0
2017-11-07 14:00:00,31.34,31.46,31.32,31.42,395367.0,29.8951,30.0095,29.876,29.9714,395367.0
2017-11-07 14:30:00,31.42,31.43,31.36,31.38,334459.0,29.9714,29.9809,29.9141,29.9332,334459.0
2017-11-07 15:00:00,31.39,31.42,31.29,31.3,402114.0,29.9427,29.9714,29.8474,29.8569,402114.0
2017-11-07 15:30:00,31.31,31.48,31.3,31.45,1654381.0,29.8664,30.0286,29.8569,30.0,1654381.0
2017-11-08 09:30:00,31.8,32.86,31.74,32.32,3416229.0,30.3338,31.345,30.2766,30.8299,3416229.0
2017-11-08 10:00:00,32.33,33.03,32.27,32.74,1392550.0,30.8394,31.5071,30.7822,31.2305,1392550.0
2017-11-08 10:30:00,32.75,32.83,32.36,32.53,1065703.0,31.24,31.3164,30.868,31.0302,1065703.0
2017-11-08 11:00:00,32.56,32.71,32.32,32.64,738207.0,31.0588,31.2019,30.8299,31.1351,738207.0
2017-11-08 11:30:00,32.65,32.73,32.35,32.67,907538.0,31.1447,31.221,30.8585,31.1637,907538.0
2017-11-08 12:00:00,32.68,33.05,32.66,33.04,972804.0,31.1733,31.5262,31.1542,31.5167,972804.0
2017-11-08 12:30:00,33.03,33.09,32.9,32.91,696661.0,31.5071,31.5644,31.3831,31.3927,696661.0
2017-11-08 13:00:00,32.92,33.04,32.92,33.02,337107.0,31.4022,31.5167,31.4022,31.4976,337107.0
2017-11-08 13:30:00,33.01,33.08,32.99,33.08,332505.0,31.4881,31.5548,31.469,31.5548,332505.0
2017-11-08 14:00:00,33.08,33.52,33.08,33.5,876392.0,31.5548,31.9745,31.5548,31.9555,876392.0
2017-11-08 14:30:00,33.5,33.59,33.05,33.09,916842.0,31.9555,32.0413,31.5262,31.5644,916842.0
2017-11-08 15:00:00,33.09,33.46,33.08,33.25,1520833.0,31.5644,31.9173,31.5548,31.717,1520833.0
2017-11-08 15:30:00,33.26,33.27,32.99,33.07,2463857.0,31.7265,31.7361,31.469,31.5453,2463857.0
2017-11-09 09:30:00,32.71,32.81,32.15,32.76,1115964.0,31.2019,31.2973,30.6677,31.2496,1115964.0
2017-11-09 10:00:00,32.76,32.94,32.62,32.91,500634.0,31.2496,31.4213,31.116,31.3927,500634.0
2017-11-09 10:30:00,32.92,33.05,32.83,33.0,504276.0,31.4022,31.5262,31.3164,31.4785,504276.0
2017-11-09 11:00:00,33.01,33.15,32.96,33.0,371425.0,31.4881,31.6216,31.4404,31.4785,371425.0
2017-11-09 11:30:00,33.0,33.07,32.65,32.65,643636.0,31.4785,31.5453,31.1447,31.1447,643636.0
2017-11-09 12:00:00,32.66,32.66,32.45,32.45,548863.0,31.1542,31.1542,30.9539,30.9539,548863.0
2017-11-09 12:30:00,32.45,32.46,32.25,32.26,519123.0,30.9539,30.9634,30.7631,30.7726,519123.0
2017-11-09 13:00:00,32.27,32.41,32.2,32.3,559449.0,30.7822,30.9157,30.7154,30.8108,559449.0
2017-11-09 13:30:00,32.3,32.53,32.29,32.47,734370.0,30.8108,31.0302,30.8013,30.973,734370.0
2017-11-09 14:00:00,32.47,32.58,32.45,32.56,608210.0,30.973,31.0779,30.9539,31.0588,608210.0
2017-11-09 14:30:00,32.57,32.71,32.55,32.67,355581.0,31.0683,31.2019,31.0493,31.1637,355581.0
2017-11-09 15:00:00,32.68,32.74,32.6,32.72,295215.0,31.1733,31.2305,31.097,31.2114,295215.0
2017-11-09 15:30:00,32.72,32.87,32.71,32.76,1250926.0,31.2114,31.3545,31.2019,31.2496,1250926.0
2017-11-10 09:30:00,32.69,33.0,32.58,32.93,539498.0,31.1828,31.4785,31.0779,31.4117,539498.0
2017-11-10 10:00:00,32.93,32.94,32.83,32.89,370228.0,31.4117,31.4213,31.3164,31.3736,370228.0
2017-11-10 10:30:00,32.89,32.93,32.83,32.9,317422.0,31.3736,31.4117,31.3164,31.3831,317422.0
2017-11-10 11:00:00,32.9,33.0,32.89,33.0,377862.0,31.3831,31.4785,31.3736,31.4785,377862.0
2017-11-10 11:30:00,32.99,33.18,32.94,33.03,381465.0,31.469,31.6502,31.4213,31.5071,381465.0
2017-11-10 12:00:00,33.04,33.16,33.03,33.05,333255.0,31.5167,31.6311,31.5071,31.5262,333255.0
2017-11-10 12:30:00,33.05,33.05,32.95,32.96,214768.0,31.5262,31.5262,31.4308,31.4404,214768.0
2017-11-10 13:00:00,32.96,32.98,32.91,32.96,127946.0,31.4404,31.4594,31.3927,31.4404,127946.0
2017-11-10 13:30:00,32.96,33.04,32.94,33.04,251260.0,31.4404,31.5167,31.4213,31.5167,251260.0
2017-11-10 14:00:00,33.04,33.15,33.03,33.14,345325.0,31.5167,31.6216,31.5071,31.6121,345325.0
2017-11-10 14:30:00,33.14,33.17,33.1,33.11,277847.0,31.6121,31.6407,31.5739,31.5834,277847.0
2017-11-10 15:00:00,33.1,33.15,33.04,33.05,532290.0,31.5739,31.6216,31.5167,31.5262,532290.0
2017-11-10 15:30:00,33.05,33.09,32.88,32.88,1155054.0,31.5262,31.5644,31.3641,31.3641,1155054.0
2017-11-13 09:30:00,32.68,33.19,32.63,33.15,355899.0,31.1733,31.6598,31.1256,31.6216,355899.0
2017-11-13 10:00:00,33.16,33.3,33.15,33.27,432449.0,31.6311,31.7647,31.6216,31.7361,432449.0
2017-11-13 10:30:00,33.27,33.41,33.27,33.35,479409.0,31.7361,31.8696,31.7361,31.8124,479409.0
2017-11-13 11:00:00,33.36,33.37,33.25,33.28,345418.0,31.8219,31.8315,31.717,31.7456,345418.0
2017-11-13 11:30:00,33.28,33.35,33.23,33.33,227365.0,31.7456,31.8124,31.6979,31.7933,227365.0
2017-11-13 12:00:00,33.33,33.35,33.23,33.23,221397.0,31.7933,31.8124,31.6979,31.6979,221397.0
2017-11-13 12:30:00,33.23,33.24,33.09,33.1,225773.0,31.6979,31.7075,31.5644,31.5739,225773.0
2017-11-13 13:00:00,33.11,33.11,33.01,33.03,265033.0,31.5834,31.5834,31.4881,31.5071,265033.0
2017-11-13 13:30:00,33.03,33.03,32.89,32.91,535250.0,31.5071,31.5071,31.3736,31.3927,535250.0
2017-11-13 14:00:00,32.91,32.99,32.88,32.97,366992.0,31.3927,31.469,31.3641,31.4499,366992.0
2017-11-13 14:30:00,32.97,33.03,32.96,32.98,250426.0,31.4499,31.5071,31.4404,31.4594,250426.0
2017-11-13 15:00:00,32.98,33.13,32.96,33.13,414694.0,31.4594,31.6025,31.4404,31.6025,414694.0
2017-11-13 15:30:00,33.13,33.13,33.01,33.08,788243.0,31.6025,31.6025,31.4881,31.5548,788243.0
2017-11-14 09:30:00,32.8,33.11,32.72,33.0,560816.0,31.2877,31.5834,31.2114,31.4785,560816.0
2017-11-14 10:00:00,33.0,33.07,32.79,32.95,592140.0,31.4785,31.5453,31.2782,31.4308,592140.0
2017-11-14 10:30:00,32.94,33.02,32.92,32.97,353367.0,31.4213,31.4976,31.4022,31.4499,353367.0
2017-11-14 11:00:00,32.98,33.09,32.97,32.99,249174.0,31.4594,31.5644,31.4499,31.469,249174.0
2017-11-14 11:30:00,33.0,33.05,32.96,33.0,189551.0,31.4785,31.5262,31.4404,31.4785,189551.0
2017-11-14 12:00:00,33.01,33.06,32.95,32.95,172487.0,31.4881,31.5358,31.4308,31.4308,172487.0
2017-11-14 12:30:00,32.95,32.99,32.81,32.87,175224.0,31.4308,31.469,31.2973,31.3545,175224.0
2017-11-14 13:00:00,32.86,32.87,32.8,32.83,299188.0,31.345,31.3545,31.2877,31.3164,299188.0
2017-11-14 13:30:00,32.83,32.93,32.82,32.87,248915.0,31.3164,31.4117,31.3068,31.3545,248915.0
2017-11-14 14:00:00,32.86,32.89,32.74,32.8,274330.0,31.345,31.3736,31.2305,31.2877,274330.0
2017-11-14 14:30:00,32.8,32.8,32.69,32.75,524797.0,31.2877,31.2877,31.1828,31.24,524797.0
2017-11-14 15:00:00,32.75,32.8,32.72,32.74,540409.0,31.24,31.2877,31.2114,31.2305,540409.0
2017-11-14 15:30:00,32.74,32.87,32.68,32.86,1569944.0,31.2305,31.3545,31.1733,31.345,1569944.0
2017-11-15 09:30:00,32.67,32.67,32.33,32.48,540090.0,31.1637,31.1637,30.8394,30.9825,540090.0
2017-11-15 10:00:00,32.48,32.67,32.48,32.62,349479.0,30.9825,31.1637,30.9825,31.116,349479.0
2017-11-15 10:30:00,32.62,32.7,32.53,32.7,488288.0,31.116,31.1923,31.0302,31.1923,488288.0
2017-11-15 11:00:00,32.7,32.75,32.59,32.66,270788.0,31.1923,31.24,31.0874,31.1542,270788.0
2017-11-15 11:30:00,32.66,32.73,32.55,32.72,234629.0,31.1542,31.221,31.0493,31.2114,234629.0
2017-11-15 12:00:00,32.72,32.75,32.64,32.7,124182.0,31.2114,31.24,31.1351,31.1923,124182.0
2017-11-15 12:30:00,32.71,32.77,32.71,32.72,112012.0,31.2019,31.2591,31.2019,31.2114,112012.0
2017-11-15 13:00:00,32.72,32.85,32.71,32.84,165392.0,31.2114,31.3354,31.2019,31.3259,165392.0
2017-11-15 13:30:00,32.84,32.9,32.81,32.84,274552.0,31.3259,31.3831,31.2973,31.3259,274552.0
2017-11-15 14:00:00,32.83,32.91,32.83,32.91,203220.0,31.3164,31.3927,31.3164,31.3927,203220.0
2017-11-15 14:30:00,32.9,32.93,32.86,32.9,211452.0,31.3831,31.4117,31.345,31.3831,211452.0
2017-11-15 15:00:00,32.9,32.99,32.84,32.87,373073.0,31.3831,31.469,31.3259,31.3545,373073.0
2017-11-15 15:30:00,32.86,32.92,32.86,32.89,817814.0,31.345,31.4022,31.345,31.3736,817814.0
2017-11-16 09:30:00,33.0,33.04,32.89,32.98,264232.0,31.4785,31.5167,31.3736,31.4594,264232.0
2017-11-16 10:00:00,32.98,33.17,32.98,33.09,312788.0,31.4594,31.6407,31.4594,31.5644,312788.0
2017-11-16 10:30:00,33.09,33.15,33.03,33.04,265315.0,31.5644,31.6216,31.5071,31.5167,265315.0
2017-11-16 11:00:00,33.03,33.12,32.96,32.98,257486.0,31.5071,31.593,31.4404,31.4594,257486.0
2017-11-16 11:30:00,32.99,33.08,32.98,33.05,136941.0,31.469,31.5548,31.4594,31.5262,136941.0
2017-11-16 12:00:00,33.05,33.08,32.98,33.08,171224.0,31.5262,31.5548,31.4594,31.5548,171224.0
2017-11-16 12:30:00,33.08,33.09,33.01,33.03,128386.0,31.5548,31.5644,31.4881,31.5071,128386.0
2017-11-16 13:00:00,33.02,33.06,32.94,32.95,153473.0,31.4976,31.5358,31.4213,31.4308,153473.0
2017-11-16 13:30:00,32.95,33.01,32.93,33.0,246091.0,31.4308,31.4881,31.4117,31.4785,246091.0
2017-11-16 14:00:00,32.99,33.1,32.98,33.06,225013.0,31.469,31.5739,31.4594,31.5358,225013.0
2017-11-16 14:30:00,33.07,33.1,33.04,33.07,193505.0,31.5453,31.5739,31.5167,31.5453,193505.0
2017-11-16 15:00:00,33.07,33.07,32.97,33.02,201644.0,31.5453,31.5453,31.4499,31.4976,201644.0
2017-11-16 15:30:00,33.02,33.03,32.97,33.0,826378.0,31.4976,31.5071,31.4499,31.4785,826378.0
2017-11-17 09:30:00,32.94,33.04,32.9,33.02,230320.0,31.4213,31.5167,31.3831,31.4976,230320.0
2017-11-17 10:00:00,33.02,33.1,32.95,33.06,361768.0,31.4976,31.5739,31.4308,31.5358,361768.0
2017-11-17 10:30:00,33.06,33.08,33.02,33.02,172013.0,31.5358,31.5548,31.4976,31.4976,172013.0
2017-11-17 11:00:00,33.02,33.07,32.98,33.01,292885.0,31.4976,31.5453,31.4594,31.4881,292885.0
2017-11-17 11:30:00,33.01,33.05,32.98,33.04,171500.0,31.4881,31.5262,31.4594,31.5167,171500.0
2017-11-17 12:00:00,33.04,33.05,32.97,33.04,161421.0,31.5167,31.5262,31.4499,31.5167,161421.0
2017-11-17 12:30:00,33.04,33.04,32.95,32.96,224186.0,31.5167,31.5167,31.4308,31.4404,224186.0
2017-11-17 13:00:00,32.96,32.97,32.93,32.96,155404.0,31.4404,31.4499,31.4117,31.4404,155404.0
2017-11-17 13:30:00,32.97,33.04,32.96,32.98,236132.0,31.4499,31.5167,31.4404,31.4594,236132.0
2017-11-17 14:00:00,32.98,33.03,32.97,32.99,199725.0,31.4594,31.5071,31.4499,31.469,199725.0
2017-11-17 14:30:00,33.0,33.0,32.94,32.95,260754.0,31.4785,31.4785,31.4213,31.4308,260754.0
2017-11-17 15:00:00,32.94,33.0,32.94,33.0,192113.0,31.4213,31.4785,31.4213,31.4785,192113.0
2017-11-17 15:30:00,33.0,33.03,32.98,33.0,1199380.0,31.4785,31.5071,31.4594,31.4785,1199380.0
2017-11-20 09:30:00,33.2,33.41,33.06,33.15,697385.0,31.6693,31.8696,31.5358,31.6216,697385.0
2017-11-20 10:00:00,33.15,33.21,33.07,33.16,247723.0,31.6216,31.6788,31.5453,31.6311,247723.0
2017-11-20 10:30:00,33.16,33.24,33.11,33.19,185807.0,31.6311,31.7075,31.5834,31.6598,185807.0
2017-11-20 11:00:00,33.19,33.26,33.15,33.24,177481.0,31.6598,31.7265,31.6216,31.7075,177481.0
2017-11-20 11:30:00,33.23,33.33,33.22,33.3,417981.0,31.6979,31.7933,31.6884,31.7647,417981.0
2017-11-20 12:00:00,33.29,33.35,33.24,33.29,261985.0,31.7551,31.8124,31.7075,31.7551,261985.0
2017-11-20 12:30:00,33.3,33.33,33.21,33.23,252793.0,31.7647,31.7933,31.6788,31.6979,252793.0
2017-11-20 13:00:00,33.23,33.3,33.22,33.3,283482.0,31.6979,31.7647,31.6884,31.7647,283482.0
2017-11-20 13:30:00,33.3,33.3,33.21,33.23,287427.0,31.7647,31.7647,31.6788,31.6979,287427.0
2017-11-20 14:00:00,33.23,33.23,33.19,33.2,189366.0,31.6979,31.6979,31.6598,31.6693,189366.0
2017-11-20 14:30:00,33.2,33.25,33.18,33.23,231427.0,31.6693,31.717,31.6502,31.6979,231427.0
2017-11-20 15:00:00,33.23,33.24,33.17,33.17,376373.0,31.6979,31.7075,31.6407,31.6407,376373.0
2017-11-20 15:30:00,33.18,33.19,33.04,33.18,1284103.0,31.6502,31.6598,31.5167,31.6502,1284103.0
2017-11-21 09:30:00,33.31,33.33,33.19,33.3,249085.0,31.7742,31.7933,31.6598,31.7647,249085.0
2017-11-21 10:00:00,33.3,33.48,33.3,33.35,387429.0,31.7647,31.9364,31.7647,31.8124,387429.0
2017-11-21 10:30:00,33.36,33.37,33.28,33.34,202723.0,31.8219,31.8315,31.7456,31.8028,202723.0
2017-11-21 11:00:00,33.34,33.54,33.34,33.48,682415.0,31.8028,31.9936,31.8028,31.9364,682415.0
2017-11-21 11:30:00,33.48,33.59,33.4,33.56,701037.0,31.9364,32.0413,31.8601,32.0127,701037.0
2017-11-21 12:00:00,33.55,33.57,33.43,33.43,305430.0,32.0032,32.0222,31.8887,31.8887,305430.0
2017-11-21 12:30:00,33.44,33.48,33.35,33.4,379624.0,31.8982,31.9364,31.8124,31.8601,379624.0
2017-11-21 13:00:00,33.39,33.41,33.35,33.37,194007.0,31.8505,31.8696,31.8124,31.8315,194007.0
2017-11-21 13:30:00,33.37,33.43,33.34,33.34,210290.0,31.8315,31.8887,31.8028,31.8028,210290.0
2017-11-21 14:00:00,33.34,33.41,33.33,33.41,219578.0,31.8028,31.8696,31.7933,31.8696,219578.0
2017-11-21 14:30:00,33.4,33.46,33.37,33.39,351720.0,31.8601,31.9173,31.8315,31.8505,351720.0
2017-11-21 15:00:00,33.39,33.42,33.32,33.41,500858.0,31.8505,31.8792,31.7838,31.8696,500858.0
2017-11-21 15:30:00,33.41,33.42,33.31,33.35,1113562.0,31.8696,31.8792,31.7742,31.8124,1113562.0
2017-11-22 09:30:00,33.48,33.5,33.3,33.34,352205.0,31.9364,31.9555,31.7647,31.8028,352205.0
2017-11-22 10:00:00,33.34,33.41,33.32,33.38,188824.0,31.8028,31.8696,31.7838,31.841,188824.0
2017-11-22 10:30:00,33.38,33.52,33.33,33.5,258280.0,31.841,31.9745,31.7933,31.9555,258280.0
2017-11-22 11:00:00,33.51,33.51,33.4,33.41,194351.0,31.965,31.965,31.8601,31.8696,194351.0
2017-11-22 11:30:00,33.41,33.42,33.29,33.34,288329.0,31.8696,31.8792,31.7551,31.8028,288329.0
2017-11-22 12:00:00,33.35,33.35,33.25,33.28,273959.0,31.8124,31.8124,31.717,31.7456,273959.0
2017-11-22 12:30:00,33.29,33.29,33.17,33.2,225930.0,31.7551,31.7551,31.6407,31.6693,225930.0
2017-11-22 13:00:00,33.2,33.27,33.18,33.23,195596.0,31.6693,31.7361,31.6502,31.6979,195596.0
2017-11-22 13:30:00,33.23,33.26,33.18,33.25,235948.0,31.6979,31.7265,31.6502,31.717,235948.0
2017-11-22 14:00:00,33.25,33.32,33.23,33.27,331276.0,31.717,31.7838,31.6979,31.7361,331276.0
2017-11-22 14:30:00,33.27,33.29,33.22,33.25,200081.0,31.7361,31.7551,31.6884,31.717,200081.0
2017-11-22 15:00:00,33.25,33.33,33.23,33.3,357411.0,31.717,31.7933,31.6979,31.7647,357411.0
2017-11-22 15:30:00,33.3,33.49,33.29,33.45,877566.0,31.7647,31.9459,31.7551,31.9078,877566.0
2017-11-24 09:30:00,33.47,33.55,33.38,33.55,180108.0,31.9268,32.0032,31.841,32.0032,180108.0
2017-11-24 10:00:00,33.54,33.64,33.53,33.64,218888.0,31.9936,32.089,31.9841,32.089,218888.0
2017-11-24 10:30:00,33.64,33.65,33.57,33.59,93226.0,32.089,32.0985,32.0222,32.0413,93226.0
2017-11-24 11:00:00,33.6,33.73,33.6,33.73,129470.0,32.0509,32.1749,32.0509,32.1749,129470.0
2017-11-24 11:30:00,33.73,33.76,33.7,33.73,126164.0,32.1749,32.2035,32.1462,32.1749,126164.0
2017-11-24 12:00:00,33.72,33.8,33.72,33.79,140434.0,32.1653,32.2416,32.1653,32.2321,140434.0
2017-11-24 12:30:00,33.79,33.9,33.73,33.89,498142.0,32.2321,32.337,32.1749,32.3275,498142.0
2017-11-27 09:30:00,33.77,33.83,33.6,33.65,296351.0,32.213,32.2703,32.0509,32.0985,296351.0
2017-11-27 10:00:00,33.65,33.74,33.56,33.57,402318.0,32.0985,32.1844,32.0127,32.0222,402318.0
2017-11-27 10:30:00,33.57,33.66,33.51,33.62,466108.0,32.0222,32.1081,31.965,32.0699,466108.0
2017-11-27 11:00:00,33.63,33.71,33.57,33.59,330077.0,32.0795,32.1558,32.0222,32.0413,330077.0
2017-11-27 11:30:00,33.58,33.61,33.49,33.55,261998.0,32.0318,32.0604,31.9459,32.0032,261998.0
2017-11-27 12:00:00,33.54,33.56,33.5,33.54,176776.0,31.9936,32.0127,31.9555,31.9936,176776.0
2017-11-27 12:30:00,33.54,33.54,33.47,33.53,141378.0,31.9936,31.9936,31.9268,31.9841,141378.0
2017-11-27 13:00:00,33.53,33.7,33.52,33.67,169402.0,31.9841,32.1462,31.9745,32.1176,169402.0
2017-11-27 13:30:00,33.66,33.68,33.6,33.62,315455.0,32.1081,32.1272,32.0509,32.0699,315455.0
2017-11-27 14:00:00,33.62,33.63,33.58,33.6,314074.0,32.0699,32.0795,32.0318,32.0509,314074.0
2017-11-27 14:30:00,33.59,33.68,33.56,33.68,514452.0,32.0413,32.1272,32.0127,32.1272,514452.0
2017-11-27 15:00:00,33.69,33.7,33.62,33.65,206690.0,32.1367,32.1462,32.0699,32.0985,206690.0
2017-11-27 15:30:00,33.65,33.7,33.64,33.68,745313.0,32.0985,32.1462,32.089,32.1272,745313.0
2017-11-28 09:30:00,33.66,33.69,33.46,33.49,298226.0,32.1081,32.1367,31.9173,31.9459,298226.0
2017-11-28 10:00:00,33.49,33.81,33.47,33.71,396222.0,31.9459,32.2512,31.9268,32.1558,396222.0
2017-11-28 10:30:00,33.71,33.76,33.6,33.63,411927.0,32.1558,32.2035,32.0509,32.0795,411927.0
2017-11-28 11:00:00,33.63,33.66,33.6,33.61,227636.0,32.0795,32.1081,32.0509,32.0604,227636.0
2017-11-28 11:30:00,33.62,33.71,33.61,33.61,197040.0,32.0699,32.1558,32.0604,32.0604,197040.0
2017-11-28 12:00:00,33.61,33.65,33.52,33.52,278271.0,32.0604,32.0985,31.9745,31.9745,278271.0
2017-11-28 12:30:00,33.52,33.57,33.5,33.57,153191.0,31.9745,32.0222,31.9555,32.0222,153191.0
2017-11-28 13:00:00,33.57,33.58,33.44,33.45,223666.0,32.0222,32.0318,31.8982,31.9078,223666.0
2017-11-28 13:30:00,33.45,33.52,33.37,33.41,313544.0,31.9078,31.9745,31.8315,31.8696,313544.0
2017-11-28 14:00:00,33.4,33.5,33.33,33.49,219605.0,31.8601,31.9555,31.7933,31.9459,219605.0
2017-11-28 14:30:00,33.49,33.5,33.39,33.44,275349.0,31.9459,31.9555,31.8505,31.8982,275349.0
2017-11-28 15:00:00,33.43,33.44,33.32,33.33,502220.0,31.8887,31.8982,31.7838,31.7933,502220.0
2017-11-28 15:30:00,33.33,33.37,33.22,33.26,1359638.0,31.7933,31.8315,31.6884,31.7265,1359638.0
2017-11-29 09:30:00,33.4,33.44,33.2,33.36,348032.0,31.8601,31.8982,31.6693,31.8219,348032.0
2017-11-29 10:00:00,33.36,33.37,33.1,33.13,350483.0,31.8219,31.8315,31.5739,31.6025,350483.0
2017-11-29 10:30:00,33.12,33.48,33.1,33.36,479680.0,31.593,31.9364,31.5739,31.8219,479680.0
2017-11-29 11:00:00,33.36,33.44,33.3,33.34,348374.0,31.8219,31.8982,31.7647,31.8028,348374.0
2017-11-29 11:30:00,33.34,33.39,33.22,33.24,267684.0,31.8028,31.8505,31.6884,31.7075,267684.0
2017-11-29 12:00:00,33.25,33.51,33.17,33.51,268740.0,31.717,31.965,31.6407,31.965,268740.0
2017-11-29 12:30:00,33.51,33.69,33.49,33.68,221235.0,31.965,32.1367,31.9459,32.1272,221235.0
2017-11-29 13:00:00,33.67,33.74,33.6,33.72,247629.0,32.1176,32.1844,32.0509,32.1653,247629.0
2017-11-29 13:30:00,33.72,33.73,33.55,33.57,262753.0,32.1653,32.1749,32.0032,32.0222,262753.0
2017-11-29 14:00:00,33.56,33.64,33.52,33.53,396034.0,32.0127,32.089,31.9745,31.9841,396034.0
2017-11-29 14:30:00,33.53,33.61,33.47,33.57,416206.0,31.9841,32.0604,31.9268,32.0222,416206.0
2017-11-29 15:00:00,33.57,33.73,33.56,33.72,354614.0,32.0222,32.1749,32.0127,32.1653,354614.0
2017-11-29 15:30:00,33.73,33.75,33.59,33.65,1090763.0,32.1749,32.1939,32.0413,32.0985,1090763.0
2017-11-30 09:30:00,33.58,33.79,33.51,33.7,276739.0,32.0318,32.2321,31.965,32.1462,276739.0
2017-11-30 10:00:00,33.71,33.78,33.54,33.58,278448.0,32.1558,32.2226,31.9936,32.0318,278448.0
2017-11-30 10:30:00,33.58,33.79,33.58,33.79,134277.0,32.0318,32.2321,32.0318,32.2321,134277.0
2017-11-30 11:00:00,33.79,34.15,33.76,34.08,545449.0,32.2321,32.5755,32.2035,32.5087,545449.0
2017-11-30 11:30:00,34.08,34.15,34.06,34.1,658773.0,32.5087,32.5755,32.4896,32.5278,658773.0
2017-11-30 12:00:00,34.1,34.12,33.98,34.07,333231.0,32.5278,32.5469,32.4133,32.4992,333231.0
2017-11-30 12:30:00,34.07,34.15,34.01,34.02,319198.0,32.4992,32.5755,32.442,32.4515,319198.0
2017-11-30 13:00:00,34.02,34.1,34.0,34.02,172187.0,32.4515,32.5278,32.4324,32.4515,172187.0
2017-11-30 13:30:00,34.02,34.07,33.87,33.95,259566.0,32.4515,32.4992,32.3084,32.3847,259566.0
2017-11-30 14:00:00,33.96,34.11,33.93,34.05,909228.0,32.3943,32.5373,32.3656,32.4801,909228.0
2017-11-30 14:30:00,34.05,34.12,34.03,34.09,1029598.0,32.4801,32.5469,32.461,32.5183,1029598.0
2017-11-30 15:00:00,34.09,34.22,33.97,34.15,539249.0,32.5183,32.6423,32.4038,32.5755,539249.0
2017-11-30 15:30:00,34.15,34.24,34.08,34.12,1319672.0,32.5755,32.6613,32.5087,32.5469,1319672.0
2017-12-01 09:30:00,34.14,34.31,34.0,34.02,743657.0,32.566,32.7281,32.4324,32.4515,743657.0
2017-12-01 10:00:00,34.02,34.21,33.93,34.18,283150.0,32.4515,32.6327,32.3656,32.6041,283150.0
2017-12-01 10:30:00,34.17,34.28,34.14,34.25,939637.0,32.5946,32.6995,32.566,32.6709,939637.0
2017-12-01 11:00:00,34.25,34.27,33.89,33.98,727959.0,32.6709,32.69,32.3275,32.4133,727959.0
2017-12-01 11:30:00,33.99,34.29,33.75,34.01,998694.0,32.4229,32.709,32.1939,32.442,998694.0
2017-12-01 12:00:00,34.01,34.14,33.93,33.98,524337.0,32.442,32.566,32.3656,32.4133,524337.0
2017-12-01 12:30:00,33.98,34.12,33.94,34.06,430618.0,32.4133,32.5469,32.3752,32.4896,430618.0
2017-12-01 13:00:00,34.06,34.09,33.95,34.06,293578.0,32.4896,32.5183,32.3847,32.4896,293578.0
2017-12-01 13:30:00,34.06,34.15,34.02,34.05,300972.0,32.4896,32.5755,32.4515,32.4801,300972.0
2017-12-01 14:00:00,34.04,34.1,34.03,34.09,297911.0,32.4706,32.5278,32.461,32.5183,297911.0
2017-12-01 14:30:00,34.09,34.1,33.99,34.07,314113.0,32.5183,32.5278,32.4229,32.4992,314113.0
2017-12-01 15:00:00,34.06,34.09,34.03,34.08,230164.0,32.4896,32.5183,32.461,32.5087,230164.0
2017-12-01 15:30:00,34.09,34.1,34.01,34.01,1083406.0,32.5183,32.5278,32.442,32.442,1083406.0
2017-12-04 09:30:00,34.37,34.51,34.13,34.43,514914.0,32.7854,32.9189,32.5564,32.8426,514914.0
2017-12-04 10:00:00,34.44,34.51,34.36,34.39,307736.0,32.8521,32.9189,32.7758,32.8044,307736.0
2017-12-04 10:30:00,34.39,34.4,34.12,34.13,560825.0,32.8044,32.814,32.5469,32.5564,560825.0
2017-12-04 11:00:00,34.14,34.22,34.1,34.15,425266.0,32.566,32.6423,32.5278,32.5755,425266.0
2017-12-04 11:30:00,34.16,34.23,34.13,34.19,215103.0,32.585,32.6518,32.5564,32.6137,215103.0
2017-12-04 12:00:00,34.19,34.33,34.19,34.3,1070965.0,32.6137,32.7472,32.6137,32.7186,1070965.0
2017-12-04 12:30:00,34.3,34.3,34.22,34.29,709340.0,32.7186,32.7186,32.6423,32.709,709340.0
2017-12-04 13:00:00,34.29,34.4,34.29,34.34,241213.0,32.709,32.814,32.709,32.7567,241213.0
2017-12-04 13:30:00,34.34,34.38,34.32,34.34,227765.0,32.7567,32.7949,32.7377,32.7567,227765.0
2017-12-04 14:00:00,34.34,34.35,34.12,34.13,233105.0,32.7567,32.7663,32.5469,32.5564,233105.0
2017-12-04 14:30:00,34.12,34.21,34.04,34.19,341500.0,32.5469,32.6327,32.4706,32.6137,341500.0
2017-12-04 15:00:00,34.19,34.31,34.15,34.25,255521.0,32.6137,32.7281,32.5755,32.6709,255521.0
2017-12-04 15:30:00,34.24,34.28,34.2,34.22,1072029.0,32.6613,32.6995,32.6232,32.6423,1072029.0
2017-12-05 09:30:00,33.79,33.96,33.78,33.9,987417.0,32.2321,32.3943,32.2226,32.337,987417.0
2017-12-05 10:00:00,33.9,34.12,33.9,34.02,719073.0,32.337,32.5469,32.337,32.4515,719073.0
2017-12-05 10:30:00,34.02,34.09,33.93,34.07,523543.0,32.4515,32.5183,32.3656,32.4992,523543.0
2017-12-05 11:00:00,34.07,34.15,34.04,34.09,695631.0,32.4992,32.5755,32.4706,32.5183,695631.0
2017-12-05 11:30:00,34.1,34.12,33.96,33.98,299315.0,32.5278,32.5469,32.3943,32.4133,299315.0
2017-12-05 12:00:00,33.98,34.08,33.94,34.04,274804.0,32.4133,32.5087,32.3752,32.4706,274804.0
2017-12-05 12:30:00,34.03,34.09,34.0,34.01,165329.0,32.461,32.5183,32.4324,32.442,165329.0
2017-12-05 13:00:00,34.01,34.23,34.0,34.19,356809.0,32.442,32.6518,32.4324,32.6137,356809.0
2017-12-05 13:30:00,34.2,34.35,34.17,34.33,705707.0,32.6232,32.7663,32.5946,32.7472,705707.0
2017-12-05 14:00:00,34.33,34.48,34.23,34.24,873811.0,32.7472,32.8903,32.6518,32.6613,873811.0
2017-12-05 14:30:00,34.24,34.27,33.97,34.04,434916.0,32.6613,32.69,32.4038,32.4706,434916.0
2017-12-05 15:00:00,34.04,34.09,34.02,34.05,295569.0,32.4706,32.5183,32.4515,32.4801,295569.0
2017-12-05 15:30:00,34.05,34.06,33.92,33.94,1012785.0,32.4801,32.4896,32.3561,32.3752,1012785.0
2017-12-06 09:30:00,33.83,34.07,33.76,34.03,305203.0,32.2703,32.4992,32.2035,32.461,305203.0
2017-12-06 10:00:00,34.04,34.12,33.87,33.9,303032.0,32.4706,32.5469,32.3084,32.337,303032.0
2017-12-06 10:30:00,33.89,33.95,33.82,33.89,292578.0,32.3275,32.3847,32.2607,32.3275,292578.0
2017-12-06 11:00:00,33.89,33.99,33.82,33.86,255001.0,32.3275,32.4229,32.2607,32.2989,255001.0
2017-12-06 11:30:00,33.86,33.87,33.25,33.28,582856.0,32.2989,32.3084,31.717,31.7456,582856.0
2017-12-06 12:00:00,33.29,33.43,33.15,33.24,564524.0,31.7551,31.8887,31.6216,31.7075,564524.0
2017-12-06 12:30:00,33.24,33.41,33.2,33.33,593368.0,31.7075,31.8696,31.6693,31.7933,593368.0
2017-12-06 13:00:00,33.33,33.37,33.12,33.25,336986.0,31.7933,31.8315,31.593,31.717,336986.0
2017-12-06 13:30:00,33.26,33.37,33.25,33.33,206905.0,31.7265,31.8315,31.717,31.7933,206905.0
2017-12-06 14:00:00,33.32,33.32,33.15,33.16,334539.0,31.7838,31.7838,31.6216,31.6311,334539.0
2017-12-06 14:30:00,33.15,33.21,33.04,33.18,677687.0,31.6216,31.6788,31.5167,31.6502,677687.0
2017-12-06 15:00:00,33.18,33.22,33.14,33.22,519169.0,31.6502,31.6884,31.6121,31.6884,519169.0
2017-12-06 15:30:00,33.22,33.22,33.02,33.1,1242711.0,31.6884,31.6884,31.4976,31.5739,1242711.0
2017-12-07 09:30:00,33.16,33.24,32.91,32.97,653317.0,31.6311,31.7075,31.3927,31.4499,653317.0
2017-12-07 10:00:00,32.97,32.98,32.73,32.78,497072.0,31.4499,31.4594,31.221,31.2687,497072.0
2017-12-07 10:30:00,32.77,32.82,32.55,32.7,810204.0,31.2591,31.3068,31.0493,31.1923,810204.0
2017-12-07 11:00:00,32.71,32.88,32.51,32.85,915981.0,31.2019,31.3641,31.0111,31.3354,915981.0
2017-12-07 11:30:00,32.85,33.07,32.8,32.99,520825.0,31.3354,31.5453,31.2877,31.469,520825.0
2017-12-07 12:00:00,32.98,33.11,32.88,33.09,355538.0,31.4594,31.5834,31.3641,31.5644,355538.0
2017-12-07 12:30:00,33.09,33.2,33.08,33.14,382949.0,31.5644,31.6693,31.5548,31.6121,382949.0
2017-12-07 13:00:00,33.14,33.24,33.11,33.23,242717.0,31.6121,31.7075,31.5834,31.6979,242717.0
2017-12-07 13:30:00,33.23,33.34,33.15,33.19,551927.0,31.6979,31.8028,31.6216,31.6598,551927.0
2017-12-07 14:00:00,33.19,33.22,33.11,33.14,295764.0,31.6598,31.6884,31.5834,31.6121,295764.0
2017-12-07 14:30:00,33.15,33.21,33.14,33.2,316512.0,31.6216,31.6788,31.6121,31.6693,316512.0
2017-12-07 15:00:00,33.19,33.29,33.18,33.27,190481.0,31.6598,31.7551,31.6502,31.7361,190481.0
2017-12-07 15:30:00,33.27,33.36,33.22,33.34,1334870.0,31.7361,31.8219,31.6884,31.8028,1334870.0
2017-12-08 09:30:00,33.36,33.61,33.36,33.51,340345.0,31.9274,32.1667,31.9274,32.071,340345.0
2017-12-08 10:00:00,33.51,33.51,33.27,33.33,818060.0,32.071,32.071,31.8413,31.8987,818060.0
2017-12-08 10:30:00,33.33,33.46,33.32,33.4,320366.0,31.8987,32.0231,31.8891,31.9657,320366.0
2017-12-08 11:00:00,33.4,33.5,33.34,33.37,397361.0,31.9657,32.0614,31.9083,31.937,397361.0
2017-12-08 11:30:00,33.37,33.42,33.33,33.36,505712.0,31.937,31.9848,31.8987,31.9274,505712.0
2017-12-08 12:00:00,33.36,33.38,33.3,33.3,357344.0,31.9274,31.9466,31.87,31.87,357344.0
2017-12-08 12:30:00,33.3,33.32,33.24,33.29,364222.0,31.87,31.8891,31.8126,31.8604,364222.0
2017-12-08 13:00:00,33.28,33.29,33.14,33.15,1118556.0,31.8509,31.8604,31.7169,31.7264,1118556.0
2017-12-08 13:30:00,33.15,33.2,33.09,33.15,563862.0,31.7264,31.7743,31.669,31.7264,563862.0
2017-12-08 14:00:00,33.15,33.15,32.97,33.03,453585.0,31.7264,31.7264,31.5542,31.6116,453585.0
2017-12-08 14:30:00,33.04,33.17,33.02,33.16,423215.0,31.6212,31.7456,31.602,31.736,423215.0
2017-12-08 15:00:00,33.16,33.2,33.14,33.18,359349.0,31.736,31.7743,31.7169,31.7551,359349.0
2017-12-08 15:30:00,33.19,33.23,33.11,33.18,923698.0,31.7647,31.803,31.6882,31.7551,923698.0
2017-12-11 09:30:00,33.53,33.87,33.5,33.65,830816.0,32.0901,32.4155,32.0614,32.205,830816.0
2017-12-11 10:00:00,33.65,33.76,33.57,33.67,557484.0,32.205,32.3102,32.1284,32.2241,557484.0
2017-12-11 10:30:00,33.66,33.75,33.63,33.73,503431.0,32.2145,32.3007,32.1858,32.2815,503431.0
2017-12-11 11:00:00,33.73,33.73,33.64,33.66,221608.0,32.2815,32.2815,32.1954,32.2145,221608.0
2017-12-11 11:30:00,33.66,33.79,33.65,33.77,180955.0,32.2145,32.339,32.205,32.3198,180955.0
2017-12-11 12:00:00,33.77,33.84,33.71,33.73,364701.0,32.3198,32.3868,32.2624,32.2815,364701.0
2017-12-11 12:30:00,33.74,33.8,33.71,33.74,316044.0,32.2911,32.3485,32.2624,32.2911,316044.0
2017-12-11 13:00:00,33.74,33.74,33.47,33.48,479776.0,32.2911,32.2911,32.0327,32.0423,479776.0
2017-12-11 13:30:00,33.49,33.5,33.47,33.49,168285.0,32.0518,32.0614,32.0327,32.0518,168285.0
2017-12-11 14:00:00,33.5,33.5,33.45,33.48,212252.0,32.0614,32.0614,32.0136,32.0423,212252.0
2017-12-11 14:30:00,33.47,33.48,33.43,33.45,244341.0,32.0327,32.0423,31.9944,32.0136,244341.0
2017-12-11 15:00:00,33.45,33.45,33.33,33.34,460720.0,32.0136,32.0136,31.8987,31.9083,460720.0
2017-12-11 15:30:00,33.34,33.4,33.31,33.34,1341709.0,31.9083,31.9657,31.8796,31.9083,1341709.0
2017-12-12 09:30:00,33.4,33.42,33.16,33.22,492048.0,31.9657,31.9848,31.736,31.7934,492048.0
2017-12-12 10:00:00,33.21,33.22,33.05,33.17,559524.0,31.7839,31.7934,31.6307,31.7456,559524.0
2017-12-12 10:30:00,33.17,33.22,33.1,33.11,228055.0,31.7456,31.7934,31.6786,31.6882,228055.0
2017-12-12 11:00:00,33.1,33.22,33.1,33.13,233837.0,31.6786,31.7934,31.6786,31.7073,233837.0
2017-12-12 11:30:00,33.13,33.19,32.96,32.97,370705.0,31.7073,31.7647,31.5446,31.5542,370705.0
2017-12-12 12:00:00,32.97,33.0,32.91,32.91,279384.0,31.5542,31.5829,31.4967,31.4967,279384.0
2017-12-12 12:30:00,32.91,32.96,32.83,32.88,385642.0,31.4967,31.5446,31.4202,31.468,385642.0
2017-12-12 13:00:00,32.88,32.9,32.78,32.87,364994.0,31.468,31.4872,31.3723,31.4585,364994.0
2017-12-12 13:30:00,32.87,32.88,32.71,32.75,474780.0,31.4585,31.468,31.3053,31.3436,474780.0
2017-12-12 14:00:00,32.75,32.75,32.66,32.69,533344.0,31.3436,31.3436,31.2575,31.2862,533344.0
2017-12-12 14:30:00,32.69,32.89,32.64,32.83,918294.0,31.2862,31.4776,31.2383,31.4202,918294.0
2017-12-12 15:00:00,32.83,32.83,32.72,32.73,459204.0,31.4202,31.4202,31.3149,31.3245,459204.0
2017-12-12 15:30:00,32.73,32.73,32.65,32.72,1176434.0,31.3245,31.3245,31.2479,31.3149,1176434.0
2017-12-13 09:30:00,32.96,33.23,32.86,33.21,2056087.0,31.5446,31.803,31.4489,31.7839,2056087.0
2017-12-13 10:00:00,33.2,33.22,33.03,33.2,514321.0,31.7743,31.7934,31.6116,31.7743,514321.0
2017-12-13 10:30:00,33.2,33.21,33.09,33.19,351117.0,31.7743,31.7839,31.669,31.7647,351117.0
2017-12-13 11:00:00,33.19,33.31,33.16,33.24,502793.0,31.7647,31.8796,31.736,31.8126,502793.0
2017-12-13 11:30:00,33.24,33.31,33.2,33.27,549233.0,31.8126,31.8796,31.7743,31.8413,549233.0
2017-12-13 12:00:00,33.27,33.28,33.17,33.2,191514.0,31.8413,31.8509,31.7456,31.7743,191514.0
2017-12-13 12:30:00,33.2,33.21,33.16,33.2,277894.0,31.7743,31.7839,31.736,31.7743,277894.0
2017-12-13 13:00:00,33.2,33.31,33.19,33.3,319698.0,31.7743,31.8796,31.7647,31.87,319698.0
2017-12-13 13:30:00,33.3,33.4,33.24,33.28,403410.0,31.87,31.9657,31.8126,31.8509,403410.0
2017-12-13 14:00:00,33.27,33.36,33.27,33.3,570560.0,31.8413,31.9274,31.8413,31.87,570560.0
2017-12-13 14:30:00,33.3,33.35,33.23,33.31,465512.0,31.87,31.9178,31.803,31.8796,465512.0
2017-12-13 15:00:00,33.31,33.31,33.25,33.26,301956.0,31.8796,31.8796,31.8221,31.8317,301956.0
2017-12-13 15:30:00,33.26,33.26,33.15,33.17,1842101.0,31.8317,31.8317,31.7264,31.7456,1842101.0
2017-12-14 09:30:00,33.27,33.42,33.08,33.13,1668834.0,31.8413,31.9848,31.6594,31.7073,1668834.0
2017-12-14 10:00:00,33.14,33.19,33.03,33.04,282645.0,31.7169,31.7647,31.6116,31.6212,282645.0
2017-12-14 10:30:00,33.05,33.13,32.99,33.05,335828.0,31.6307,31.7073,31.5733,31.6307,335828.0
2017-12-14 11:00:00,33.04,33.11,33.01,33.09,228973.0,31.6212,31.6882,31.5924,31.669,228973.0
2017-12-14 11:30:00,33.09,33.17,33.07,33.15,168396.0,31.669,31.7456,31.6499,31.7264,168396.0
2017-12-14 12:00:00,33.15,33.19,33.12,33.14,143190.0,31.7264,31.7647,31.6977,31.7169,143190.0
2017-12-14 12:30:00,33.13,33.17,33.09,33.13,130284.0,31.7073,31.7456,31.669,31.7073,130284.0
2017-12-14 13:00:00,33.13,33.18,33.06,33.18,339530.0,31.7073,31.7551,31.6403,31.7551,339530.0
2017-12-14 13:30:00,33.18,33.19,33.08,33.09,207049.0,31.7551,31.7647,31.6594,31.669,207049.0
2017-12-14 14:00:00,33.1,33.11,32.98,32.98,198954.0,31.6786,31.6882,31.5637,31.5637,198954.0
2017-12-14 14:30:00,32.98,33.05,32.85,33.0,633427.0,31.5637,31.6307,31.4393,31.5829,633427.0
2017-12-14 15:00:00,33.0,33.01,32.85,32.91,379798.0,31.5829,31.5924,31.4393,31.4967,379798.0
2017-12-14 15:30:00,32.91,32.95,32.75,32.84,1427972.0,31.4967,31.535,31.3436,31.4297,1427972.0
2017-12-15 09:30:00,32.88,33.12,32.64,32.84,2807748.0,31.468,31.6977,31.2383,31.4297,2807748.0
2017-12-15 10:00:00,32.84,32.86,32.59,32.62,633692.0,31.4297,31.4489,31.1905,31.2192,633692.0
2017-12-15 10:30:00,32.61,32.79,32.51,32.74,847117.0,31.2096,31.3819,31.1139,31.334,847117.0
2017-12-15 11:00:00,32.75,32.77,32.65,32.75,349640.0,31.3436,31.3628,31.2479,31.3436,349640.0
2017-12-15 11:30:00,32.74,32.75,32.67,32.7,316166.0,31.334,31.3436,31.267,31.2958,316166.0
2017-12-15 12:00:00,32.7,32.72,32.63,32.67,321408.0,31.2958,31.3149,31.2288,31.267,321408.0
2017-12-15 12:30:00,32.68,32.68,32.62,32.65,333709.0,31.2766,31.2766,31.2192,31.2479,333709.0
2017-12-15 13:00:00,32.65,32.72,32.64,32.72,398310.0,31.2479,31.3149,31.2383,31.3149,398310.0
2017-12-15 13:30:00,32.72,32.86,32.71,32.8,546020.0,31.3149,31.4489,31.3053,31.3915,546020.0
2017-12-15 14:00:00,32.8,32.9,32.8,32.89,506328.0,31.3915,31.4872,31.3915,31.4776,506328.0
2017-12-15 14:30:00,32.88,32.95,32.88,32.91,355286.0,31.468,31.535,31.468,31.4967,355286.0
2017-12-15 15:00:00,32.91,32.95,32.88,32.95,439252.0,31.4967,31.535,31.468,31.535,439252.0
2017-12-15 15:30:00,32.95,32.95,32.82,32.87,1834653.0,31.535,31.535,31.4106,31.4585,1834653.0
2017-12-18 09:30:00,33.1,33.2,33.0,33.13,392267.0,31.6786,31.7743,31.5829,31.7073,392267.0
2017-12-18 10:00:00,33.14,33.14,33.01,33.14,619336.0,31.7169,31.7169,31.5924,31.7169,619336.0
2017-12-18 10:30:00,33.15,33.23,33.11,33.21,536246.0,31.7264,31.803,31.6882,31.7839,536246.0
2017-12-18 11:00:00,33.22,33.27,33.18,33.2,262835.0,31.7934,31.8413,31.7551,31.7743,262835.0
2017-12-18 11:30:00,33.2,33.32,33.19,33.27,282552.0,31.7743,31.8891,31.7647,31.8413,282552.0
2017-12-18 12:00:00,33.27,33.32,33.21,33.29,287899.0,31.8413,31.8891,31.7839,31.8604,287899.0
2017-12-18 12:30:00,33.29,33.31,33.15,33.2,364828.0,31.8604,31.8796,31.7264,31.7743,364828.0
2017-12-18 13:00:00,33.2,33.21,33.1,33.11,310504.0,31.7743,31.7839,31.6786,31.6882,310504.0
2017-12-18 13:30:00,33.11,33.17,33.1,33.16,287402.0,31.6882,31.7456,31.6786,31.736,287402.0
2017-12-18 14:00:00,33.16,33.21,33.14,33.16,312038.0,31.736,31.7839,31.7169,31.736,312038.0
2017-12-18 14:30:00,33.16,33.17,33.11,33.15,503239.0,31.736,31.7456,31.6882,31.7264,503239.0
2017-12-18 15:00:00,33.16,33.16,33.03,33.04,344288.0,31.736,31.736,31.6116,31.6212,344288.0
2017-12-18 15:30:00,33.04,33.07,32.89,32.96,1926011.0,31.6212,31.6499,31.4776,31.5446,1926011.0
2017-12-19 09:30:00,33.1,33.14,32.89,33.0,445799.0,31.6786,31.7169,31.4776,31.5829,445799.0
2017-12-19 10:00:00,33.0,33.12,32.99,33.06,499805.0,31.5829,31.6977,31.5733,31.6403,499805.0
2017-12-19 10:30:00,33.06,33.11,33.01,33.05,448492.0,31.6403,31.6882,31.5924,31.6307,448492.0
2017-12-19 11:00:00,33.05,33.06,32.96,33.04,234832.0,31.6307,31.6403,31.5446,31.6212,234832.0
2017-12-19 11:30:00,33.04,33.08,33.0,33.01,284067.0,31.6212,31.6594,31.5829,31.5924,284067.0
2017-12-19 12:00:00,33.01,33.04,32.88,32.91,255154.0,31.5924,31.6212,31.468,31.4967,255154.0
2017-12-19 12:30:00,32.9,32.95,32.88,32.91,131374.0,31.4872,31.535,31.468,31.4967,131374.0
2017-12-19 13:00:00,32.91,32.92,32.75,32.79,1194543.0,31.4967,31.5063,31.3436,31.3819,1194543.0
2017-12-19 13:30:00,32.8,32.9,32.79,32.89,226689.0,31.3915,31.4872,31.3819,31.4776,226689.0
2017-12-19 14:00:00,32.89,32.95,32.86,32.93,241033.0,31.4776,31.535,31.4489,31.5159,241033.0
2017-12-19 14:30:00,32.93,32.94,32.87,32.9,218606.0,31.5159,31.5255,31.4585,31.4872,218606.0
2017-12-19 15:00:00,32.9,32.9,32.82,32.86,640126.0,31.4872,31.4872,31.4106,31.4489,640126.0
2017-12-19 15:30:00,32.86,32.87,32.76,32.84,1543318.0,31.4489,31.4585,31.3532,31.4297,1543318.0
2017-12-20 09:30:00,33.1,33.13,32.91,33.06,426939.0,31.6786,31.7073,31.4967,31.6403,426939.0
2017-12-20 10:00:00,33.06,33.17,33.04,33.05,407773.0,31.6403,31.7456,31.6212,31.6307,407773.0
2017-12-20 10:30:00,33.05,33.09,32.97,33.08,329538.0,31.6307,31.669,31.5542,31.6594,329538.0
2017-12-20 11:00:00,33.08,33.11,33.06,33.1,358478.0,31.6594,31.6882,31.6403,31.6786,358478.0
2017-12-20 11:30:00,33.09,33.15,33.08,33.15,327624.0,31.669,31.7264,31.6594,31.7264,327624.0
2017-12-20 12:00:00,33.14,33.17,33.08,33.15,300495.0,31.7169,31.7456,31.6594,31.7264,300495.0
2017-12-20 12:30:00,33.15,33.2,33.1,33.19,260128.0,31.7264,31.7743,31.6786,31.7647,260128.0
2017-12-20 13:00:00,33.19,33.22,33.11,33.21,328109.0,31.7647,31.7934,31.6882,31.7839,328109.0
2017-12-20 13:30:00,33.21,33.23,33.16,33.17,247719.0,31.7839,31.803,31.736,31.7456,247719.0
2017-12-20 14:00:00,33.17,33.21,33.14,33.2,367323.0,31.7456,31.7839,31.7169,31.7743,367323.0
2017-12-20 14:30:00,33.2,33.22,33.14,33.2,353191.0,31.7743,31.7934,31.7169,31.7743,353191.0
2017-12-20 15:00:00,33.2,33.26,33.18,33.23,296645.0,31.7743,31.8317,31.7551,31.803,296645.0
2017-12-20 15:30:00,33.23,33.24,33.15,33.16,768184.0,31.803,31.8126,31.7264,31.736,768184.0
2017-12-21 09:30:00,33.27,33.37,33.12,33.19,217413.0,31.8413,31.937,31.6977,31.7647,217413.0
2017-12-21 10:00:00,33.19,33.28,33.18,33.22,276359.0,31.7647,31.8509,31.7551,31.7934,276359.0
2017-12-21 10:30:00,33.23,33.25,33.1,33.2,194752.0,31.803,31.8221,31.6786,31.7743,194752.0
2017-12-21 11:00:00,33.2,33.36,33.18,33.33,175363.0,31.7743,31.9274,31.7551,31.8987,175363.0
2017-12-21 11:30:00,33.33,33.43,33.32,33.41,260485.0,31.8987,31.9944,31.8891,31.9753,260485.0
2017-12-21 12:00:00,33.41,33.45,33.39,33.39,139757.0,31.9753,32.0136,31.9561,31.9561,139757.0
2017-12-21 12:30:00,33.4,33.59,33.39,33.56,377441.0,31.9657,32.1475,31.9561,32.1188,377441.0
2017-12-21 13:00:00,33.56,33.72,33.56,33.72,328637.0,32.1188,32.272,32.1188,32.272,328637.0
2017-12-21 13:30:00,33.72,33.78,33.67,33.76,389053.0,32.272,32.3294,32.2241,32.3102,389053.0
2017-12-21 14:00:00,33.76,33.8,33.63,33.67,338363.0,32.3102,32.3485,32.1858,32.2241,338363.0
2017-12-21 14:30:00,33.67,33.75,33.67,33.73,253376.0,32.2241,32.3007,32.2241,32.2815,253376.0
2017-12-21 15:00:00,33.73,33.75,33.68,33.75,429015.0,32.2815,32.3007,32.2337,32.3007,429015.0
2017-12-21 15:30:00,33.75,33.78,33.68,33.72,1539523.0,32.3007,32.3294,32.2337,32.272,1539523.0
2017-12-22 09:30:00,33.65,33.65,33.41,33.57,364776.0,32.205,32.205,31.9753,32.1284,364776.0
2017-12-22 10:00:00,33.56,33.63,33.49,33.55,170582.0,32.1188,32.1858,32.0518,32.1093,170582.0
2017-12-22 10:30:00,33.55,33.59,33.52,33.55,178608.0,32.1093,32.1475,32.0805,32.1093,178608.0
2017-12-22 11:00:00,33.55,33.57,33.35,33.35,113253.0,32.1093,32.1284,31.9178,31.9178,113253.0
2017-12-22 11:30:00,33.34,33.4,33.33,33.36,227193.0,31.9083,31.9657,31.8987,31.9274,227193.0
2017-12-22 12:00:00,33.35,33.42,33.34,33.41,107587.0,31.9178,31.9848,31.9083,31.9753,107587.0
2017-12-22 12:30:00,33.41,33.43,33.32,33.33,127373.0,31.9753,31.9944,31.8891,31.8987,127373.0
2017-12-22 13:00:00,33.32,33.33,33.26,33.33,88427.0,31.8891,31.8987,31.8317,31.8987,88427.0
2017-12-22 13:30:00,33.33,33.37,33.28,33.34,133409.0,31.8987,31.937,31.8509,31.9083,133409.0
2017-12-22 14:00:00,33.34,33.37,33.34,33.35,110121.0,31.9083,31.937,31.9083,31.9178,110121.0
2017-12-22 14:30:00,33.34,33.37,33.28,33.29,279897.0,31.9083,31.937,31.8509,31.8604,279897.0
2017-12-22 15:00:00,33.29,33.34,33.26,33.3,166870.0,31.8604,31.9083,31.8317,31.87,166870.0
2017-12-22 15:30:00,33.3,33.35,33.26,33.33,698596.0,31.87,31.9178,31.8317,31.8987,698596.0
2017-12-26 09:30:00,33.33,33.34,33.17,33.21,141178.0,31.8987,31.9083,31.7456,31.7839,141178.0
2017-12-26 10:00:00,33.2,33.35,33.19,33.3,115028.0,31.7743,31.9178,31.7647,31.87,115028.0
2017-12-26 10:30:00,33.3,33.31,33.21,33.25,80402.0,31.87,31.8796,31.7839,31.8221,80402.0
2017-12-26 11:00:00,33.26,33.28,33.2,33.25,82424.0,31.8317,31.8509,31.7743,31.8221,82424.0
2017-12-26 11:30:00,33.24,33.37,33.24,33.32,77037.0,31.8126,31.937,31.8126,31.8891,77037.0
2017-12-26 12:00:00,33.33,33.35,33.31,33.32,48857.0,31.8987,31.9178,31.8796,31.8891,48857.0
2017-12-26 12:30:00,33.31,33.36,33.29,33.32,51444.0,31.8796,31.9274,31.8604,31.8891,51444.0
2017-12-26 13:00:00,33.32,33.32,33.27,33.27,33494.0,31.8891,31.8891,31.8413,31.8413,33494.0
2017-12-26 13:30:00,33.28,33.3,33.24,33.26,39051.0,31.8509,31.87,31.8126,31.8317,39051.0
2017-12-26 14:00:00,33.25,33.36,33.25,33.34,73582.0,31.8221,31.9274,31.8221,31.9083,73582.0
2017-12-26 14:30:00,33.35,33.35,33.29,33.3,73070.0,31.9178,31.9178,31.8604,31.87,73070.0
2017-12-26 15:00:00,33.3,33.33,33.29,33.3,128590.0,31.87,31.8987,31.8604,31.87,128590.0
2017-12-26 15:30:00,33.3,33.37,33.29,33.36,402400.0,31.87,31.937,31.8604,31.9274,402400.0
2017-12-27 09:30:00,33.32,33.4,33.24,33.36,327676.0,31.8891,31.9657,31.8126,31.9274,327676.0
2017-12-27 10:00:00,33.36,33.42,33.33,33.42,230823.0,31.9274,31.9848,31.8987,31.9848,230823.0
2017-12-27 10:30:00,33.41,33.42,33.32,33.33,304002.0,31.9753,31.9848,31.8891,31.8987,304002.0
2017-12-27 11:00:00,33.33,33.34,33.31,33.32,102662.0,31.8987,31.9083,31.8796,31.8891,102662.0
2017-12-27 11:30:00,33.31,33.37,33.26,33.32,186960.0,31.8796,31.937,31.8317,31.8891,186960.0
2017-12-27 12:00:00,33.31,33.42,33.31,33.36,161280.0,31.8796,31.9848,31.8796,31.9274,161280.0
2017-12-27 12:30:00,33.36,33.41,33.34,33.41,113644.0,31.9274,31.9753,31.9083,31.9753,113644.0
2017-12-27 13:00:00,33.41,33.48,33.41,33.47,196484.0,31.9753,32.0423,31.9753,32.0327,196484.0
2017-12-27 13:30:00,33.47,33.47,33.39,33.43,162516.0,32.0327,32.0327,31.9561,31.9944,162516.0
2017-12-27 14:00:00,33.43,33.48,33.39,33.48,198705.0,31.9944,32.0423,31.9561,32.0423,198705.0
2017-12-27 14:30:00,33.47,33.53,33.45,33.53,96184.0,32.0327,32.0901,32.0136,32.0901,96184.0
2017-12-27 15:00:00,33.53,33.56,33.52,33.52,97859.0,32.0901,32.1188,32.0805,32.0805,97859.0
2017-12-27 15:30:00,33.53,33.72,33.52,33.72,921753.0,32.0901,32.272,32.0805,32.272,921753.0
2017-12-28 09:30:00,33.73,33.73,33.38,33.43,729702.0,32.2815,32.2815,31.9466,31.9944,729702.0
2017-12-28 10:00:00,33.43,33.56,33.34,33.55,319712.0,31.9944,32.1188,31.9083,32.1093,319712.0
2017-12-28 10:30:00,33.55,33.55,33.49,33.5,128487.0,32.1093,32.1093,32.0518,32.0614,128487.0
2017-12-28 11:00:00,33.5,33.58,33.49,33.54,271384.0,32.0614,32.138,32.0518,32.0997,271384.0
2017-12-28 11:30:00,33.54,33.62,33.52,33.57,291960.0,32.0997,32.1763,32.0805,32.1284,291960.0
2017-12-28 12:00:00,33.58,33.63,33.53,33.6,168782.0,32.138,32.1858,32.0901,32.1571,168782.0
2017-12-28 12:30:00,33.6,33.67,33.59,33.64,598007.0,32.1571,32.2241,32.1475,32.1954,598007.0
2017-12-28 13:00:00,33.64,33.77,33.63,33.74,269543.0,32.1954,32.3198,32.1858,32.2911,269543.0
2017-12-28 13:30:00,33.75,33.78,33.68,33.69,169483.0,32.3007,32.3294,32.2337,32.2432,169483.0
2017-12-28 14:00:00,33.69,33.77,33.67,33.67,347749.0,32.2432,32.3198,32.2241,32.2241,347749.0
2017-12-28 14:30:00,33.67,33.72,33.6,33.62,762977.0,32.2241,32.272,32.1571,32.1763,762977.0
2017-12-28 15:00:00,33.61,33.65,33.6,33.63,228384.0,32.1667,32.205,32.1571,32.1858,228384.0
2017-12-28 15:30:00,33.63,33.67,33.6,33.63,989603.0,32.1858,32.2241,32.1571,32.1858,989603.0
2017-12-29 09:30:00,33.71,33.73,33.34,33.34,509273.0,32.2624,32.2815,31.9083,31.9083,509273.0
2017-12-29 10:00:00,33.33,33.45,33.33,33.41,237919.0,31.8987,32.0136,31.8987,31.9753,237919.0
2017-12-29 10:30:00,33.41,33.41,33.28,33.33,132399.0,31.9753,31.9753,31.8509,31.8987,132399.0
2017-12-29 11:00:00,33.33,33.39,33.29,33.37,140303.0,31.8987,31.9561,31.8604,31.937,140303.0
2017-12-29 11:30:00,33.38,33.38,33.29,33.37,117320.0,31.9466,31.9466,31.8604,31.937,117320.0
2017-12-29 12:00:00,33.37,33.38,33.34,33.35,89390.0,31.937,31.9466,31.9083,31.9178,89390.0
2017-12-29 12:30:00,33.35,33.37,33.31,33.36,69506.0,31.9178,31.937,31.8796,31.9274,69506.0
2017-12-29 13:00:00,33.36,33.37,33.35,33.37,47876.0,31.9274,31.937,31.9178,31.937,47876.0
2017-12-29 13:30:00,33.37,33.38,33.35,33.38,105848.0,31.937,31.9466,31.9178,31.9466,105848.0
2017-12-29 14:00:00,33.38,33.46,33.37,33.39,104980.0,31.9466,32.0231,31.937,31.9561,104980.0
2017-12-29 14:30:00,33.38,33.43,33.35,33.43,125546.0,31.9466,31.9944,31.9178,31.9944,125546.0
2017-12-29 15:00:00,33.43,33.46,33.4,33.45,132103.0,31.9944,32.0231,31.9657,32.0136,132103.0
2017-12-29 15:30:00,33.45,33.53,33.39,33.4,1041643.0,32.0136,32.0901,31.9561,31.9657,1041643.0
2018-01-02 09:30:00,32.99,33.24,32.83,33.16,744785.0,31.5733,31.8126,31.4202,31.736,744785.0
2018-01-02 10:00:00,33.16,33.37,33.16,33.3,352150.0,31.736,31.937,31.736,31.87,352150.0
2018-01-02 10:30:00,33.3,33.55,33.28,33.45,446757.0,31.87,32.1093,31.8509,32.0136,446757.0
2018-01-02 11:00:00,33.45,33.55,33.43,33.48,310444.0,32.0136,32.1093,31.9944,32.0423,310444.0
2018-01-02 11:30:00,33.47,33.57,33.46,33.49,300955.0,32.0327,32.1284,32.0231,32.0518,300955.0
2018-01-02 12:00:00,33.49,33.52,33.36,33.36,237495.0,32.0518,32.0805,31.9274,31.9274,237495.0
2018-01-02 12:30:00,33.37,33.4,33.3,33.35,170374.0,31.937,31.9657,31.87,31.9178,170374.0
2018-01-02 13:00:00,33.35,33.39,33.29,33.34,303984.0,31.9178,31.9561,31.8604,31.9083,303984.0
2018-01-02 13:30:00,33.33,33.41,33.31,33.41,286235.0,31.8987,31.9753,31.8796,31.9753,286235.0
2018-01-02 14:00:00,33.4,33.5,33.39,33.43,278648.0,31.9657,32.0614,31.9561,31.9944,278648.0
2018-01-02 14:30:00,33.43,33.45,33.38,33.42,204204.0,31.9944,32.0136,31.9466,31.9848,204204.0
2018-01-02 15:00:00,33.43,33.43,33.39,33.4,208331.0,31.9944,31.9944,31.9561,31.9657,208331.0
2018-01-02 15:30:00,33.4,33.53,33.38,33.51,738566.0,31.9657,32.0901,31.9466,32.071,738566.0
2018-01-03 09:30:00,33.48,33.49,33.27,33.36,310827.0,32.0423,32.0518,31.8413,31.9274,310827.0
2018-01-03 10:00:00,33.36,33.41,33.29,33.38,331508.0,31.9274,31.9753,31.8604,31.9466,331508.0
2018-01-03 10:30:00,33.38,33.38,33.24,33.24,365097.0,31.9466,31.9466,31.8126,31.8126,365097.0
2018-01-03 11:00:00,33.24,33.34,33.21,33.32,342458.0,31.8126,31.9083,31.7839,31.8891,342458.0
2018-01-03 11:30:00,33.32,33.36,33.24,33.28,369907.0,31.8891,31.9274,31.8126,31.8509,369907.0
2018-01-03 12:00:00,33.29,33.33,33.25,33.29,235071.0,31.8604,31.8987,31.8221,31.8604,235071.0
2018-01-03 12:30:00,33.3,33.34,33.27,33.32,185078.0,31.87,31.9083,31.8413,31.8891,185078.0
2018-01-03 13:00:00,33.32,33.35,33.29,33.34,165818.0,31.8891,31.9178,31.8604,31.9083,165818.0
2018-01-03 13:30:00,33.35,33.41,33.27,33.29,203525.0,31.9178,31.9753,31.8413,31.8604,203525.0
2018-01-03 14:00:00,33.3,33.32,33.25,33.31,133195.0,31.87,31.8891,31.8221,31.8796,133195.0
2018-01-03 14:30:00,33.3,33.39,33.3,33.35,264399.0,31.87,31.9561,31.87,31.9178,264399.0
2018-01-03 15:00:00,33.35,33.35,33.28,33.29,181788.0,31.9178,31.9178,31.8509,31.8604,181788.0
2018-01-03 15:30:00,33.29,33.37,33.28,33.31,704856.0,31.8604,31.937,31.8509,31.8796,704856.0
2018-01-04 09:30:00,33.44,33.56,33.27,33.56,390443.0,32.004,32.1188,31.8413,32.1188,390443.0
2018-01-04 10:00:00,33.56,33.59,33.41,33.45,523615.0,32.1188,32.1475,31.9753,32.0136,523615.0
2018-01-04 10:30:00,33.45,33.58,33.43,33.52,366089.0,32.0136,32.138,31.9944,32.0805,366089.0
2018-01-04 11:00:00,33.52,33.53,33.43,33.45,229200.0,32.0805,32.0901,31.9944,32.0136,229200.0
2018-01-04 11:30:00,33.45,33.5,33.42,33.45,152221.0,32.0136,32.0614,31.9848,32.0136,152221.0
2018-01-04 12:00:00,33.46,33.52,33.45,33.51,131870.0,32.0231,32.0805,32.0136,32.071,131870.0
2018-01-04 12:30:00,33.51,33.7,33.49,33.5,336299.0,32.071,32.2528,32.0518,32.0614,336299.0
2018-01-04 13:00:00,33.5,33.56,33.5,33.52,182589.0,32.0614,32.1188,32.0614,32.0805,182589.0
2018-01-04 13:30:00,33.52,33.55,33.49,33.51,214133.0,32.0805,32.1093,32.0518,32.071,214133.0
2018-01-04 14:00:00,33.51,33.53,33.49,33.51,170663.0,32.071,32.0901,32.0518,32.071,170663.0
2018-01-04 14:30:00,33.51,33.54,33.47,33.51,372753.0,32.071,32.0997,32.0327,32.071,372753.0
2018-01-04 15:00:00,33.51,33.52,33.46,33.49,123141.0,32.071,32.0805,32.0231,32.0518,123141.0
2018-01-04 15:30:00,33.48,33.67,33.48,33.67,874974.0,32.0423,32.2241,32.0423,32.2241,874974.0
2018-01-05 09:30:00,33.66,34.07,33.54,34.07,628736.0,32.2145,32.6069,32.0997,32.6069,628736.0
2018-01-05 10:00:00,34.06,34.15,33.91,34.11,614108.0,32.5974,32.6835,32.4538,32.6452,614108.0
2018-01-05 10:30:00,34.11,34.22,34.05,34.09,296646.0,32.6452,32.7505,32.5878,32.6261,296646.0
2018-01-05 11:00:00,34.1,34.12,33.92,33.98,712224.0,32.6356,32.6548,32.4634,32.5208,712224.0
2018-01-05 11:30:00,33.98,34.0,33.82,33.9,773234.0,32.5208,32.5399,32.3677,32.4442,773234.0
2018-01-05 12:00:00,33.9,33.91,33.83,33.87,198552.0,32.4442,32.4538,32.3772,32.4155,198552.0
2018-01-05 12:30:00,33.86,33.87,33.78,33.82,166481.0,32.4059,32.4155,32.3294,32.3677,166481.0
2018-01-05 13:00:00,33.82,33.84,33.77,33.82,102950.0,32.3677,32.3868,32.3198,32.3677,102950.0
2018-01-05 13:30:00,33.82,33.84,33.8,33.81,147429.0,32.3677,32.3868,32.3485,32.3581,147429.0
2018-01-05 14:00:00,33.8,33.86,33.77,33.86,203920.0,32.3485,32.4059,32.3198,32.4059,203920.0
2018-01-05 14:30:00,33.86,33.88,33.77,33.8,200554.0,32.4059,32.4251,32.3198,32.3485,200554.0
2018-01-05 15:00:00,33.8,33.89,33.78,33.83,423401.0,32.3485,32.4347,32.3294,32.3772,423401.0
2018-01-05 15:30:00,33.83,33.92,33.8,33.88,1522276.0,32.3772,32.4634,32.3485,32.4251,1522276.0
2018-01-08 09:30:00,33.85,33.92,33.35,33.36,427841.0,32.3964,32.4634,31.9178,31.9274,427841.0
2018-01-08 10:00:00,33.37,33.39,33.2,33.28,577499.0,31.937,31.9561,31.7743,31.8509,577499.0
2018-01-08 10:30:00,33.29,33.31,33.03,33.11,537497.0,31.8604,31.8796,31.6116,31.6882,537497.0
2018-01-08 11:00:00,33.1,33.2,33.04,33.13,480984.0,31.6786,31.7743,31.6212,31.7073,480984.0
2018-01-08 11:30:00,33.13,33.19,33.08,33.13,601044.0,31.7073,31.7647,31.6594,31.7073,601044.0
2018-01-08 12:00:00,33.13,33.26,33.12,33.16,385371.0,31.7073,31.8317,31.6977,31.736,385371.0
2018-01-08 12:30:00,33.16,33.2,33.16,33.19,144279.0,31.736,31.7743,31.736,31.7647,144279.0
2018-01-08 13:00:00,33.2,33.21,33.15,33.19,155329.0,31.7743,31.7839,31.7264,31.7647,155329.0
2018-01-08 13:30:00,33.19,33.24,33.17,33.21,135338.0,31.7647,31.8126,31.7456,31.7839,135338.0
2018-01-08 14:00:00,33.21,33.26,33.19,33.2,305078.0,31.7839,31.8317,31.7647,31.7743,305078.0
2018-01-08 14:30:00,33.2,33.24,33.15,33.19,472155.0,31.7743,31.8126,31.7264,31.7647,472155.0
2018-01-08 15:00:00,33.19,33.21,33.15,33.19,695823.0,31.7647,31.7839,31.7264,31.7647,695823.0
2018-01-08 15:30:00,33.19,33.19,33.09,33.11,1112586.0,31.7647,31.7647,31.669,31.6882,1112586.0
2018-01-09 09:30:00,33.74,34.16,33.62,33.7,1218110.0,32.2911,32.6931,32.1763,32.2528,1218110.0
2018-01-09 10:00:00,33.71,33.81,33.63,33.73,613486.0,32.2624,32.3581,32.1858,32.2815,613486.0
2018-01-09 10:30:00,33.73,33.75,33.42,33.48,612288.0,32.2815,32.3007,31.9848,32.0423,612288.0
2018-01-09 11:00:00,33.47,33.54,33.41,33.47,345113.0,32.0327,32.0997,31.9753,32.0327,345113.0
2018-01-09 11:30:00,33.47,33.49,33.28,33.49,421231.0,32.0327,32.0518,31.8509,32.0518,421231.0
2018-01-09 12:00:00,33.48,33.57,33.41,33.57,308012.0,32.0423,32.1284,31.9753,32.1284,308012.0
2018-01-09 12:30:00,33.56,33.61,33.53,33.59,239872.0,32.1188,32.1667,32.0901,32.1475,239872.0
2018-01-09 13:00:00,33.59,33.67,33.54,33.66,280817.0,32.1475,32.2241,32.0997,32.2145,280817.0
2018-01-09 13:30:00,33.66,33.69,33.56,33.6,222432.0,32.2145,32.2432,32.1188,32.1571,222432.0
2018-01-09 14:00:00,33.6,33.65,33.59,33.62,376536.0,32.1571,32.205,32.1475,32.1763,376536.0
2018-01-09 14:30:00,33.61,33.66,33.55,33.65,293337.0,32.1667,32.2145,32.1093,32.205,293337.0
2018-01-09 15:00:00,33.66,33.7,33.58,33.59,355911.0,32.2145,32.2528,32.138,32.1475,355911.0
2018-01-09 15:30:00,33.59,33.66,33.55,33.63,2109653.0,32.1475,32.2145,32.1093,32.1858,2109653.0
2018-01-10 09:30:00,33.44,33.51,33.26,33.45,519789.0,32.004,32.071,31.8317,32.0136,519789.0
2018-01-10 10:00:00,33.45,33.51,33.37,33.44,410067.0,32.0136,32.071,31.937,32.004,410067.0
2018-01-10 10:30:00,33.44,33.61,33.43,33.52,327607.0,32.004,32.1667,31.9944,32.0805,327607.0
2018-01-10 11:00:00,33.52,33.52,33.46,33.51,125477.0,32.0805,32.0805,32.0231,32.071,125477.0
2018-01-10 11:30:00,33.51,33.7,33.5,33.66,246471.0,32.071,32.2528,32.0614,32.2145,246471.0
2018-01-10 12:00:00,33.66,33.67,33.59,33.63,284793.0,32.2145,32.2241,32.1475,32.1858,284793.0
2018-01-10 12:30:00,33.63,33.8,33.62,33.75,259974.0,32.1858,32.3485,32.1763,32.3007,259974.0
2018-01-10 13:00:00,33.75,33.81,33.7,33.8,220270.0,32.3007,32.3581,32.2528,32.3485,220270.0
2018-01-10 13:30:00,33.79,33.96,33.77,33.95,265386.0,32.339,32.5017,32.3198,32.4921,265386.0
2018-01-10 14:00:00,33.95,33.96,33.76,33.79,405014.0,32.4921,32.5017,32.3102,32.339,405014.0
2018-01-10 14:30:00,33.78,33.8,33.76,33.8,286059.0,32.3294,32.3485,32.3102,32.3485,286059.0
2018-01-10 15:00:00,33.8,33.83,33.74,33.83,354243.0,32.3485,32.3772,32.2911,32.3772,354243.0
2018-01-10 15:30:00,33.82,33.97,33.81,33.93,1395978.0,32.3677,32.5112,32.3581,32.4729,1395978.0
2018-01-11 09:30:00,33.94,33.94,33.74,33.86,331383.0,32.4825,32.4825,32.2911,32.4059,331383.0
2018-01-11 10:00:00,33.86,33.91,33.83,33.91,171758.0,32.4059,32.4538,32.3772,32.4538,171758.0
2018-01-11 10:30:00,33.92,34.09,33.92,34.05,432531.0,32.4634,32.6261,32.4634,32.5878,432531.0
2018-01-11 11:00:00,34.05,34.13,34.01,34.05,319691.0,32.5878,32.6644,32.5495,32.5878,319691.0
2018-01-11 11:30:00,34.05,34.25,34.04,34.17,242057.0,32.5878,32.7792,32.5782,32.7026,242057.0
2018-01-11 12:00:00,34.17,34.22,34.16,34.18,138831.0,32.7026,32.7505,32.6931,32.7122,138831.0
2018-01-11 12:30:00,34.18,34.35,34.18,34.32,222225.0,32.7122,32.8749,32.7122,32.8462,222225.0
2018-01-11 13:00:00,34.33,34.41,34.32,34.37,158216.0,32.8558,32.9323,32.8462,32.894,158216.0
2018-01-11 13:30:00,34.37,34.49,34.36,34.49,419436.0,32.894,33.0089,32.8845,33.0089,419436.0
2018-01-11 14:00:00,34.49,34.65,34.48,34.62,968573.0,33.0089,33.162,32.9993,33.1333,968573.0
2018-01-11 14:30:00,34.62,34.76,34.55,34.76,516774.0,33.1333,33.2673,33.0663,33.2673,516774.0
2018-01-11 15:00:00,34.76,34.97,34.75,34.95,675062.0,33.2673,33.4683,33.2577,33.4491,675062.0
2018-01-11 15:30:00,34.95,35.13,34.88,35.12,2333510.0,33.4491,33.6214,33.3821,33.6118,2333510.0
2018-01-12 09:30:00,35.15,35.17,34.83,35.01,559920.0,33.6405,33.6597,33.3343,33.5066,559920.0
2018-01-12 10:00:00,35.02,35.02,34.85,34.97,736835.0,33.5161,33.5161,33.3534,33.4683,736835.0
2018-01-12 10:30:00,34.98,35.14,34.97,35.12,561572.0,33.4778,33.631,33.4683,33.6118,561572.0
2018-01-12 11:00:00,35.12,35.18,35.07,35.1,419802.0,33.6118,33.6693,33.564,33.5927,419802.0
2018-01-12 11:30:00,35.09,35.11,34.96,35.01,347593.0,33.5831,33.6023,33.4587,33.5066,347593.0
2018-01-12 12:00:00,35.01,35.08,35.0,35.05,286594.0,33.5066,33.5736,33.497,33.5448,286594.0
2018-01-12 12:30:00,35.05,35.07,35.0,35.05,180792.0,33.5448,33.564,33.497,33.5448,180792.0
2018-01-12 13:00:00,35.06,35.06,34.97,35.01,560322.0,33.5544,33.5544,33.4683,33.5066,560322.0
2018-01-12 13:30:00,35.02,35.07,35.02,35.05,262869.0,33.5161,33.564,33.5161,33.5448,262869.0
2018-01-12 14:00:00,35.06,35.08,35.03,35.07,133611.0,33.5544,33.5736,33.5257,33.564,133611.0
2018-01-12 14:30:00,35.07,35.08,35.0,35.03,138146.0,33.564,33.5736,33.497,33.5257,138146.0
2018-01-12 15:00:00,35.02,35.05,34.92,34.93,230707.0,33.5161,33.5448,33.4204,33.43,230707.0
2018-01-12 15:30:00,34.93,35.06,34.92,35.02,788248.0,33.43,33.5544,33.4204,33.5161,788248.0
2018-01-16 09:30:00,35.67,36.2,35.67,36.06,1617983.0,34.1382,34.6455,34.1382,34.5115,1617983.0
2018-01-16 10:00:00,36.06,36.15,35.93,36.08,793916.0,34.5115,34.5976,34.3871,34.5306,793916.0
2018-01-16 10:30:00,36.09,36.1,35.81,35.83,753177.0,34.5402,34.5498,34.2722,34.2913,753177.0
2018-01-16 11:00:00,35.82,35.91,35.72,35.89,511049.0,34.2818,34.3679,34.1861,34.3488,511049.0
2018-01-16 11:30:00,35.89,36.02,35.89,35.97,814739.0,34.3488,34.4732,34.3488,34.4253,814739.0
2018-01-16 12:00:00,35.97,36.21,35.95,36.18,716658.0,34.4253,34.655,34.4062,34.6263,716658.0
2018-01-16 12:30:00,36.19,36.26,36.12,36.2,732775.0,34.6359,34.7029,34.5689,34.6455,732775.0
2018-01-16 13:00:00,36.2,36.33,36.14,36.3,469090.0,34.6455,34.7699,34.588,34.7412,469090.0
2018-01-16 13:30:00,36.31,36.45,36.08,36.13,1012250.0,34.7507,34.8847,34.5306,34.5785,1012250.0
2018-01-16 14:00:00,36.13,36.19,35.93,35.98,785363.0,34.5785,34.6359,34.3871,34.4349,785363.0
2018-01-16 14:30:00,35.98,36.05,35.93,36.01,569571.0,34.4349,34.5019,34.3871,34.4636,569571.0
2018-01-16 15:00:00,36.02,36.27,36.02,36.16,649866.0,34.4732,34.7125,34.4732,34.6072,649866.0
2018-01-16 15:30:00,36.15,36.21,36.01,36.03,1484609.0,34.5976,34.655,34.4636,34.4828,1484609.0
2018-01-17 09:30:00,36.25,36.27,35.9,35.95,660484.0,34.6933,34.7125,34.3583,34.4062,660484.0
2018-01-17 10:00:00,35.95,36.08,35.91,36.01,448367.0,34.4062,34.5306,34.3679,34.4636,448367.0
2018-01-17 10:30:00,36.01,36.06,35.96,36.0,492252.0,34.4636,34.5115,34.4158,34.454,492252.0
2018-01-17 11:00:00,36.01,36.2,36.0,36.1,626078.0,34.4636,34.6455,34.454,34.5498,626078.0
2018-01-17 11:30:00,36.1,36.11,35.98,36.04,272108.0,34.5498,34.5593,34.4349,34.4923,272108.0
2018-01-17 12:00:00,36.04,36.07,35.99,36.05,165415.0,34.4923,34.521,34.4445,34.5019,165415.0
2018-01-17 12:30:00,36.05,36.27,36.04,36.26,454781.0,34.5019,34.7125,34.4923,34.7029,454781.0
2018-01-17 13:00:00,36.25,36.42,36.24,36.38,691739.0,34.6933,34.856,34.6837,34.8177,691739.0
2018-01-17 13:30:00,36.39,36.39,36.26,36.31,314412.0,34.8273,34.8273,34.7029,34.7507,314412.0
2018-01-17 14:00:00,36.31,36.49,36.3,36.46,627498.0,34.7507,34.923,34.7412,34.8943,627498.0
2018-01-17 14:30:00,36.45,36.63,36.41,36.63,519288.0,34.8847,35.057,34.8464,35.057,519288.0
2018-01-17 15:00:00,36.62,36.66,36.43,36.44,692503.0,35.0474,35.0857,34.8656,34.8752,692503.0
2018-01-17 15:30:00,36.44,36.61,36.43,36.56,1577412.0,34.8752,35.0379,34.8656,34.99,1577412.0
2018-01-18 09:30:00,36.4,36.45,36.21,36.31,480807.0,34.8369,34.8847,34.655,34.7507,480807.0
2018-01-18 10:00:00,36.32,36.39,36.09,36.18,407273.0,34.7603,34.8273,34.5402,34.6263,407273.0
2018-01-18 10:30:00,36.19,36.25,35.88,35.91,503954.0,34.6359,34.6933,34.3392,34.3679,503954.0
2018-01-18 11:00:00,35.89,35.99,35.83,35.86,384860.0,34.3488,34.4445,34.2913,34.3201,384860.0
2018-01-18 11:30:00,35.86,36.06,35.86,35.99,261687.0,34.3201,34.5115,34.3201,34.4445,261687.0
2018-01-18 12:00:00,35.99,36.06,35.97,36.05,103455.0,34.4445,34.5115,34.4253,34.5019,103455.0
2018-01-18 12:30:00,36.05,36.12,36.03,36.04,150286.0,34.5019,34.5689,34.4828,34.4923,150286.0
2018-01-18 13:00:00,36.03,36.05,35.93,35.94,178922.0,34.4828,34.5019,34.3871,34.3966,178922.0
2018-01-18 13:30:00,35.95,36.08,35.94,36.08,154134.0,34.4062,34.5306,34.3966,34.5306,154134.0
2018-01-18 14:00:00,36.06,36.21,36.04,36.2,349048.0,34.5115,34.655,34.4923,34.6455,349048.0
2018-01-18 14:30:00,36.19,36.26,36.14,36.15,382366.0,34.6359,34.7029,34.588,34.5976,382366.0
2018-01-18 15:00:00,36.15,36.2,36.09,36.14,295942.0,34.5976,34.6455,34.5402,34.588,295942.0
2018-01-18 15:30:00,36.14,36.18,36.07,36.08,861468.0,34.588,34.6263,34.521,34.5306,861468.0
2018-01-19 09:30:00,36.36,36.4,36.11,36.2,565326.0,34.7986,34.8369,34.5593,34.6455,565326.0
2018-01-19 10:00:00,36.21,36.37,36.15,36.35,321063.0,34.655,34.8082,34.5976,34.789,321063.0
2018-01-19 10:30:00,36.35,36.41,36.33,36.37,223237.0,34.789,34.8464,34.7699,34.8082,223237.0
2018-01-19 11:00:00,36.35,36.54,36.28,36.53,361935.0,34.789,34.9709,34.722,34.9613,361935.0
2018-01-19 11:30:00,36.54,36.68,36.51,36.62,451157.0,34.9709,35.1048,34.9421,35.0474,451157.0
2018-01-19 12:00:00,36.62,36.62,36.29,36.31,593556.0,35.0474,35.0474,34.7316,34.7507,593556.0
2018-01-19 12:30:00,36.3,36.34,36.21,36.22,207529.0,34.7412,34.7794,34.655,34.6646,207529.0
2018-01-19 13:00:00,36.23,36.26,36.21,36.26,113329.0,34.6742,34.7029,34.655,34.7029,113329.0
2018-01-19 13:30:00,36.26,36.3,36.17,36.19,180289.0,34.7029,34.7412,34.6167,34.6359,180289.0
2018-01-19 14:00:00,36.2,36.25,36.14,36.22,215404.0,34.6455,34.6933,34.588,34.6646,215404.0
2018-01-19 14:30:00,36.23,36.26,36.2,36.23,122823.0,34.6742,34.7029,34.6455,34.6742,122823.0
2018-01-19 15:00:00,36.24,36.39,36.2,36.36,266404.0,34.6837,34.8273,34.6455,34.7986,266404.0
2018-01-19 15:30:00,36.36,36.42,36.34,36.36,803259.0,34.7986,34.856,34.7794,34.7986,803259.0
2018-01-22 09:30:00,36.7,37.29,36.63,36.8,1130057.0,35.124,35.6887,35.057,35.2197,1130057.0
2018-01-22 10:00:00,36.79,36.81,36.6,36.66,522923.0,35.2101,35.2293,35.0283,35.0857,522923.0
2018-01-22 10:30:00,36.66,36.83,36.65,36.75,250755.0,35.0857,35.2484,35.0761,35.1718,250755.0
2018-01-22 11:00:00,36.75,36.82,36.69,36.69,219999.0,35.1718,35.2388,35.1144,35.1144,219999.0
2018-01-22 11:30:00,36.68,36.72,36.63,36.72,189679.0,35.1048,35.1431,35.057,35.1431,189679.0
2018-01-22 12:00:00,36.71,37.01,36.7,37.01,403432.0,35.1336,35.4207,35.124,35.4207,403432.0
2018-01-22 12:30:00,37.02,37.15,36.9,37.15,477936.0,35.4302,35.5547,35.3154,35.5547,477936.0
2018-01-22 13:00:00,37.15,37.22,37.07,37.09,323890.0,35.5547,35.6217,35.4781,35.4972,323890.0
2018-01-22 13:30:00,37.09,37.17,37.09,37.16,424539.0,35.4972,35.5738,35.4972,35.5642,424539.0
2018-01-22 14:00:00,37.16,37.18,37.11,37.16,210175.0,35.5642,35.5834,35.5164,35.5642,210175.0
2018-01-22 14:30:00,37.17,37.32,37.11,37.11,701810.0,35.5738,35.7174,35.5164,35.5164,701810.0
2018-01-22 15:00:00,37.11,37.19,37.08,37.16,385984.0,35.5164,35.5929,35.4877,35.5642,385984.0
2018-01-22 15:30:00,37.16,37.22,37.09,37.12,1237555.0,35.5642,35.6217,35.4972,35.526,1237555.0
2018-01-23 09:30:00,37.09,37.3,36.95,37.28,544429.0,35.4972,35.6982,35.3633,35.6791,544429.0
2018-01-23 10:00:00,37.28,37.37,37.23,37.33,735933.0,35.6791,35.7652,35.6312,35.7269,735933.0
2018-01-23 10:30:00,37.33,37.43,37.27,37.36,421155.0,35.7269,35.8226,35.6695,35.7556,421155.0
2018-01-23 11:00:00,37.36,37.4,37.25,37.29,234461.0,35.7556,35.7939,35.6504,35.6887,234461.0
2018-01-23 11:30:00,37.29,37.32,37.19,37.2,155993.0,35.6887,35.7174,35.5929,35.6025,155993.0
2018-01-23 12:00:00,37.2,37.26,37.2,37.23,93648.0,35.6025,35.6599,35.6025,35.6312,93648.0
2018-01-23 12:30:00,37.24,37.26,37.22,37.23,88320.0,35.6408,35.6599,35.6217,35.6312,88320.0
2018-01-23 13:00:00,37.24,37.29,37.21,37.21,119164.0,35.6408,35.6887,35.6121,35.6121,119164.0
2018-01-23 13:30:00,37.22,37.22,37.17,37.21,140583.0,35.6217,35.6217,35.5738,35.6121,140583.0
2018-01-23 14:00:00,37.2,37.21,37.12,37.16,265948.0,35.6025,35.6121,35.526,35.5642,265948.0
2018-01-23 14:30:00,37.16,37.22,37.15,37.22,219997.0,35.5642,35.6217,35.5547,35.6217,219997.0
2018-01-23 15:00:00,37.21,37.22,37.11,37.12,334008.0,35.6121,35.6217,35.5164,35.526,334008.0
2018-01-23 15:30:00,37.13,37.13,37.01,37.02,969750.0,35.5355,35.5355,35.4207,35.4302,969750.0
2018-01-24 09:30:00,36.9,37.45,36.83,37.3,700187.0,35.3154,35.8418,35.2484,35.6982,700187.0
2018-01-24 10:00:00,37.32,37.56,37.24,37.45,418434.0,35.7174,35.9471,35.6408,35.8418,418434.0
2018-01-24 10:30:00,37.45,37.76,37.42,37.64,501009.0,35.8418,36.1385,35.8131,36.0236,501009.0
2018-01-24 11:00:00,37.65,37.66,37.46,37.53,368202.0,36.0332,36.0428,35.8514,35.9183,368202.0
2018-01-24 11:30:00,37.53,37.55,37.18,37.46,575045.0,35.9183,35.9375,35.5834,35.8514,575045.0
2018-01-24 12:00:00,37.46,37.51,37.34,37.48,315331.0,35.8514,35.8992,35.7365,35.8705,315331.0
2018-01-24 12:30:00,37.47,37.54,37.39,37.51,250085.0,35.8609,35.9279,35.7844,35.8992,250085.0
2018-01-24 13:00:00,37.51,37.52,37.37,37.5,233684.0,35.8992,35.9088,35.7652,35.8896,233684.0
2018-01-24 13:30:00,37.51,37.69,37.5,37.65,324350.0,35.8992,36.0715,35.8896,36.0332,324350.0
2018-01-24 14:00:00,37.65,37.69,37.62,37.66,233199.0,36.0332,36.0715,36.0045,36.0428,233199.0
2018-01-24 14:30:00,37.66,37.69,37.62,37.67,243259.0,36.0428,36.0715,36.0045,36.0523,243259.0
2018-01-24 15:00:00,37.66,37.73,37.64,37.72,437380.0,36.0428,36.1098,36.0236,36.1002,437380.0
2018-01-24 15:30:00,37.72,37.76,37.61,37.63,891162.0,36.1002,36.1385,35.9949,36.0141,891162.0
2018-01-25 09:30:00,36.86,37.25,36.66,36.75,2052815.0,35.2771,35.6504,35.0857,35.1718,2052815.0
2018-01-25 10:00:00,36.76,37.02,36.5,36.99,807620.0,35.1814,35.4302,34.9326,35.4015,807620.0
2018-01-25 10:30:00,36.99,37.12,36.91,37.02,463351.0,35.4015,35.526,35.325,35.4302,463351.0
2018-01-25 11:00:00,37.02,37.05,36.96,37.0,314189.0,35.4302,35.459,35.3728,35.4111,314189.0
2018-01-25 11:30:00,36.99,37.09,36.93,36.98,226005.0,35.4015,35.4972,35.3441,35.392,226005.0
2018-01-25 12:00:00,36.98,37.01,36.92,36.95,165853.0,35.392,35.4207,35.3345,35.3633,165853.0
2018-01-25 12:30:00,36.95,37.14,36.93,37.13,435141.0,35.3633,35.5451,35.3441,35.5355,435141.0
2018-01-25 13:00:00,37.14,37.22,37.09,37.12,279012.0,35.5451,35.6217,35.4972,35.526,279012.0
2018-01-25 13:30:00,37.11,37.11,36.99,37.06,282186.0,35.5164,35.5164,35.4015,35.4685,282186.0
2018-01-25 14:00:00,37.06,37.07,36.88,36.9,420749.0,35.4685,35.4781,35.2963,35.3154,420749.0
2018-01-25 14:30:00,36.9,36.93,36.68,36.76,437683.0,35.3154,35.3441,35.1048,35.1814,437683.0
2018-01-25 15:00:00,36.76,36.87,36.76,36.86,371738.0,35.1814,35.2867,35.1814,35.2771,371738.0
2018-01-25 15:30:00,36.86,36.86,36.73,36.81,879827.0,35.2771,35.2771,35.1527,35.2293,879827.0
2018-01-26 09:30:00,37.02,37.1,36.82,36.9,496867.0,35.4302,35.5068,35.2388,35.3154,496867.0
2018-01-26 10:00:00,36.9,36.96,36.8,36.89,304669.0,35.3154,35.3728,35.2197,35.3058,304669.0
2018-01-26 10:30:00,36.89,36.99,36.77,36.77,233341.0,35.3058,35.4015,35.191,35.191,233341.0
2018-01-26 11:00:00,36.77,36.88,36.73,36.81,246421.0,35.191,35.2963,35.1527,35.2293,246421.0
2018-01-26 11:30:00,36.81,36.9,36.74,36.83,487676.0,35.2293,35.3154,35.1623,35.2484,487676.0
2018-01-26 12:00:00,36.82,36.93,36.5,36.9,1012267.0,35.2388,35.3441,34.9326,35.3154,1012267.0
2018-01-26 12:30:00,36.89,36.9,36.78,36.79,313454.0,35.3058,35.3154,35.2006,35.2101,313454.0
2018-01-26 13:00:00,36.79,37.1,36.7,36.96,601347.0,35.2101,35.5068,35.124,35.3728,601347.0
2018-01-26 13:30:00,36.97,36.97,36.85,36.88,295738.0,35.3824,35.3824,35.2675,35.2963,295738.0
2018-01-26 14:00:00,36.88,36.96,36.83,36.87,264890.0,35.2963,35.3728,35.2484,35.2867,264890.0
2018-01-26 14:30:00,36.86,36.92,36.82,36.84,268502.0,35.2771,35.3345,35.2388,35.258,268502.0
2018-01-26 15:00:00,36.83,36.99,36.75,36.95,428626.0,35.2484,35.4015,35.1718,35.3633,428626.0
2018-01-26 15:30:00,36.95,37.06,36.92,37.05,1146802.0,35.3633,35.4685,35.3345,35.459,1146802.0
2018-01-29 09:30:00,37.0,37.5,36.57,37.36,1297649.0,35.4111,35.8896,34.9996,35.7556,1297649.0
2018-01-29 10:00:00,37.35,37.53,37.18,37.51,958392.0,35.7461,35.9183,35.5834,35.8992,958392.0
2018-01-29 10:30:00,37.52,37.54,37.24,37.5,763692.0,35.9088,35.9279,35.6408,35.8896,763692.0
2018-01-29 11:00:00,37.51,37.71,37.42,37.59,687065.0,35.8992,36.0906,35.8131,35.9758,687065.0
2018-01-29 11:30:00,37.59,37.74,37.53,37.71,663988.0,35.9758,36.1193,35.9183,36.0906,663988.0
2018-01-29 12:00:00,37.72,38.1,37.69,38.06,1201456.0,36.1002,36.4639,36.0715,36.4256,1201456.0
2018-01-29 12:30:00,38.07,38.08,37.83,37.88,655161.0,36.4352,36.4447,36.2055,36.2533,655161.0
2018-01-29 13:00:00,37.89,38.11,37.88,38.04,758784.0,36.2629,36.4734,36.2533,36.4064,758784.0
2018-01-29 13:30:00,38.03,38.08,37.99,38.03,575513.0,36.3969,36.4447,36.3586,36.3969,575513.0
2018-01-29 14:00:00,38.03,38.36,37.99,38.21,910016.0,36.3969,36.7127,36.3586,36.5691,910016.0
2018-01-29 14:30:00,38.21,38.41,38.08,38.21,1668497.0,36.5691,36.7606,36.4447,36.5691,1668497.0
2018-01-29 15:00:00,38.21,38.24,37.97,38.02,1091287.0,36.5691,36.5979,36.3394,36.3873,1091287.0
2018-01-29 15:30:00,38.03,38.15,37.99,38.02,3090826.0,36.3969,36.5117,36.3586,36.3873,3090826.0
2018-01-30 09:30:00,37.65,37.93,37.43,37.56,1447180.0,36.0332,36.3012,35.8226,35.9471,1447180.0
2018-01-30 10:00:00,37.54,37.66,37.39,37.56,886944.0,35.9279,36.0428,35.7844,35.9471,886944.0
2018-01-30 10:30:00,37.56,37.69,37.54,37.68,929959.0,35.9471,36.0715,35.9279,36.0619,929959.0
2018-01-30 11:00:00,37.68,37.77,37.63,37.7,839167.0,36.0619,36.148,36.0141,36.081,839167.0
2018-01-30 11:30:00,37.7,37.74,37.61,37.65,1047945.0,36.081,36.1193,35.9949,36.0332,1047945.0
2018-01-30 12:00:00,37.65,37.71,37.58,37.59,2208903.0,36.0332,36.0906,35.9662,35.9758,2208903.0
2018-01-30 12:30:00,37.59,37.62,37.39,37.45,621717.0,35.9758,36.0045,35.7844,35.8418,621717.0
2018-01-30 13:00:00,37.44,37.47,37.26,37.31,559280.0,35.8322,35.8609,35.6599,35.7078,559280.0
2018-01-30 13:30:00,37.31,37.61,37.3,37.52,564018.0,35.7078,35.9949,35.6982,35.9088,564018.0
2018-01-30 14:00:00,37.53,37.61,37.41,37.43,545885.0,35.9183,35.9949,35.8035,35.8226,545885.0
2018-01-30 14:30:00,37.43,37.47,37.22,37.23,1025060.0,35.8226,35.8609,35.6217,35.6312,1025060.0
2018-01-30 15:00:00,37.23,37.31,37.03,37.12,1225919.0,35.6312,35.7078,35.4398,35.526,1225919.0
2018-01-30 15:30:00,37.12,37.24,37.09,37.12,1617245.0,35.526,35.6408,35.4972,35.526,1617245.0
2018-01-31 09:30:00,37.21,37.4,36.61,36.8,1046769.0,35.6121,35.7939,35.0379,35.2197,1046769.0
2018-01-31 10:00:00,36.8,36.92,36.72,36.81,365310.0,35.2197,35.3345,35.1431,35.2293,365310.0
2018-01-31 10:30:00,36.8,36.85,36.47,36.52,646094.0,35.2197,35.2675,34.9039,34.9517,646094.0
2018-01-31 11:00:00,36.52,36.61,36.39,36.41,441656.0,34.9517,35.0379,34.8273,34.8464,441656.0
2018-01-31 11:30:00,36.4,36.48,36.21,36.23,649322.0,34.8369,34.9134,34.655,34.6742,649322.0
2018-01-31 12:00:00,36.24,36.35,36.18,36.3,427525.0,34.6837,34.789,34.6263,34.7412,427525.0
2018-01-31 12:30:00,36.31,36.34,36.21,36.33,263191.0,34.7507,34.7794,34.655,34.7699,263191.0
2018-01-31 13:00:00,36.32,36.38,36.29,36.33,244502.0,34.7603,34.8177,34.7316,34.7699,244502.0
2018-01-31 13:30:00,36.33,36.34,36.28,36.3,220528.0,34.7699,34.7794,34.722,34.7412,220528.0
2018-01-31 14:00:00,36.3,36.4,36.28,36.32,1300241.0,34.7412,34.8369,34.722,34.7603,1300241.0
2018-01-31 14:30:00,36.31,36.42,36.27,36.41,2897770.0,34.7507,34.856,34.7125,34.8464,2897770.0
2018-01-31 15:00:00,36.41,36.47,36.27,36.39,657240.0,34.8464,34.9039,34.7125,34.8273,657240.0
2018-01-31 15:30:00,36.39,36.55,36.38,36.45,1277333.0,34.8273,34.9804,34.8177,34.8847,1277333.0
2018-02-01 09:30:00,36.49,36.83,36.3,36.62,695411.0,34.923,35.2484,34.7412,35.0474,695411.0
2018-02-01 10:00:00,36.61,36.67,36.44,36.48,241177.0,35.0379,35.0953,34.8752,34.9134,241177.0
2018-02-01 10:30:00,36.49,36.74,36.45,36.67,470833.0,34.923,35.1623,34.8847,35.0953,470833.0
2018-02-01 11:00:00,36.68,36.99,36.67,36.98,499444.0,35.1048,35.4015,35.0953,35.392,499444.0
2018-02-01 11:30:00,36.99,37.07,36.92,36.97,421029.0,35.4015,35.4781,35.3345,35.3824,421029.0
2018-02-01 12:00:00,36.98,37.03,36.84,36.86,266576.0,35.392,35.4398,35.258,35.2771,266576.0
2018-02-01 12:30:00,36.86,37.0,36.84,36.97,190441.0,35.2771,35.4111,35.258,35.3824,190441.0
2018-02-01 13:00:00,36.97,37.14,36.96,37.11,246201.0,35.3824,35.5451,35.3728,35.5164,246201.0
2018-02-01 13:30:00,37.1,37.1,36.81,36.84,273749.0,35.5068,35.5068,35.2293,35.258,273749.0
2018-02-01 14:00:00,36.83,36.9,36.75,36.87,282048.0,35.2484,35.3154,35.1718,35.2867,282048.0
2018-02-01 14:30:00,36.87,37.02,36.78,37.01,233908.0,35.2867,35.4302,35.2006,35.4207,233908.0
2018-02-01 15:00:00,37.02,37.07,36.95,36.99,344519.0,35.4302,35.4781,35.3633,35.4015,344519.0
2018-02-01 15:30:00,36.98,36.99,36.79,36.83,1174377.0,35.392,35.4015,35.2101,35.2484,1174377.0
2018-02-02 09:30:00,36.32,36.42,36.01,36.26,482433.0,34.7603,34.856,34.4636,34.7029,482433.0
2018-02-02 10:00:00,36.26,36.28,35.71,35.85,817086.0,34.7029,34.722,34.1765,34.3105,817086.0
2018-02-02 10:30:00,35.85,36.1,35.85,36.08,379963.0,34.3105,34.5498,34.3105,34.5306,379963.0
2018-02-02 11:00:00,36.07,36.07,35.83,35.86,299991.0,34.521,34.521,34.2913,34.3201,299991.0
2018-02-02 11:30:00,35.86,35.87,35.67,35.79,492219.0,34.3201,34.3296,34.1382,34.2531,492219.0
2018-02-02 12:00:00,35.79,36.03,35.77,35.84,242224.0,34.2531,34.4828,34.2339,34.3009,242224.0
2018-02-02 12:30:00,35.84,35.93,35.73,35.73,170219.0,34.3009,34.3871,34.1956,34.1956,170219.0
2018-02-02 13:00:00,35.73,35.78,35.61,35.68,331121.0,34.1956,34.2435,34.0808,34.1478,331121.0
2018-02-02 13:30:00,35.69,35.75,35.47,35.47,284519.0,34.1574,34.2148,33.9468,33.9468,284519.0
2018-02-02 14:00:00,35.48,35.55,35.18,35.2,543141.0,33.9564,34.0234,33.6693,33.6884,543141.0
2018-02-02 14:30:00,35.2,35.48,35.17,35.39,1083071.0,33.6884,33.9564,33.6597,33.8702,1083071.0
2018-02-02 15:00:00,35.39,35.62,35.34,35.6,699962.0,33.8702,34.0904,33.8224,34.0712,699962.0
2018-02-02 15:30:00,35.61,35.67,35.5,35.57,1757426.0,34.0808,34.1382,33.9755,34.0425,1757426.0
2018-02-05 09:30:00,35.1,35.48,35.1,35.41,515345.0,33.5927,33.9564,33.5927,33.8894,515345.0
2018-02-05 10:00:00,35.41,35.77,35.38,35.73,461932.0,33.8894,34.2339,33.8607,34.1956,461932.0
2018-02-05 10:30:00,35.72,35.73,35.44,35.51,252648.0,34.1861,34.1956,33.9181,33.9851,252648.0
2018-02-05 11:00:00,35.51,35.59,35.35,35.42,282734.0,33.9851,34.0617,33.832,33.899,282734.0
2018-02-05 11:30:00,35.42,35.51,35.35,35.48,205917.0,33.899,33.9851,33.832,33.9564,205917.0
2018-02-05 12:00:00,35.48,35.5,35.31,35.4,311134.0,33.9564,33.9755,33.7937,33.8798,311134.0
2018-02-05 12:30:00,35.38,35.48,35.28,35.28,175207.0,33.8607,33.9564,33.765,33.765,175207.0
2018-02-05 13:00:00,35.27,35.27,34.98,35.08,599896.0,33.7554,33.7554,33.4778,33.5736,599896.0
2018-02-05 13:30:00,35.07,35.17,34.98,35.16,386418.0,33.564,33.6597,33.4778,33.6501,386418.0
2018-02-05 14:00:00,35.16,35.24,34.91,34.94,376849.0,33.6501,33.7267,33.4109,33.4396,376849.0
2018-02-05 14:30:00,34.93,34.93,34.58,34.58,673093.0,33.43,33.43,33.095,33.095,673093.0
2018-02-05 15:00:00,34.58,34.88,34.11,34.81,1405449.0,33.095,33.3821,32.6452,33.3151,1405449.0
2018-02-05 15:30:00,34.82,34.95,34.42,34.47,2033539.0,33.3247,33.4491,32.9419,32.9898,2033539.0
2018-02-06 09:30:00,33.69,35.32,33.47,35.03,1030849.0,32.2432,33.8032,32.0327,33.5257,1030849.0
2018-02-06 10:00:00,35.03,35.15,34.34,34.41,714693.0,33.5257,33.6405,32.8653,32.9323,714693.0
2018-02-06 10:30:00,34.41,34.58,34.03,34.44,566799.0,32.9323,33.095,32.5686,32.961,566799.0
2018-02-06 11:00:00,34.44,34.5,34.24,34.4,476488.0,32.961,33.0185,32.7696,32.9228,476488.0
2018-02-06 11:30:00,34.4,34.56,34.23,34.44,375383.0,32.9228,33.0759,32.7601,32.961,375383.0
2018-02-06 12:00:00,34.44,34.79,34.43,34.79,270457.0,32.961,33.296,32.9515,33.296,270457.0
2018-02-06 12:30:00,34.78,34.92,34.46,34.57,543004.0,33.2864,33.4204,32.9802,33.0855,543004.0
2018-02-06 13:00:00,34.56,34.67,34.41,34.54,370763.0,33.0759,33.1812,32.9323,33.0567,370763.0
2018-02-06 13:30:00,34.53,34.55,34.33,34.35,335706.0,33.0472,33.0663,32.8558,32.8749,335706.0
2018-02-06 14:00:00,34.34,34.41,34.17,34.24,470478.0,32.8653,32.9323,32.7026,32.7696,470478.0
2018-02-06 14:30:00,34.24,34.68,34.2,34.68,411843.0,32.7696,33.1907,32.7313,33.1907,411843.0
2018-02-06 15:00:00,34.67,34.9,34.54,34.76,568364.0,33.1812,33.4013,33.0567,33.2673,568364.0
2018-02-06 15:30:00,34.77,34.94,34.65,34.89,1754284.0,33.2769,33.4396,33.162,33.3917,1754284.0
2018-02-07 09:30:00,34.82,35.2,34.82,34.89,638239.0,33.3247,33.6884,33.3247,33.3917,638239.0
2018-02-07 10:00:00,34.89,35.14,34.78,35.07,533856.0,33.3917,33.631,33.2864,33.564,533856.0
2018-02-07 10:30:00,35.06,35.23,35.03,35.16,272332.0,33.5544,33.7171,33.5257,33.6501,272332.0
2018-02-07 11:00:00,35.17,35.47,35.17,35.17,540012.0,33.6597,33.9468,33.6597,33.6597,540012.0
2018-02-07 11:30:00,35.16,35.19,35.02,35.18,653900.0,33.6501,33.6788,33.5161,33.6693,653900.0
2018-02-07 12:00:00,35.19,35.22,35.02,35.1,193698.0,33.6788,33.7075,33.5161,33.5927,193698.0
2018-02-07 12:30:00,35.1,35.12,34.83,34.84,589406.0,33.5927,33.6118,33.3343,33.3439,589406.0
2018-02-07 13:00:00,34.84,34.92,34.57,34.72,442676.0,33.3439,33.4204,33.0855,33.229,442676.0
2018-02-07 13:30:00,34.73,34.91,34.69,34.84,346432.0,33.2386,33.4109,33.2003,33.3439,346432.0
2018-02-07 14:00:00,34.84,34.96,34.66,34.95,225916.0,33.3439,33.4587,33.1716,33.4491,225916.0
2018-02-07 14:30:00,34.95,34.97,34.66,34.81,182077.0,33.4491,33.4683,33.1716,33.3151,182077.0
2018-02-07 15:00:00,34.82,35.01,34.81,34.98,213507.0,33.3247,33.5066,33.3151,33.4778,213507.0
2018-02-07 15:30:00,34.97,35.12,34.67,34.67,1114078.0,33.4683,33.6118,33.1812,33.1812,1114078.0
2018-02-08 09:30:00,34.69,34.69,34.32,34.53,552582.0,33.2003,33.2003,32.8462,33.0472,552582.0
2018-02-08 10:00:00,34.52,34.64,34.38,34.41,620567.0,33.0376,33.1525,32.9036,32.9323,620567.0
2018-02-08 10:30:00,34.41,34.43,34.0,34.11,616677.0,32.9323,32.9515,32.5399,32.6452,616677.0
2018-02-08 11:00:00,34.1,34.12,33.79,33.83,691703.0,32.6356,32.6548,32.339,32.3772,691703.0
2018-02-08 11:30:00,33.83,34.19,33.79,34.07,415445.0,32.3772,32.7218,32.339,32.6069,415445.0
2018-02-08 12:00:00,34.07,34.1,33.88,34.01,731266.0,32.6069,32.6356,32.4251,32.5495,731266.0
2018-02-08 12:30:00,34.01,34.18,33.93,34.03,1393880.0,32.5495,32.7122,32.4729,32.5686,1393880.0
2018-02-08 13:00:00,34.02,34.23,33.84,34.03,760119.0,32.5591,32.7601,32.3868,32.5686,760119.0
2018-02-08 13:30:00,34.02,34.28,33.97,34.13,350421.0,32.5591,32.8079,32.5112,32.6644,350421.0
2018-02-08 14:00:00,34.13,34.15,33.97,34.02,463965.0,32.6644,32.6835,32.5112,32.5591,463965.0
2018-02-08 14:30:00,34.02,34.02,33.79,33.84,671361.0,32.5591,32.5591,32.339,32.3868,671361.0
2018-02-08 15:00:00,33.84,33.93,33.64,33.75,596896.0,32.3868,32.4729,32.1954,32.3007,596896.0
2018-02-08 15:30:00,33.75,33.8,33.44,33.5,1940872.0,32.3007,32.3485,32.004,32.0614,1940872.0
2018-02-09 09:30:00,33.73,33.74,33.2,33.35,1732304.0,32.2815,32.2911,31.7743,31.9178,1732304.0
2018-02-09 10:00:00,33.35,33.5,33.21,33.26,1317288.0,31.9178,32.0614,31.7839,31.8317,1317288.0
2018-02-09 10:30:00,33.26,33.27,32.57,32.93,1223161.0,31.8317,31.8413,31.1713,31.5159,1223161.0
2018-02-09 11:00:00,32.93,33.06,32.38,32.57,2031796.0,31.5159,31.6403,30.9895,31.1713,2031796.0
2018-02-09 11:30:00,32.57,32.83,32.55,32.57,489006.0,31.1713,31.4202,31.1522,31.1713,489006.0
2018-02-09 12:00:00,32.56,32.72,32.51,32.53,984715.0,31.1618,31.3149,31.1139,31.1331,984715.0
2018-02-09 12:30:00,32.54,32.65,32.43,32.64,1065202.0,31.1426,31.2479,31.0374,31.2383,1065202.0
2018-02-09 13:00:00,32.65,32.65,32.28,32.33,1099211.0,31.2479,31.2479,30.8938,30.9416,1099211.0
2018-02-09 13:30:00,32.31,32.76,32.14,32.56,957034.0,30.9225,31.3532,30.7598,31.1618,957034.0
2018-02-09 14:00:00,32.56,33.47,32.55,33.23,1657096.0,31.1618,32.0327,31.1522,31.803,1657096.0
2018-02-09 14:30:00,33.24,33.42,33.15,33.21,839289.0,31.8126,31.9848,31.7264,31.7839,839289.0
2018-02-09 15:00:00,33.2,33.21,32.93,33.14,819347.0,31.7743,31.7839,31.5159,31.7169,819347.0
2018-02-09 15:30:00,33.14,33.82,33.11,33.44,1877731.0,31.7169,32.3677,31.6882,32.004,1877731.0
2018-02-12 09:30:00,33.75,33.75,33.03,33.08,1176039.0,32.3007,32.3007,31.6116,31.6594,1176039.0
2018-02-12 10:00:00,33.08,33.26,32.77,32.87,794000.0,31.6594,31.8317,31.3628,31.4585,794000.0
2018-02-12 10:30:00,32.87,33.07,32.75,33.05,793076.0,31.4585,31.6499,31.3436,31.6307,793076.0
2018-02-12 11:00:00,33.05,33.2,32.96,33.09,486042.0,31.6307,31.7743,31.5446,31.669,486042.0
2018-02-12 11:30:00,33.09,33.31,33.03,33.31,345006.0,31.669,31.8796,31.6116,31.8796,345006.0
2018-02-12 12:00:00,33.32,33.46,33.28,33.38,332682.0,31.8891,32.0231,31.8509,31.9466,332682.0
2018-02-12 12:30:00,33.37,33.48,33.27,33.37,331772.0,31.937,32.0423,31.8413,31.937,331772.0
2018-02-12 13:00:00,33.37,33.44,33.24,33.25,226005.0,31.937,32.004,31.8126,31.8221,226005.0
2018-02-12 13:30:00,33.25,33.4,33.15,33.33,381815.0,31.8221,31.9657,31.7264,31.8987,381815.0
2018-02-12 14:00:00,33.34,33.45,33.27,33.43,286714.0,31.9083,32.0136,31.8413,31.9944,286714.0
2018-02-12 14:30:00,33.43,33.47,33.26,33.27,305237.0,31.9944,32.0327,31.8317,31.8413,305237.0
2018-02-12 15:00:00,33.27,33.44,33.21,33.35,524231.0,31.8413,32.004,31.7839,31.9178,524231.0
2018-02-12 15:30:00,33.35,33.38,33.08,33.19,1988028.0,31.9178,31.9466,31.6594,31.7647,1988028.0
2018-02-13 09:30:00,33.35,33.35,32.98,33.2,889303.0,31.9178,31.9178,31.5637,31.7743,889303.0
2018-02-13 10:00:00,33.2,33.28,33.0,33.02,638464.0,31.7743,31.8509,31.5829,31.602,638464.0
2018-02-13 10:30:00,33.02,33.05,32.87,33.0,621472.0,31.602,31.6307,31.4585,31.5829,621472.0
2018-02-13 11:00:00,32.99,33.09,32.99,33.04,496793.0,31.5733,31.669,31.5733,31.6212,496793.0
2018-02-13 11:30:00,33.04,33.05,32.89,32.94,244987.0,31.6212,31.6307,31.4776,31.5255,244987.0
2018-02-13 12:00:00,32.94,33.1,32.9,33.01,408903.0,31.5255,31.6786,31.4872,31.5924,408903.0
2018-02-13 12:30:00,33.01,33.04,32.92,32.94,303847.0,31.5924,31.6212,31.5063,31.5255,303847.0
2018-02-13 13:00:00,32.94,33.09,32.92,33.02,313818.0,31.5255,31.669,31.5063,31.602,313818.0
2018-02-13 13:30:00,33.02,33.16,32.98,33.08,250046.0,31.602,31.736,31.5637,31.6594,250046.0
2018-02-13 14:00:00,33.07,33.15,33.02,33.05,306207.0,31.6499,31.7264,31.602,31.6307,306207.0
2018-02-13 14:30:00,33.05,33.06,32.93,33.01,568899.0,31.6307,31.6403,31.5159,31.5924,568899.0
2018-02-13 15:00:00,33.0,33.04,32.88,33.0,540952.0,31.5829,31.6212,31.468,31.5829,540952.0
2018-02-13 15:30:00,33.0,33.19,32.97,33.12,1951669.0,31.5829,31.7647,31.5542,31.6977,1951669.0
2018-02-14 09:30:00,32.89,33.56,32.89,33.5,1215494.0,31.4776,32.1188,31.4776,32.0614,1215494.0
2018-02-14 10:00:00,33.5,34.27,33.47,34.08,2012481.0,32.0614,32.7983,32.0327,32.6165,2012481.0
2018-02-14 10:30:00,34.07,34.47,34.04,34.29,2311272.0,32.6069,32.9898,32.5782,32.8175,2311272.0
2018-02-14 11:00:00,34.29,34.39,34.01,34.12,1657976.0,32.8175,32.9132,32.5495,32.6548,1657976.0
2018-02-14 11:30:00,34.12,34.16,34.05,34.06,448477.0,32.6548,32.6931,32.5878,32.5974,448477.0
2018-02-14 12:00:00,34.06,34.09,33.88,34.03,514888.0,32.5974,32.6261,32.4251,32.5686,514888.0
2018-02-14 12:30:00,34.02,34.08,33.99,34.05,428632.0,32.5591,32.6165,32.5304,32.5878,428632.0
2018-02-14 13:00:00,34.05,34.26,34.03,34.11,327455.0,32.5878,32.7888,32.5686,32.6452,327455.0
2018-02-14 13:30:00,34.11,34.24,34.1,34.19,184723.0,32.6452,32.7696,32.6356,32.7218,184723.0
2018-02-14 14:00:00,34.2,34.26,34.16,34.17,362951.0,32.7313,32.7888,32.6931,32.7026,362951.0
2018-02-14 14:30:00,34.18,34.35,34.16,34.29,628616.0,32.7122,32.8749,32.6931,32.8175,628616.0
2018-02-14 15:00:00,34.29,34.49,34.29,34.4,514094.0,32.8175,33.0089,32.8175,32.9228,514094.0
2018-02-14 15:30:00,34.39,34.49,34.28,34.44,1704909.0,32.9132,33.0089,32.8079,32.961,1704909.0
2018-02-15 09:30:00,34.75,34.96,34.44,34.84,914937.0,33.2577,33.4587,32.961,33.3439,914937.0
2018-02-15 10:00:00,34.83,35.0,34.66,34.68,679792.0,33.3343,33.497,33.1716,33.1907,679792.0
2018-02-15 10:30:00,34.69,34.71,34.38,34.38,296310.0,33.2003,33.2194,32.9036,32.9036,296310.0
2018-02-15 11:00:00,34.38,34.66,34.35,34.64,331617.0,32.9036,33.1716,32.8749,33.1525,331617.0
2018-02-15 11:30:00,34.64,34.72,34.58,34.72,278852.0,33.1525,33.229,33.095,33.229,278852.0
2018-02-15 12:00:00,34.72,34.74,34.62,34.69,292120.0,33.229,33.2482,33.1333,33.2003,292120.0
2018-02-15 12:30:00,34.68,34.79,34.68,34.73,352693.0,33.1907,33.296,33.1907,33.2386,352693.0
2018-02-15 13:00:00,34.73,34.85,34.72,34.8,231666.0,33.2386,33.3534,33.229,33.3056,231666.0
2018-02-15 13:30:00,34.81,34.85,34.71,34.77,233724.0,33.3151,33.3534,33.2194,33.2769,233724.0
2018-02-15 14:00:00,34.77,34.97,34.76,34.96,371391.0,33.2769,33.4683,33.2673,33.4587,371391.0
2018-02-15 14:30:00,34.96,35.02,34.84,34.89,672346.0,33.4587,33.5161,33.3439,33.3917,672346.0
2018-02-15 15:00:00,34.89,35.05,34.88,35.01,743478.0,33.3917,33.5448,33.3821,33.5066,743478.0
2018-02-15 15:30:00,35.02,35.06,34.97,35.0,1990342.0,33.5161,33.5544,33.4683,33.497,1990342.0
2018-02-16 09:30:00,34.85,35.04,34.49,34.5,1140593.0,33.3534,33.5353,33.0089,33.0185,1140593.0
2018-02-16 10:00:00,34.5,34.72,34.42,34.58,552555.0,33.0185,33.229,32.9419,33.095,552555.0
2018-02-16 10:30:00,34.57,34.92,34.55,34.88,757878.0,33.0855,33.4204,33.0663,33.3821,757878.0
2018-02-16 11:00:00,34.89,34.96,34.57,34.61,433536.0,33.3917,33.4587,33.0855,33.1237,433536.0
2018-02-16 11:30:00,34.61,34.75,34.6,34.7,323178.0,33.1237,33.2577,33.1142,33.2099,323178.0
2018-02-16 12:00:00,34.7,34.83,34.65,34.79,207335.0,33.2099,33.3343,33.162,33.296,207335.0
2018-02-16 12:30:00,34.79,34.9,34.69,34.75,198766.0,33.296,33.4013,33.2003,33.2577,198766.0
2018-02-16 13:00:00,34.75,34.77,34.5,34.56,274474.0,33.2577,33.2769,33.0185,33.0759,274474.0
2018-02-16 13:30:00,34.57,34.81,34.5,34.79,346471.0,33.0855,33.3151,33.0185,33.296,346471.0
2018-02-16 14:00:00,34.8,34.81,34.53,34.65,251488.0,33.3056,33.3151,33.0472,33.162,251488.0
2018-02-16 14:30:00,34.65,34.78,34.61,34.78,265491.0,33.162,33.2864,33.1237,33.2864,265491.0
2018-02-16 15:00:00,34.77,34.8,34.58,34.59,533066.0,33.2769,33.3056,33.095,33.1046,533066.0
2018-02-16 15:30:00,34.6,34.6,34.47,34.47,1922221.0,33.1142,33.1142,32.9898,32.9898,1922221.0
2018-02-20 09:30:00,33.0,34.64,32.99,34.09,1973281.0,31.5829,33.1525,31.5733,32.6261,1973281.0
2018-02-20 10:00:00,34.07,34.35,33.87,33.93,968699.0,32.6069,32.8749,32.4155,32.4729,968699.0
2018-02-20 10:30:00,33.93,34.43,33.7,34.32,1741700.0,32.4729,32.9515,32.2528,32.8462,1741700.0
2018-02-20 11:00:00,34.31,34.38,34.15,34.35,734239.0,32.8366,32.9036,32.6835,32.8749,734239.0
2018-02-20 11:30:00,34.36,34.72,34.29,34.68,1753013.0,32.8845,33.229,32.8175,33.1907,1753013.0
2018-02-20 12:00:00,34.67,35.0,34.66,34.85,1203605.0,33.1812,33.497,33.1716,33.3534,1203605.0
2018-02-20 12:30:00,34.84,35.0,34.84,34.95,467155.0,33.3439,33.497,33.3439,33.4491,467155.0
2018-02-20 13:00:00,34.95,35.21,34.88,34.92,866425.0,33.4491,33.698,33.3821,33.4204,866425.0
2018-02-20 13:30:00,34.92,34.93,34.58,34.62,473620.0,33.4204,33.43,33.095,33.1333,473620.0
2018-02-20 14:00:00,34.64,34.68,34.44,34.59,358998.0,33.1525,33.1907,32.961,33.1046,358998.0
2018-02-20 14:30:00,34.59,34.76,34.58,34.68,491713.0,33.1046,33.2673,33.095,33.1907,491713.0
2018-02-20 15:00:00,34.68,34.75,34.47,34.57,344812.0,33.1907,33.2577,32.9898,33.0855,344812.0
2018-02-20 15:30:00,34.56,34.76,34.53,34.71,1082858.0,33.0759,33.2673,33.0472,33.2194,1082858.0
2018-02-21 09:30:00,34.93,35.44,34.75,34.96,1507272.0,33.43,33.9181,33.2577,33.4587,1507272.0
2018-02-21 10:00:00,34.98,35.18,34.9,34.94,459572.0,33.4778,33.6693,33.4013,33.4396,459572.0
2018-02-21 10:30:00,34.94,35.03,34.9,34.92,371945.0,33.4396,33.5257,33.4013,33.4204,371945.0
2018-02-21 11:00:00,34.93,34.94,34.75,34.92,485980.0,33.43,33.4396,33.2577,33.4204,485980.0
2018-02-21 11:30:00,34.91,34.95,34.83,34.89,285651.0,33.4109,33.4491,33.3343,33.3917,285651.0
2018-02-21 12:00:00,34.89,34.91,34.58,34.65,411961.0,33.3917,33.4109,33.095,33.162,411961.0
2018-02-21 12:30:00,34.65,34.76,34.63,34.72,201440.0,33.162,33.2673,33.1429,33.229,201440.0
2018-02-21 13:00:00,34.72,34.73,34.62,34.71,162505.0,33.229,33.2386,33.1333,33.2194,162505.0
2018-02-21 13:30:00,34.71,34.85,34.71,34.77,307162.0,33.2194,33.3534,33.2194,33.2769,307162.0
2018-02-21 14:00:00,34.77,35.04,34.74,34.9,327860.0,33.2769,33.5353,33.2482,33.4013,327860.0
2018-02-21 14:30:00,34.91,34.96,34.71,34.81,253147.0,33.4109,33.4587,33.2194,33.3151,253147.0
2018-02-21 15:00:00,34.81,34.81,34.55,34.73,449788.0,33.3151,33.3151,33.0663,33.2386,449788.0
2018-02-21 15:30:00,34.73,34.8,34.4,34.41,949400.0,33.2386,33.3056,32.9228,32.9323,949400.0
2018-02-22 09:30:00,34.66,34.75,34.46,34.69,552763.0,33.1716,33.2577,32.9802,33.2003,552763.0
2018-02-22 10:00:00,34.71,34.8,34.17,34.36,744239.0,33.2194,33.3056,32.7026,32.8845,744239.0
2018-02-22 10:30:00,34.37,34.72,34.32,34.56,356678.0,32.894,33.229,32.8462,33.0759,356678.0
2018-02-22 11:00:00,34.57,34.67,34.5,34.65,249599.0,33.0855,33.1812,33.0185,33.162,249599.0
2018-02-22 11:30:00,34.66,34.71,34.53,34.54,250755.0,33.1716,33.2194,33.0472,33.0567,250755.0
2018-02-22 12:00:00,34.54,34.69,34.53,34.68,188349.0,33.0567,33.2003,33.0472,33.1907,188349.0
2018-02-22 12:30:00,34.68,34.69,34.42,34.49,259405.0,33.1907,33.2003,32.9419,33.0089,259405.0
2018-02-22 13:00:00,34.49,34.56,34.46,34.52,151994.0,33.0089,33.0759,32.9802,33.0376,151994.0
2018-02-22 13:30:00,34.51,34.58,34.43,34.52,212915.0,33.028,33.095,32.9515,33.0376,212915.0
2018-02-22 14:00:00,34.52,34.74,34.52,34.73,200582.0,33.0376,33.2482,33.0376,33.2386,200582.0
2018-02-22 14:30:00,34.73,34.77,34.6,34.63,288337.0,33.2386,33.2769,33.1142,33.1429,288337.0
2018-02-22 15:00:00,34.63,34.67,34.5,34.62,270565.0,33.1429,33.1812,33.0185,33.1333,270565.0
2018-02-22 15:30:00,34.62,34.65,34.43,34.52,842071.0,33.1333,33.162,32.9515,33.0376,842071.0
2018-02-23 09:30:00,34.63,34.84,34.6,34.83,288180.0,33.1429,33.3439,33.1142,33.3343,288180.0
2018-02-23 10:00:00,34.83,34.91,34.72,34.87,269578.0,33.3343,33.4109,33.229,33.3726,269578.0
2018-02-23 10:30:00,34.87,35.02,34.84,34.92,456648.0,33.3726,33.5161,33.3439,33.4204,456648.0
2018-02-23 11:00:00,34.92,34.95,34.67,34.76,351036.0,33.4204,33.4491,33.1812,33.2673,351036.0
2018-02-23 11:30:00,34.77,34.95,34.76,34.94,244431.0,33.2769,33.4491,33.2673,33.4396,244431.0
2018-02-23 12:00:00,34.94,34.94,34.85,34.87,132863.0,33.4396,33.4396,33.3534,33.3726,132863.0
2018-02-23 12:30:00,34.87,34.96,34.87,34.92,107043.0,33.3726,33.4587,33.3726,33.4204,107043.0
2018-02-23 13:00:00,34.92,35.03,34.91,35.01,201434.0,33.4204,33.5257,33.4109,33.5066,201434.0
2018-02-23 13:30:00,35.0,35.1,34.99,35.05,154926.0,33.497,33.5927,33.4874,33.5448,154926.0
2018-02-23 14:00:00,35.04,35.22,35.02,35.21,198795.0,33.5353,33.7075,33.5161,33.698,198795.0
2018-02-23 14:30:00,35.22,35.34,35.19,35.27,291832.0,33.7075,33.8224,33.6788,33.7554,291832.0
2018-02-23 15:00:00,35.27,35.37,35.25,35.3,312469.0,33.7554,33.8511,33.7363,33.7841,312469.0
2018-02-23 15:30:00,35.31,35.4,35.24,35.39,930297.0,33.7937,33.8798,33.7267,33.8702,930297.0
2018-02-26 09:30:00,35.45,35.57,35.23,35.36,481203.0,33.9277,34.0425,33.7171,33.8415,481203.0
2018-02-26 10:00:00,35.36,35.36,35.16,35.19,308161.0,33.8415,33.8415,33.6501,33.6788,308161.0
2018-02-26 10:30:00,35.18,35.2,35.02,35.04,541022.0,33.6693,33.6884,33.5161,33.5353,541022.0
2018-02-26 11:00:00,35.05,35.18,34.99,35.1,387538.0,33.5448,33.6693,33.4874,33.5927,387538.0
2018-02-26 11:30:00,35.1,35.13,35.04,35.08,149025.0,33.5927,33.6214,33.5353,33.5736,149025.0
2018-02-26 12:00:00,35.09,35.11,35.05,35.09,160651.0,33.5831,33.6023,33.5448,33.5831,160651.0
2018-02-26 12:30:00,35.09,35.26,35.06,35.2,578882.0,33.5831,33.7458,33.5544,33.6884,578882.0
2018-02-26 13:00:00,35.2,35.22,35.14,35.2,122954.0,33.6884,33.7075,33.631,33.6884,122954.0
2018-02-26 13:30:00,35.21,35.32,35.19,35.32,156497.0,33.698,33.8032,33.6788,33.8032,156497.0
2018-02-26 14:00:00,35.32,35.4,35.31,35.31,184415.0,33.8032,33.8798,33.7937,33.7937,184415.0
2018-02-26 14:30:00,35.32,35.32,35.25,35.29,259010.0,33.8032,33.8032,33.7363,33.7745,259010.0
2018-02-26 15:00:00,35.29,35.38,35.26,35.37,191868.0,33.7745,33.8607,33.7458,33.8511,191868.0
2018-02-26 15:30:00,35.36,35.4,35.24,35.32,665392.0,33.8415,33.8798,33.7267,33.8032,665392.0
2018-02-27 09:30:00,35.48,35.5,35.24,35.27,456325.0,33.9564,33.9755,33.7267,33.7554,456325.0
2018-02-27 10:00:00,35.26,35.53,35.26,35.46,231239.0,33.7458,34.0042,33.7458,33.9372,231239.0
2018-02-27 10:30:00,35.47,35.47,35.05,35.06,339290.0,33.9468,33.9468,33.5448,33.5544,339290.0
2018-02-27 11:00:00,35.06,35.12,34.87,34.94,308991.0,33.5544,33.6118,33.3726,33.4396,308991.0
2018-02-27 11:30:00,34.95,35.0,34.65,34.66,305660.0,33.4491,33.497,33.162,33.1716,305660.0
2018-02-27 12:00:00,34.66,34.7,34.44,34.61,473308.0,33.1716,33.2099,32.961,33.1237,473308.0
2018-02-27 12:30:00,34.61,34.7,34.52,34.7,378727.0,33.1237,33.2099,33.0376,33.2099,378727.0
2018-02-27 13:00:00,34.69,34.8,34.65,34.76,176706.0,33.2003,33.3056,33.162,33.2673,176706.0
2018-02-27 13:30:00,34.76,34.76,34.65,34.69,240744.0,33.2673,33.2673,33.162,33.2003,240744.0
2018-02-27 14:00:00,34.7,34.76,34.63,34.68,298307.0,33.2099,33.2673,33.1429,33.1907,298307.0
2018-02-27 14:30:00,34.66,34.76,34.56,34.6,291412.0,33.1716,33.2673,33.0759,33.1142,291412.0
2018-02-27 15:00:00,34.59,34.62,34.28,34.34,693661.0,33.1046,33.1333,32.8079,32.8653,693661.0
2018-02-27 15:30:00,34.34,34.42,34.24,34.26,930991.0,32.8653,32.9419,32.7696,32.7888,930991.0
2018-02-28 09:30:00,34.36,34.62,34.35,34.49,756742.0,32.8845,33.1333,32.8749,33.0089,756742.0
2018-02-28 10:00:00,34.5,34.51,34.08,34.19,394974.0,33.0185,33.028,32.6165,32.7218,394974.0
2018-02-28 10:30:00,34.19,34.5,34.19,34.29,325827.0,32.7218,33.0185,32.7218,32.8175,325827.0
2018-02-28 11:00:00,34.29,34.31,34.08,34.21,341148.0,32.8175,32.8366,32.6165,32.7409,341148.0
2018-02-28 11:30:00,34.22,34.22,34.04,34.14,359417.0,32.7505,32.7505,32.5782,32.6739,359417.0
2018-02-28 12:00:00,34.14,34.31,34.12,34.26,152524.0,32.6739,32.8366,32.6548,32.7888,152524.0
2018-02-28 12:30:00,34.25,34.43,34.22,34.38,247893.0,32.7792,32.9515,32.7505,32.9036,247893.0
2018-02-28 13:00:00,34.37,34.47,34.32,34.44,184721.0,32.894,32.9898,32.8462,32.961,184721.0
2018-02-28 13:30:00,34.44,34.58,34.4,34.58,231071.0,32.961,33.095,32.9228,33.095,231071.0
2018-02-28 14:00:00,34.58,34.65,34.51,34.62,176078.0,33.095,33.162,33.028,33.1333,176078.0
2018-02-28 14:30:00,34.62,34.72,34.49,34.51,401394.0,33.1333,33.229,33.0089,33.028,401394.0
2018-02-28 15:00:00,34.52,34.54,34.37,34.41,295214.0,33.0376,33.0567,32.894,32.9323,295214.0
2018-02-28 15:30:00,34.41,34.52,34.22,34.22,1572898.0,32.9323,33.0376,32.7505,32.7505,1572898.0
2018-03-01 09:30:00,34.31,34.38,33.68,33.68,657323.0,32.8366,32.9036,32.2337,32.2337,657323.0
2018-03-01 10:00:00,33.69,34.19,33.62,34.16,981835.0,32.2432,32.7218,32.1763,32.6931,981835.0
2018-03-01 10:30:00,34.15,34.3,34.03,34.09,404186.0,32.6835,32.8271,32.5686,32.6261,404186.0
2018-03-01 11:00:00,34.07,34.12,33.78,33.83,326861.0,32.6069,32.6548,32.3294,32.3772,326861.0
2018-03-01 11:30:00,33.83,33.95,33.75,33.86,386615.0,32.3772,32.4921,32.3007,32.4059,386615.0
2018-03-01 12:00:00,33.86,33.88,33.71,33.75,241191.0,32.4059,32.4251,32.2624,32.3007,241191.0
2018-03-01 12:30:00,33.75,33.87,33.61,33.64,459848.0,32.3007,32.4155,32.1667,32.1954,459848.0
2018-03-01 13:00:00,33.62,33.66,33.46,33.6,328780.0,32.1763,32.2145,32.0231,32.1571,328780.0
2018-03-01 13:30:00,33.6,33.67,33.28,33.31,511704.0,32.1571,32.2241,31.8509,31.8796,511704.0
2018-03-01 14:00:00,33.3,33.32,32.88,33.25,1294133.0,31.87,31.8891,31.468,31.8221,1294133.0
2018-03-01 14:30:00,33.24,33.33,32.95,33.25,591524.0,31.8126,31.8987,31.535,31.8221,591524.0
2018-03-01 15:00:00,33.25,33.55,33.21,33.47,541678.0,31.8221,32.1093,31.7839,32.0327,541678.0
2018-03-01 15:30:00,33.48,33.53,33.19,33.28,1711536.0,32.0423,32.0901,31.7647,31.8509,1711536.0
2018-03-02 09:30:00,32.94,33.45,32.84,33.43,1051429.0,31.5255,32.0136,31.4297,31.9944,1051429.0
2018-03-02 10:00:00,33.44,33.74,33.43,33.71,1255826.0,32.004,32.2911,31.9944,32.2624,1255826.0
2018-03-02 10:30:00,33.72,33.84,33.62,33.73,660607.0,32.272,32.3868,32.1763,32.2815,660607.0
2018-03-02 11:00:00,33.72,33.78,33.52,33.56,605022.0,32.272,32.3294,32.0805,32.1188,605022.0
2018-03-02 11:30:00,33.55,33.62,33.36,33.49,940002.0,32.1093,32.1763,31.9274,32.0518,940002.0
2018-03-02 12:00:00,33.48,33.58,33.39,33.55,519688.0,32.0423,32.138,31.9561,32.1093,519688.0
2018-03-02 12:30:00,33.56,33.74,33.47,33.71,314379.0,32.1188,32.2911,32.0327,32.2624,314379.0
2018-03-02 13:00:00,33.7,33.83,33.67,33.67,488944.0,32.2528,32.3772,32.2241,32.2241,488944.0
2018-03-02 13:30:00,33.67,33.78,33.62,33.77,335939.0,32.2241,32.3294,32.1763,32.3198,335939.0
2018-03-02 14:00:00,33.77,33.88,33.66,33.71,668215.0,32.3198,32.4251,32.2145,32.2624,668215.0
2018-03-02 14:30:00,33.7,33.75,33.63,33.67,688297.0,32.2528,32.3007,32.1858,32.2241,688297.0
2018-03-02 15:00:00,33.66,33.67,33.52,33.54,582127.0,32.2145,32.2241,32.0805,32.0997,582127.0
2018-03-02 15:30:00,33.55,33.8,33.5,33.72,1298562.0,32.1093,32.3485,32.0614,32.272,1298562.0
2018-03-05 09:30:00,33.55,33.64,33.36,33.4,408323.0,32.1093,32.1954,31.9274,31.9657,408323.0
2018-03-05 10:00:00,33.4,33.77,33.38,33.71,673444.0,31.9657,32.3198,31.9466,32.2624,673444.0
2018-03-05 10:30:00,33.72,33.76,33.65,33.74,435407.0,32.272,32.3102,32.205,32.2911,435407.0
2018-03-05 11:00:00,33.74,33.86,33.73,33.74,510690.0,32.2911,32.4059,32.2815,32.2911,510690.0
2018-03-05 11:30:00,33.74,34.04,33.73,33.86,487796.0,32.2911,32.5782,32.2815,32.4059,487796.0
2018-03-05 12:00:00,33.86,33.95,33.78,33.79,383830.0,32.4059,32.4921,32.3294,32.339,383830.0
2018-03-05 12:30:00,33.78,33.98,33.71,33.97,372618.0,32.3294,32.5208,32.2624,32.5112,372618.0
2018-03-05 13:00:00,33.97,33.99,33.84,33.93,435536.0,32.5112,32.5304,32.3868,32.4729,435536.0
2018-03-05 13:30:00,33.93,33.99,33.87,33.91,200567.0,32.4729,32.5304,32.4155,32.4538,200567.0
2018-03-05 14:00:00,33.9,33.91,33.78,33.8,412919.0,32.4442,32.4538,32.3294,32.3485,412919.0
2018-03-05 14:30:00,33.81,33.96,33.78,33.91,508456.0,32.3581,32.5017,32.3294,32.4538,508456.0
2018-03-05 15:00:00,33.91,33.93,33.83,33.85,360577.0,32.4538,32.4729,32.3772,32.3964,360577.0
2018-03-05 15:30:00,33.84,33.92,33.8,33.84,977309.0,32.3868,32.4634,32.3485,32.3868,977309.0
2018-03-06 09:30:00,34.08,34.12,33.87,34.03,615629.0,32.6165,32.6548,32.4155,32.5686,615629.0
2018-03-06 10:00:00,34.03,34.06,33.92,33.99,345522.0,32.5686,32.5974,32.4634,32.5304,345522.0
2018-03-06 10:30:00,34.0,34.06,33.91,33.96,349710.0,32.5399,32.5974,32.4538,32.5017,349710.0
2018-03-06 11:00:00,33.95,34.06,33.92,34.0,362370.0,32.4921,32.5974,32.4634,32.5399,362370.0
2018-03-06 11:30:00,34.01,34.15,33.94,34.15,229522.0,32.5495,32.6835,32.4825,32.6835,229522.0
2018-03-06 12:00:00,34.14,34.22,34.11,34.12,204446.0,32.6739,32.7505,32.6452,32.6548,204446.0
2018-03-06 12:30:00,34.12,34.28,34.11,34.25,228101.0,32.6548,32.8079,32.6452,32.7792,228101.0
2018-03-06 13:00:00,34.25,34.45,34.24,34.42,478760.0,32.7792,32.9706,32.7696,32.9419,478760.0
2018-03-06 13:30:00,34.42,34.51,34.38,34.41,235130.0,32.9419,33.028,32.9036,32.9323,235130.0
2018-03-06 14:00:00,34.42,34.53,34.38,34.46,198868.0,32.9419,33.0472,32.9036,32.9802,198868.0
2018-03-06 14:30:00,34.46,34.5,34.45,34.47,152944.0,32.9802,33.0185,32.9706,32.9898,152944.0
2018-03-06 15:00:00,34.47,34.66,34.45,34.61,437738.0,32.9898,33.1716,32.9706,33.1237,437738.0
2018-03-06 15:30:00,34.62,34.78,34.61,34.77,1480244.0,33.1333,33.2864,33.1237,33.2769,1480244.0
2018-03-07 09:30:00,34.3,34.62,34.28,34.42,552198.0,32.8271,33.1333,32.8079,32.9419,552198.0
2018-03-07 10:00:00,34.42,34.75,34.39,34.66,494080.0,32.9419,33.2577,32.9132,33.1716,494080.0
2018-03-07 10:30:00,34.66,34.82,34.58,34.8,519717.0,33.1716,33.3247,33.095,33.3056,519717.0
2018-03-07 11:00:00,34.8,34.9,34.68,34.82,525019.0,33.3056,33.4013,33.1907,33.3247,525019.0
2018-03-07 11:30:00,34.81,34.83,34.66,34.66,178872.0,33.3151,33.3343,33.1716,33.1716,178872.0
2018-03-07 12:00:00,34.66,34.7,34.56,34.59,180960.0,33.1716,33.2099,33.0759,33.1046,180960.0
2018-03-07 12:30:00,34.58,34.65,34.55,34.61,167446.0,33.095,33.162,33.0663,33.1237,167446.0
2018-03-07 13:00:00,34.6,34.63,34.48,34.63,181390.0,33.1142,33.1429,32.9993,33.1429,181390.0
2018-03-07 13:30:00,34.64,34.69,34.58,34.64,175664.0,33.1525,33.2003,33.095,33.1525,175664.0
2018-03-07 14:00:00,34.64,34.77,34.61,34.73,204371.0,33.1525,33.2769,33.1237,33.2386,204371.0
2018-03-07 14:30:00,34.73,34.81,34.69,34.71,269438.0,33.2386,33.3151,33.2003,33.2194,269438.0
2018-03-07 15:00:00,34.7,34.8,34.7,34.76,258570.0,33.2099,33.3056,33.2099,33.2673,258570.0
2018-03-07 15:30:00,34.76,34.87,34.75,34.86,873260.0,33.2673,33.3726,33.2577,33.363,873260.0
2018-03-08 09:30:00,35.31,35.77,35.25,35.27,1014485.0,33.9066,34.3483,33.849,33.8682,1014485.0
2018-03-08 10:00:00,35.27,35.36,35.17,35.29,511939.0,33.8682,33.9546,33.7722,33.8874,511939.0
2018-03-08 10:30:00,35.29,35.56,35.24,35.49,436461.0,33.8874,34.1467,33.8394,34.0795,436461.0
2018-03-08 11:00:00,35.49,35.65,35.41,35.61,281812.0,34.0795,34.2331,34.0026,34.1947,281812.0
2018-03-08 11:30:00,35.61,35.66,35.5,35.65,245846.0,34.1947,34.2427,34.0891,34.2331,245846.0
2018-03-08 12:00:00,35.64,35.7,35.52,35.68,226297.0,34.2235,34.2811,34.1083,34.2619,226297.0
2018-03-08 12:30:00,35.69,35.81,35.67,35.75,272161.0,34.2715,34.3867,34.2523,34.3291,272161.0
2018-03-08 13:00:00,35.76,35.98,35.72,35.77,553505.0,34.3387,34.55,34.3003,34.3483,553505.0
2018-03-08 13:30:00,35.78,35.88,35.74,35.84,191113.0,34.3579,34.454,34.3195,34.4155,191113.0
2018-03-08 14:00:00,35.84,35.9,35.77,35.9,204767.0,34.4155,34.4732,34.3483,34.4732,204767.0
2018-03-08 14:30:00,35.9,35.94,35.85,35.91,298706.0,34.4732,34.5116,34.4251,34.4828,298706.0
2018-03-08 15:00:00,35.92,35.99,35.87,35.97,363465.0,34.4924,34.5596,34.4443,34.5404,363465.0
2018-03-08 15:30:00,35.97,35.99,35.75,35.91,993411.0,34.5404,34.5596,34.3291,34.4828,993411.0
2018-03-09 09:30:00,36.03,36.3,35.86,36.15,797961.0,34.598,34.8573,34.4347,34.7132,797961.0
2018-03-09 10:00:00,36.15,36.55,36.12,36.31,924304.0,34.7132,35.0973,34.6844,34.8669,924304.0
2018-03-09 10:30:00,36.32,36.49,36.24,36.46,341348.0,34.8765,35.0397,34.7996,35.0109,341348.0
2018-03-09 11:00:00,36.46,36.46,36.28,36.43,375472.0,35.0109,35.0109,34.8381,34.9821,375472.0
2018-03-09 11:30:00,36.43,36.56,36.43,36.48,479282.0,34.9821,35.1069,34.9821,35.0301,479282.0
2018-03-09 12:00:00,36.48,36.52,36.39,36.46,207738.0,35.0301,35.0685,34.9437,35.0109,207738.0
2018-03-09 12:30:00,36.46,36.59,36.43,36.58,431576.0,35.0109,35.1357,34.9821,35.1261,431576.0
2018-03-09 13:00:00,36.58,36.82,36.56,36.7,361783.0,35.1261,35.3566,35.1069,35.2414,361783.0
2018-03-09 13:30:00,36.71,36.74,36.57,36.63,228374.0,35.251,35.2798,35.1165,35.1741,228374.0
2018-03-09 14:00:00,36.64,36.74,36.6,36.68,282347.0,35.1837,35.2798,35.1453,35.2222,282347.0
2018-03-09 14:30:00,36.69,36.79,36.68,36.69,363212.0,35.2318,35.3278,35.2222,35.2318,363212.0
2018-03-09 15:00:00,36.7,36.74,36.65,36.73,658902.0,35.2414,35.2798,35.1933,35.2702,658902.0
2018-03-09 15:30:00,36.72,36.8,36.68,36.78,1307233.0,35.2606,35.3374,35.2222,35.3182,1307233.0
2018-03-12 09:30:00,36.83,36.91,36.56,36.58,385983.0,35.3662,35.443,35.1069,35.1261,385983.0
2018-03-12 10:00:00,36.58,36.79,36.56,36.77,344340.0,35.1261,35.3278,35.1069,35.3086,344340.0
2018-03-12 10:30:00,36.77,36.78,36.64,36.71,278359.0,35.3086,35.3182,35.1837,35.251,278359.0
2018-03-12 11:00:00,36.72,36.76,36.57,36.59,236589.0,35.2606,35.299,35.1165,35.1357,236589.0
2018-03-12 11:30:00,36.59,36.67,36.58,36.64,311537.0,35.1357,35.2126,35.1261,35.1837,311537.0
2018-03-12 12:00:00,36.64,36.74,36.63,36.69,171486.0,35.1837,35.2798,35.1741,35.2318,171486.0
2018-03-12 12:30:00,36.69,36.72,36.62,36.65,128823.0,35.2318,35.2606,35.1645,35.1933,128823.0
2018-03-12 13:00:00,36.66,36.76,36.64,36.71,175628.0,35.203,35.299,35.1837,35.251,175628.0
2018-03-12 13:30:00,36.71,36.84,36.71,36.77,184973.0,35.251,35.3758,35.251,35.3086,184973.0
2018-03-12 14:00:00,36.77,36.85,36.74,36.78,158174.0,35.3086,35.3854,35.2798,35.3182,158174.0
2018-03-12 14:30:00,36.79,36.8,36.71,36.72,172425.0,35.3278,35.3374,35.251,35.2606,172425.0
2018-03-12 15:00:00,36.73,36.79,36.69,36.75,201365.0,35.2702,35.3278,35.2318,35.2894,201365.0
2018-03-12 15:30:00,36.75,36.87,36.75,36.78,798049.0,35.2894,35.4046,35.2894,35.3182,798049.0
2018-03-13 09:30:00,37.0,37.13,36.75,36.77,345531.0,35.5294,35.6543,35.2894,35.3086,345531.0
2018-03-13 10:00:00,36.78,36.79,36.59,36.62,556278.0,35.3182,35.3278,35.1357,35.1645,556278.0
2018-03-13 10:30:00,36.62,36.64,36.38,36.39,312727.0,35.1645,35.1837,34.9341,34.9437,312727.0
2018-03-13 11:00:00,36.39,36.39,36.28,36.37,228077.0,34.9437,34.9437,34.8381,34.9245,228077.0
2018-03-13 11:30:00,36.37,36.5,36.34,36.49,290738.0,34.9245,35.0493,34.8957,35.0397,290738.0
2018-03-13 12:00:00,36.49,36.51,36.28,36.3,439315.0,35.0397,35.0589,34.8381,34.8573,439315.0
2018-03-13 12:30:00,36.3,36.39,36.27,36.27,277258.0,34.8573,34.9437,34.8285,34.8285,277258.0
2018-03-13 13:00:00,36.27,36.37,36.27,36.34,176423.0,34.8285,34.9245,34.8285,34.8957,176423.0
2018-03-13 13:30:00,36.34,36.4,36.29,36.3,160112.0,34.8957,34.9533,34.8477,34.8573,160112.0
2018-03-13 14:00:00,36.3,36.32,36.17,36.2,194971.0,34.8573,34.8765,34.7324,34.7612,194971.0
2018-03-13 14:30:00,36.2,36.27,36.02,36.07,411666.0,34.7612,34.8285,34.5884,34.6364,411666.0
2018-03-13 15:00:00,36.07,36.1,35.79,35.84,523097.0,34.6364,34.6652,34.3675,34.4155,523097.0
2018-03-13 15:30:00,35.84,35.9,35.69,35.8,1289213.0,34.4155,34.4732,34.2715,34.3771,1289213.0
2018-03-14 09:30:00,35.91,36.0,35.69,35.88,462918.0,34.4828,34.5692,34.2715,34.454,462918.0
2018-03-14 10:00:00,35.89,35.91,35.64,35.72,441580.0,34.4636,34.4828,34.2235,34.3003,441580.0
2018-03-14 10:30:00,35.73,35.91,35.71,35.81,291068.0,34.3099,34.4828,34.2907,34.3867,291068.0
2018-03-14 11:00:00,35.81,35.84,35.65,35.71,219273.0,34.3867,34.4155,34.2331,34.2907,219273.0
2018-03-14 11:30:00,35.71,35.77,35.56,35.67,218929.0,34.2907,34.3483,34.1467,34.2523,218929.0
2018-03-14 12:00:00,35.68,35.72,35.53,35.56,231445.0,34.2619,34.3003,34.1179,34.1467,231445.0
2018-03-14 12:30:00,35.56,35.67,35.55,35.58,267627.0,34.1467,34.2523,34.1371,34.1659,267627.0
2018-03-14 13:00:00,35.58,35.6,35.46,35.59,186459.0,34.1659,34.1851,34.0506,34.1755,186459.0
2018-03-14 13:30:00,35.59,35.77,35.58,35.71,155609.0,34.1755,34.3483,34.1659,34.2907,155609.0
2018-03-14 14:00:00,35.72,35.78,35.68,35.73,118608.0,34.3003,34.3579,34.2619,34.3099,118608.0
2018-03-14 14:30:00,35.73,35.76,35.55,35.63,303592.0,34.3099,34.3387,34.1371,34.2139,303592.0
2018-03-14 15:00:00,35.63,35.66,35.49,35.58,300163.0,34.2139,34.2427,34.0795,34.1659,300163.0
2018-03-14 15:30:00,35.58,35.71,35.56,35.7,544898.0,34.1659,34.2907,34.1467,34.2811,544898.0
2018-03-15 09:30:00,35.75,35.9,35.58,35.65,356139.0,34.3291,34.4732,34.1659,34.2331,356139.0
2018-03-15 10:00:00,35.66,35.79,35.66,35.77,152519.0,34.2427,34.3675,34.2427,34.3483,152519.0
2018-03-15 10:30:00,35.77,35.82,35.66,35.81,119350.0,34.3483,34.3963,34.2427,34.3867,119350.0
2018-03-15 11:00:00,35.81,36.09,35.81,36.02,221111.0,34.3867,34.6556,34.3867,34.5884,221111.0
2018-03-15 11:30:00,36.02,36.03,35.79,35.89,241239.0,34.5884,34.598,34.3675,34.4636,241239.0
2018-03-15 12:00:00,35.89,35.9,35.8,35.85,104527.0,34.4636,34.4732,34.3771,34.4251,104527.0
2018-03-15 12:30:00,35.84,35.88,35.79,35.8,92306.0,34.4155,34.454,34.3675,34.3771,92306.0
2018-03-15 13:00:00,35.8,35.84,35.73,35.76,107616.0,34.3771,34.4155,34.3099,34.3387,107616.0
2018-03-15 13:30:00,35.76,35.77,35.63,35.63,104804.0,34.3387,34.3483,34.2139,34.2139,104804.0
2018-03-15 14:00:00,35.63,35.74,35.6,35.68,120681.0,34.2139,34.3195,34.1851,34.2619,120681.0
2018-03-15 14:30:00,35.68,35.73,35.64,35.71,108446.0,34.2619,34.3099,34.2235,34.2907,108446.0
2018-03-15 15:00:00,35.72,35.72,35.61,35.69,204667.0,34.3003,34.3003,34.1947,34.2715,204667.0
2018-03-15 15:30:00,35.7,35.75,35.64,35.68,581995.0,34.2811,34.3291,34.2235,34.2619,581995.0
2018-03-16 09:30:00,35.76,35.85,35.68,35.82,462638.0,34.3387,34.4251,34.2619,34.3963,462638.0
2018-03-16 10:00:00,35.82,36.03,35.74,36.03,222828.0,34.3963,34.598,34.3195,34.598,222828.0
2018-03-16 10:30:00,36.04,36.15,36.02,36.13,225782.0,34.6076,34.7132,34.5884,34.694,225782.0
2018-03-16 11:00:00,36.13,36.2,36.08,36.1,216788.0,34.694,34.7612,34.646,34.6652,216788.0
2018-03-16 11:30:00,36.11,36.28,36.11,36.14,272733.0,34.6748,34.8381,34.6748,34.7036,272733.0
2018-03-16 12:00:00,36.13,36.16,36.0,36.06,110923.0,34.694,34.7228,34.5692,34.6268,110923.0
2018-03-16 12:30:00,36.06,36.07,36.0,36.03,102199.0,34.6268,34.6364,34.5692,34.598,102199.0
2018-03-16 13:00:00,36.02,36.07,35.99,36.0,144834.0,34.5884,34.6364,34.5596,34.5692,144834.0
2018-03-16 13:30:00,36.0,36.09,35.99,36.08,109703.0,34.5692,34.6556,34.5596,34.646,109703.0
2018-03-16 14:00:00,36.09,36.12,36.03,36.08,107959.0,34.6556,34.6844,34.598,34.646,107959.0
2018-03-16 14:30:00,36.08,36.12,36.05,36.09,156762.0,34.646,34.6844,34.6172,34.6556,156762.0
2018-03-16 15:00:00,36.09,36.1,36.02,36.05,190703.0,34.6556,34.6652,34.5884,34.6172,190703.0
2018-03-16 15:30:00,36.05,36.06,35.97,35.98,690016.0,34.6172,34.6268,34.5404,34.55,690016.0
2018-03-19 09:30:00,36.03,36.11,35.87,36.06,277309.0,34.598,34.6748,34.4443,34.6268,277309.0
2018-03-19 10:00:00,36.07,36.15,35.97,36.04,282472.0,34.6364,34.7132,34.5404,34.6076,282472.0
2018-03-19 10:30:00,36.04,36.04,35.79,35.83,149984.0,34.6076,34.6076,34.3675,34.4059,149984.0
2018-03-19 11:00:00,35.83,36.16,35.77,36.09,900672.0,34.4059,34.7228,34.3483,34.6556,900672.0
2018-03-19 11:30:00,36.08,36.24,36.03,36.11,531781.0,34.646,34.7996,34.598,34.6748,531781.0
2018-03-19 12:00:00,36.11,36.33,36.1,36.32,451990.0,34.6748,34.8861,34.6652,34.8765,451990.0
2018-03-19 12:30:00,36.33,36.34,36.08,36.1,235649.0,34.8861,34.8957,34.646,34.6652,235649.0
2018-03-19 13:00:00,36.09,36.11,35.92,36.03,459459.0,34.6556,34.6748,34.4924,34.598,459459.0
2018-03-19 13:30:00,36.02,36.11,35.95,36.06,605435.0,34.5884,34.6748,34.5212,34.6268,605435.0
2018-03-19 14:00:00,36.05,36.2,36.03,36.07,292535.0,34.6172,34.7612,34.598,34.6364,292535.0
2018-03-19 14:30:00,36.06,36.06,35.94,36.01,285781.0,34.6268,34.6268,34.5116,34.5788,285781.0
2018-03-19 15:00:00,36.0,36.09,35.96,36.05,513741.0,34.5692,34.6556,34.5308,34.6172,513741.0
2018-03-19 15:30:00,36.06,36.32,36.05,36.27,1469021.0,34.6268,34.8765,34.6172,34.8285,1469021.0
2018-03-20 09:30:00,36.21,36.33,36.09,36.16,314831.0,34.7708,34.8861,34.6556,34.7228,314831.0
2018-03-20 10:00:00,36.15,36.29,36.08,36.29,243624.0,34.7132,34.8477,34.646,34.8477,243624.0
2018-03-20 10:30:00,36.28,36.37,36.17,36.34,200242.0,34.8381,34.9245,34.7324,34.8957,200242.0
2018-03-20 11:00:00,36.34,36.51,36.24,36.46,185231.0,34.8957,35.0589,34.7996,35.0109,185231.0
2018-03-20 11:30:00,36.47,36.48,36.29,36.45,185806.0,35.0205,35.0301,34.8477,35.0013,185806.0
2018-03-20 12:00:00,36.44,36.58,36.39,36.55,157567.0,34.9917,35.1261,34.9437,35.0973,157567.0
2018-03-20 12:30:00,36.55,36.57,36.46,36.5,171807.0,35.0973,35.1165,35.0109,35.0493,171807.0
2018-03-20 13:00:00,36.5,36.54,36.38,36.38,226809.0,35.0493,35.0877,34.9341,34.9341,226809.0
2018-03-20 13:30:00,36.38,36.39,36.27,36.32,191027.0,34.9341,34.9437,34.8285,34.8765,191027.0
2018-03-20 14:00:00,36.31,36.46,36.29,36.46,154116.0,34.8669,35.0109,34.8477,35.0109,154116.0
2018-03-20 14:30:00,36.46,36.72,36.45,36.67,561007.0,35.0109,35.2606,35.0013,35.2126,561007.0
2018-03-20 15:00:00,36.66,36.72,36.6,36.7,541361.0,35.203,35.2606,35.1453,35.2414,541361.0
2018-03-20 15:30:00,36.7,36.81,36.69,36.74,1661032.0,35.2414,35.347,35.2318,35.2798,1661032.0
2018-03-21 09:30:00,36.71,36.71,36.44,36.45,248086.0,35.251,35.251,34.9917,35.0013,248086.0
2018-03-21 10:00:00,36.46,36.47,36.15,36.21,253842.0,35.0109,35.0205,34.7132,34.7708,253842.0
2018-03-21 10:30:00,36.22,36.69,36.16,36.49,3064554.0,34.7804,35.2318,34.7228,35.0397,3064554.0
2018-03-21 11:00:00,36.49,36.66,36.41,36.52,321825.0,35.0397,35.203,34.9629,35.0685,321825.0
2018-03-21 11:30:00,36.52,36.62,36.38,36.59,761990.0,35.0685,35.1645,34.9341,35.1357,761990.0
2018-03-21 12:00:00,36.6,36.6,36.41,36.41,317174.0,35.1453,35.1453,34.9629,34.9629,317174.0
2018-03-21 12:30:00,36.41,36.54,36.41,36.52,194442.0,34.9629,35.0877,34.9629,35.0685,194442.0
2018-03-21 13:00:00,36.52,36.56,36.36,36.38,519308.0,35.0685,35.1069,34.9149,34.9341,519308.0
2018-03-21 13:30:00,36.38,36.43,36.33,36.43,245514.0,34.9341,34.9821,34.8861,34.9821,245514.0
2018-03-21 14:00:00,36.44,36.55,36.25,36.3,418464.0,34.9917,35.0973,34.8092,34.8573,418464.0
2018-03-21 14:30:00,36.3,36.3,36.03,36.21,630736.0,34.8573,34.8573,34.598,34.7708,630736.0
2018-03-21 15:00:00,36.2,36.28,36.13,36.17,382435.0,34.7612,34.8381,34.694,34.7324,382435.0
2018-03-21 15:30:00,36.17,36.29,36.12,36.13,907954.0,34.7324,34.8477,34.6844,34.694,907954.0
2018-03-22 09:30:00,35.46,35.88,35.34,35.63,551835.0,34.0506,34.454,33.9354,34.2139,551835.0
2018-03-22 10:00:00,35.63,35.75,35.52,35.61,368125.0,34.2139,34.3291,34.1083,34.1947,368125.0
2018-03-22 10:30:00,35.62,35.62,35.34,35.39,202537.0,34.2043,34.2043,33.9354,33.9834,202537.0
2018-03-22 11:00:00,35.39,35.45,35.07,35.12,264340.0,33.9834,34.041,33.6761,33.7242,264340.0
2018-03-22 11:30:00,35.13,35.28,34.95,35.2,411032.0,33.7338,33.8778,33.5609,33.801,411032.0
2018-03-22 12:00:00,35.21,35.35,35.15,35.34,462029.0,33.8106,33.945,33.753,33.9354,462029.0
2018-03-22 12:30:00,35.35,35.36,35.14,35.18,419440.0,33.945,33.9546,33.7434,33.7818,419440.0
2018-03-22 13:00:00,35.17,35.24,35.08,35.19,261689.0,33.7722,33.8394,33.6857,33.7914,261689.0
2018-03-22 13:30:00,35.19,35.34,35.16,35.25,386799.0,33.7914,33.9354,33.7626,33.849,386799.0
2018-03-22 14:00:00,35.25,35.34,35.1,35.13,270507.0,33.849,33.9354,33.705,33.7338,270507.0
2018-03-22 14:30:00,35.12,35.2,35.05,35.07,351656.0,33.7242,33.801,33.6569,33.6761,351656.0
2018-03-22 15:00:00,35.07,35.14,34.88,34.95,574134.0,33.6761,33.7434,33.4937,33.5609,574134.0
2018-03-22 15:30:00,34.95,34.97,34.51,34.53,1697952.0,33.5609,33.5801,33.1384,33.1576,1697952.0
2018-03-23 09:30:00,34.57,34.62,34.03,34.14,860336.0,33.196,33.244,32.6775,32.7831,860336.0
2018-03-23 10:00:00,34.15,34.24,33.95,34.07,662074.0,32.7927,32.8791,32.6007,32.7159,662074.0
2018-03-23 10:30:00,34.07,34.11,33.9,34.09,650090.0,32.7159,32.7543,32.5526,32.7351,650090.0
2018-03-23 11:00:00,34.08,34.1,33.81,33.88,487748.0,32.7255,32.7447,32.4662,32.5334,487748.0
2018-03-23 11:30:00,33.87,33.96,33.61,33.75,485139.0,32.5238,32.6103,32.2742,32.4086,485139.0
2018-03-23 12:00:00,33.76,33.8,33.7,33.75,616670.0,32.4182,32.4566,32.3606,32.4086,616670.0
2018-03-23 12:30:00,33.75,33.82,33.65,33.66,249470.0,32.4086,32.4758,32.3126,32.3222,249470.0
2018-03-23 13:00:00,33.66,33.79,33.63,33.77,269923.0,32.3222,32.447,32.2934,32.4278,269923.0
2018-03-23 13:30:00,33.77,33.82,33.64,33.74,244694.0,32.4278,32.4758,32.303,32.399,244694.0
2018-03-23 14:00:00,33.75,33.76,33.34,33.42,473548.0,32.4086,32.4182,32.0149,32.0917,473548.0
2018-03-23 14:30:00,33.42,33.43,33.1,33.15,696636.0,32.0917,32.1013,31.7844,31.8325,696636.0
2018-03-23 15:00:00,33.15,33.43,33.06,33.4,910664.0,31.8325,32.1013,31.746,32.0725,910664.0
2018-03-23 15:30:00,33.39,33.39,33.15,33.26,1910267.0,32.0629,32.0629,31.8325,31.9381,1910267.0
2018-03-26 09:30:00,33.78,33.99,33.68,33.85,613844.0,32.4374,32.6391,32.3414,32.5046,613844.0
2018-03-26 10:00:00,33.85,34.11,33.82,34.1,914540.0,32.5046,32.7543,32.4758,32.7447,914540.0
2018-03-26 10:30:00,34.09,34.26,34.04,34.2,605281.0,32.7351,32.8983,32.6871,32.8407,605281.0
2018-03-26 11:00:00,34.2,34.28,33.83,33.84,743703.0,32.8407,32.9175,32.4854,32.495,743703.0
2018-03-26 11:30:00,33.84,34.12,33.82,34.07,768964.0,32.495,32.7639,32.4758,32.7159,768964.0
2018-03-26 12:00:00,34.07,34.48,34.04,34.39,1175045.0,32.7159,33.1096,32.6871,33.0232,1175045.0
2018-03-26 12:30:00,34.39,34.51,34.33,34.36,415170.0,33.0232,33.1384,32.9656,32.9944,415170.0
2018-03-26 13:00:00,34.36,34.5,34.31,34.39,417476.0,32.9944,33.1288,32.9464,33.0232,417476.0
2018-03-26 13:30:00,34.39,34.47,34.34,34.4,308295.0,33.0232,33.1,32.9752,33.0328,308295.0
2018-03-26 14:00:00,34.4,34.64,34.36,34.63,497420.0,33.0328,33.2632,32.9944,33.2536,497420.0
2018-03-26 14:30:00,34.63,34.86,34.63,34.78,656303.0,33.2536,33.4745,33.2536,33.3977,656303.0
2018-03-26 15:00:00,34.78,34.91,34.76,34.9,600985.0,33.3977,33.5225,33.3785,33.5129,600985.0
2018-03-26 15:30:00,34.9,34.98,34.72,34.93,1894878.0,33.5129,33.5897,33.3401,33.5417,1894878.0
2018-03-27 09:30:00,35.28,35.49,35.02,35.32,1143769.0,33.8778,34.0795,33.6281,33.9162,1143769.0
2018-03-27 10:00:00,35.31,35.52,35.24,35.45,1164583.0,33.9066,34.1083,33.8394,34.041,1164583.0
2018-03-27 10:30:00,35.45,35.68,35.31,35.38,662800.0,34.041,34.2619,33.9066,33.9738,662800.0
2018-03-27 11:00:00,35.39,35.63,35.36,35.61,641042.0,33.9834,34.2139,33.9546,34.1947,641042.0
2018-03-27 11:30:00,35.62,35.87,35.55,35.72,378893.0,34.2043,34.4443,34.1371,34.3003,378893.0
2018-03-27 12:00:00,35.72,35.79,35.63,35.66,251767.0,34.3003,34.3675,34.2139,34.2427,251767.0
2018-03-27 12:30:00,35.66,35.72,35.54,35.68,246711.0,34.2427,34.3003,34.1275,34.2619,246711.0
2018-03-27 13:00:00,35.69,35.8,35.62,35.63,199314.0,34.2715,34.3771,34.2043,34.2139,199314.0
2018-03-27 13:30:00,35.63,35.67,35.45,35.46,482814.0,34.2139,34.2523,34.041,34.0506,482814.0
2018-03-27 14:00:00,35.45,35.47,35.08,35.09,755508.0,34.041,34.0602,33.6857,33.6954,755508.0
2018-03-27 14:30:00,35.09,35.3,35.06,35.15,455724.0,33.6954,33.897,33.6665,33.753,455724.0
2018-03-27 15:00:00,35.14,35.15,34.83,34.85,998359.0,33.7434,33.753,33.4457,33.4649,998359.0
2018-03-27 15:30:00,34.84,34.93,34.67,34.87,1271932.0,33.4553,33.5417,33.292,33.4841,1271932.0
2018-03-28 09:30:00,34.76,34.85,34.18,34.63,858693.0,33.3785,33.4649,32.8215,33.2536,858693.0
2018-03-28 10:00:00,34.63,34.68,34.34,34.39,650679.0,33.2536,33.3016,32.9752,33.0232,650679.0
2018-03-28 10:30:00,34.4,34.47,34.09,34.18,358282.0,33.0328,33.1,32.7351,32.8215,358282.0
2018-03-28 11:00:00,34.2,34.34,33.97,34.01,389640.0,32.8407,32.9752,32.6199,32.6583,389640.0
2018-03-28 11:30:00,34.01,34.3,33.97,34.11,319271.0,32.6583,32.9367,32.6199,32.7543,319271.0
2018-03-28 12:00:00,34.11,34.47,34.11,34.34,386922.0,32.7543,33.1,32.7543,32.9752,386922.0
2018-03-28 12:30:00,34.35,34.47,34.29,34.3,234095.0,32.9848,33.1,32.9271,32.9367,234095.0
2018-03-28 13:00:00,34.29,34.33,34.14,34.28,281122.0,32.9271,32.9656,32.7831,32.9175,281122.0
2018-03-28 13:30:00,34.28,34.41,34.17,34.28,232201.0,32.9175,33.0424,32.8119,32.9175,232201.0
2018-03-28 14:00:00,34.29,34.47,34.23,34.35,235027.0,32.9271,33.1,32.8695,32.9848,235027.0
2018-03-28 14:30:00,34.34,34.5,34.29,34.35,216072.0,32.9752,33.1288,32.9271,32.9848,216072.0
2018-03-28 15:00:00,34.35,34.37,34.09,34.2,736106.0,32.9848,33.004,32.7351,32.8407,736106.0
2018-03-28 15:30:00,34.2,34.28,34.09,34.1,995356.0,32.8407,32.9175,32.7351,32.7447,995356.0
2018-03-29 09:30:00,34.25,34.53,34.21,34.44,697300.0,32.8887,33.1576,32.8503,33.0712,697300.0
2018-03-29 10:00:00,34.44,34.5,34.25,34.25,410769.0,33.0712,33.1288,32.8887,32.8887,410769.0
2018-03-29 10:30:00,34.25,34.81,34.21,34.79,1000529.0,32.8887,33.4265,32.8503,33.4073,1000529.0
2018-03-29 11:00:00,34.8,34.91,34.62,34.65,528172.0,33.4169,33.5225,33.244,33.2728,528172.0
2018-03-29 11:30:00,34.66,34.79,34.61,34.73,319840.0,33.2824,33.4073,33.2344,33.3497,319840.0
2018-03-29 12:00:00,34.73,34.75,34.61,34.71,178746.0,33.3497,33.3689,33.2344,33.3305,178746.0
2018-03-29 12:30:00,34.71,34.76,34.62,34.75,210235.0,33.3305,33.3785,33.244,33.3689,210235.0
2018-03-29 13:00:00,34.75,34.76,34.64,34.72,210927.0,33.3689,33.3785,33.2632,33.3401,210927.0
2018-03-29 13:30:00,34.72,34.93,34.7,34.87,291251.0,33.3401,33.5417,33.3209,33.4841,291251.0
2018-03-29 14:00:00,34.87,35.07,34.83,34.93,378204.0,33.4841,33.6761,33.4457,33.5417,378204.0
2018-03-29 14:30:00,34.93,35.11,34.92,35.04,276118.0,33.5417,33.7146,33.5321,33.6473,276118.0
2018-03-29 15:00:00,35.04,35.21,34.99,35.1,617736.0,33.6473,33.8106,33.5993,33.705,617736.0
2018-03-29 15:30:00,35.09,35.15,34.96,35.03,1286058.0,33.6954,33.753,33.5705,33.6377,1286058.0
2018-04-02 09:30:00,35.23,35.54,34.98,35.0,1144668.0,33.8298,34.1275,33.5897,33.6089,1144668.0
2018-04-02 10:00:00,35.0,35.01,34.61,34.63,556566.0,33.6089,33.6185,33.2344,33.2536,556566.0
2018-04-02 10:30:00,34.63,34.7,34.32,34.32,551045.0,33.2536,33.3209,32.956,32.956,551045.0
2018-04-02 11:00:00,34.32,34.38,34.14,34.22,399237.0,32.956,33.0136,32.7831,32.8599,399237.0
2018-04-02 11:30:00,34.21,34.21,33.83,34.02,518382.0,32.8503,32.8503,32.4854,32.6679,518382.0
2018-04-02 12:00:00,34.02,34.03,33.81,33.99,231291.0,32.6679,32.6775,32.4662,32.6391,231291.0
2018-04-02 12:30:00,33.99,34.21,33.97,34.2,254274.0,32.6391,32.8503,32.6199,32.8407,254274.0
2018-04-02 13:00:00,34.2,34.23,33.91,33.93,392244.0,32.8407,32.8695,32.5622,32.5815,392244.0
2018-04-02 13:30:00,33.93,34.1,33.78,33.78,281796.0,32.5815,32.7447,32.4374,32.4374,281796.0
2018-04-02 14:00:00,33.78,34.01,33.66,33.83,279628.0,32.4374,32.6583,32.3222,32.4854,279628.0
2018-04-02 14:30:00,33.82,33.89,33.69,33.85,303565.0,32.4758,32.543,32.351,32.5046,303565.0
2018-04-02 15:00:00,33.87,33.97,33.73,33.76,412413.0,32.5238,32.6199,32.3894,32.4182,412413.0
2018-04-02 15:30:00,33.76,33.92,33.63,33.88,1360034.0,32.4182,32.5719,32.2934,32.5334,1360034.0
2018-04-03 09:30:00,34.24,34.49,34.0,34.44,597623.0,32.8791,33.1192,32.6487,33.0712,597623.0
2018-04-03 10:00:00,34.45,34.47,33.98,34.11,442161.0,33.0808,33.1,32.6295,32.7543,442161.0
2018-04-03 10:30:00,34.12,34.45,34.09,34.43,479498.0,32.7639,33.0808,32.7351,33.0616,479498.0
2018-04-03 11:00:00,34.43,34.54,34.39,34.44,541896.0,33.0616,33.1672,33.0232,33.0712,541896.0
2018-04-03 11:30:00,34.43,34.47,34.3,34.3,283464.0,33.0616,33.1,32.9367,32.9367,283464.0
2018-04-03 12:00:00,34.31,34.39,34.12,34.12,177442.0,32.9464,33.0232,32.7639,32.7639,177442.0
2018-04-03 12:30:00,34.12,34.18,34.04,34.17,158618.0,32.7639,32.8215,32.6871,32.8119,158618.0
2018-04-03 13:00:00,34.17,34.23,34.04,34.19,143600.0,32.8119,32.8695,32.6871,32.8311,143600.0
2018-04-03 13:30:00,34.21,34.21,34.05,34.18,146014.0,32.8503,32.8503,32.6967,32.8215,146014.0
2018-04-03 14:00:00,34.18,34.19,34.01,34.04,163970.0,32.8215,32.8311,32.6583,32.6871,163970.0
2018-04-03 14:30:00,34.04,34.21,33.89,34.18,200883.0,32.6871,32.8503,32.543,32.8215,200883.0
2018-04-03 15:00:00,34.17,34.44,34.14,34.41,310021.0,32.8119,33.0712,32.7831,33.0424,310021.0
2018-04-03 15:30:00,34.41,34.45,34.26,34.44,708954.0,33.0424,33.0808,32.8983,33.0712,708954.0
2018-04-04 09:30:00,33.74,33.82,33.23,33.77,719887.0,32.399,32.4758,31.9093,32.4278,719887.0
2018-04-04 10:00:00,33.77,33.88,33.64,33.75,634052.0,32.4278,32.5334,32.303,32.4086,634052.0
2018-04-04 10:30:00,33.76,34.07,33.73,34.07,380606.0,32.4182,32.7159,32.3894,32.7159,380606.0
2018-04-04 11:00:00,34.07,34.4,33.99,34.37,812910.0,32.7159,33.0328,32.6391,33.004,812910.0
2018-04-04 11:30:00,34.37,34.52,34.22,34.36,404944.0,33.004,33.148,32.8599,32.9944,404944.0
2018-04-04 12:00:00,34.37,34.48,34.22,34.4,285115.0,33.004,33.1096,32.8599,33.0328,285115.0
2018-04-04 12:30:00,34.41,34.57,34.38,34.52,203539.0,33.0424,33.196,33.0136,33.148,203539.0
2018-04-04 13:00:00,34.52,34.53,34.21,34.29,180979.0,33.148,33.1576,32.8503,32.9271,180979.0
2018-04-04 13:30:00,34.29,34.37,34.23,34.3,136870.0,32.9271,33.004,32.8695,32.9367,136870.0
2018-04-04 14:00:00,34.31,34.57,34.31,34.54,198477.0,32.9464,33.196,32.9464,33.1672,198477.0
2018-04-04 14:30:00,34.55,34.78,34.5,34.76,465263.0,33.1768,33.3977,33.1288,33.3785,465263.0
2018-04-04 15:00:00,34.76,34.86,34.64,34.83,467404.0,33.3785,33.4745,33.2632,33.4457,467404.0
2018-04-04 15:30:00,34.83,34.95,34.77,34.94,1110828.0,33.4457,33.5609,33.3881,33.5513,1110828.0
2018-04-05 09:30:00,35.11,35.51,35.11,35.49,835651.0,33.7146,34.0987,33.7146,34.0795,835651.0
2018-04-05 10:00:00,35.5,35.66,35.43,35.49,816405.0,34.0891,34.2427,34.0218,34.0795,816405.0
2018-04-05 10:30:00,35.49,35.64,35.4,35.46,723129.0,34.0795,34.2235,33.993,34.0506,723129.0
2018-04-05 11:00:00,35.47,35.8,35.46,35.76,694178.0,34.0602,34.3771,34.0506,34.3387,694178.0
2018-04-05 11:30:00,35.75,35.99,35.73,35.91,562241.0,34.3291,34.5596,34.3099,34.4828,562241.0
2018-04-05 12:00:00,35.91,35.92,35.6,35.62,587383.0,34.4828,34.4924,34.1851,34.2043,587383.0
2018-04-05 12:30:00,35.63,35.76,35.6,35.7,229827.0,34.2139,34.3387,34.1851,34.2811,229827.0
2018-04-05 13:00:00,35.71,35.74,35.4,35.47,267566.0,34.2907,34.3195,33.993,34.0602,267566.0
2018-04-05 13:30:00,35.46,35.48,35.28,35.37,189536.0,34.0506,34.0698,33.8778,33.9642,189536.0
2018-04-05 14:00:00,35.37,35.44,35.26,35.29,289930.0,33.9642,34.0314,33.8586,33.8874,289930.0
2018-04-05 14:30:00,35.29,35.49,35.29,35.48,211283.0,33.8874,34.0795,33.8874,34.0698,211283.0
2018-04-05 15:00:00,35.48,35.6,35.44,35.47,278312.0,34.0698,34.1851,34.0314,34.0602,278312.0
2018-04-05 15:30:00,35.47,35.61,35.4,35.56,807430.0,34.0602,34.1947,33.993,34.1467,807430.0
2018-04-06 09:30:00,35.24,35.47,35.15,35.37,780262.0,33.8394,34.0602,33.753,33.9642,780262.0
2018-04-06 10:00:00,35.38,35.49,35.01,35.02,735877.0,33.9738,34.0795,33.6185,33.6281,735877.0
2018-04-06 10:30:00,35.02,35.06,34.74,34.78,274621.0,33.6281,33.6665,33.3593,33.3977,274621.0
2018-04-06 11:00:00,34.77,34.81,34.51,34.52,288206.0,33.3881,33.4265,33.1384,33.148,288206.0
2018-04-06 11:30:00,34.52,34.76,34.52,34.71,345049.0,33.148,33.3785,33.148,33.3305,345049.0
2018-04-06 12:00:00,34.69,34.72,34.38,34.39,302156.0,33.3112,33.3401,33.0136,33.0232,302156.0
2018-04-06 12:30:00,34.4,34.6,34.38,34.57,244329.0,33.0328,33.2248,33.0136,33.196,244329.0
2018-04-06 13:00:00,34.57,34.57,34.38,34.47,166282.0,33.196,33.196,33.0136,33.1,166282.0
2018-04-06 13:30:00,34.46,34.54,34.05,34.06,308678.0,33.0904,33.1672,32.6967,32.7063,308678.0
2018-04-06 14:00:00,34.06,34.15,33.99,34.07,514500.0,32.7063,32.7927,32.6391,32.7159,514500.0
2018-04-06 14:30:00,34.06,34.11,33.74,33.81,575953.0,32.7063,32.7543,32.399,32.4662,575953.0
2018-04-06 15:00:00,33.81,34.1,33.76,33.93,531048.0,32.4662,32.7447,32.4182,32.5815,531048.0
2018-04-06 15:30:00,33.92,34.18,33.92,34.12,1261782.0,32.5719,32.8215,32.5719,32.7639,1261782.0
2018-04-09 09:30:00,34.31,34.49,34.21,34.43,406394.0,32.9464,33.1192,32.8503,33.0616,406394.0
2018-04-09 10:00:00,34.44,34.6,34.44,34.52,287038.0,33.0712,33.2248,33.0712,33.148,287038.0
2018-04-09 10:30:00,34.52,34.74,34.51,34.64,427546.0,33.148,33.3593,33.1384,33.2632,427546.0
2018-04-09 11:00:00,34.64,34.82,34.59,34.74,325270.0,33.2632,33.4361,33.2152,33.3593,325270.0
2018-04-09 11:30:00,34.73,34.83,34.69,34.79,251930.0,33.3497,33.4457,33.3112,33.4073,251930.0
2018-04-09 12:00:00,34.79,34.91,34.71,34.72,243640.0,33.4073,33.5225,33.3305,33.3401,243640.0
2018-04-09 12:30:00,34.72,34.86,34.68,34.84,542586.0,33.3401,33.4745,33.3016,33.4553,542586.0
2018-04-09 13:00:00,34.85,34.95,34.81,34.89,195667.0,33.4649,33.5609,33.4265,33.5033,195667.0
2018-04-09 13:30:00,34.89,34.97,34.84,34.92,129971.0,33.5033,33.5801,33.4553,33.5321,129971.0
2018-04-09 14:00:00,34.93,34.93,34.71,34.77,178469.0,33.5417,33.5417,33.3305,33.3881,178469.0
2018-04-09 14:30:00,34.76,34.81,34.7,34.77,192681.0,33.3785,33.4265,33.3209,33.3881,192681.0
2018-04-09 15:00:00,34.77,34.8,34.6,34.63,371275.0,33.3881,33.4169,33.2248,33.2536,371275.0
2018-04-09 15:30:00,34.63,34.65,34.36,34.38,965071.0,33.2536,33.2728,32.9944,33.0136,965071.0
2018-04-10 09:30:00,34.9,35.07,34.68,34.7,995960.0,33.5129,33.6761,33.3016,33.3209,995960.0
2018-04-10 10:00:00,34.71,34.9,34.63,34.85,568971.0,33.3305,33.5129,33.2536,33.4649,568971.0
2018-04-10 10:30:00,34.86,34.97,34.76,34.86,339110.0,33.4745,33.5801,33.3785,33.4745,339110.0
2018-04-10 11:00:00,34.86,34.87,34.73,34.78,376632.0,33.4745,33.4841,33.3497,33.3977,376632.0
2018-04-10 11:30:00,34.77,34.86,34.6,34.81,286843.0,33.3881,33.4745,33.2248,33.4265,286843.0
2018-04-10 12:00:00,34.81,34.83,34.41,34.5,634012.0,33.4265,33.4457,33.0424,33.1288,634012.0
2018-04-10 12:30:00,34.49,34.63,34.47,34.58,156257.0,33.1192,33.2536,33.1,33.2056,156257.0
2018-04-10 13:00:00,34.58,34.62,34.53,34.55,611459.0,33.2056,33.244,33.1576,33.1768,611459.0
2018-04-10 13:30:00,34.56,34.75,34.51,34.66,861071.0,33.1864,33.3689,33.1384,33.2824,861071.0
2018-04-10 14:00:00,34.67,34.8,34.63,34.66,1397950.0,33.292,33.4169,33.2536,33.2824,1397950.0
2018-04-10 14:30:00,34.66,34.75,34.62,34.68,868058.0,33.2824,33.3689,33.244,33.3016,868058.0
2018-04-10 15:00:00,34.68,34.8,34.65,34.79,1239666.0,33.3016,33.4169,33.2728,33.4073,1239666.0
2018-04-10 15:30:00,34.78,34.83,34.65,34.67,2601889.0,33.3977,33.4457,33.2728,33.292,2601889.0
2018-04-11 09:30:00,34.47,34.69,34.31,34.65,488262.0,33.1,33.3112,32.9464,33.2728,488262.0
2018-04-11 10:00:00,34.66,34.7,34.56,34.59,455556.0,33.2824,33.3209,33.1864,33.2152,455556.0
2018-04-11 10:30:00,34.59,34.6,34.29,34.29,450759.0,33.2152,33.2248,32.9271,32.9271,450759.0
2018-04-11 11:00:00,34.28,34.34,34.13,34.29,370784.0,32.9175,32.9752,32.7735,32.9271,370784.0
2018-04-11 11:30:00,34.3,34.52,34.21,34.35,893265.0,32.9367,33.148,32.8503,32.9848,893265.0
2018-04-11 12:00:00,34.35,34.43,34.23,34.26,667235.0,32.9848,33.0616,32.8695,32.8983,667235.0
2018-04-11 12:30:00,34.27,34.27,34.03,34.05,426298.0,32.9079,32.9079,32.6775,32.6967,426298.0
2018-04-11 13:00:00,34.06,34.09,33.92,33.97,920823.0,32.7063,32.7351,32.5719,32.6199,920823.0
2018-04-11 13:30:00,33.97,33.99,33.88,33.97,539425.0,32.6199,32.6391,32.5334,32.6199,539425.0
2018-04-11 14:00:00,33.98,34.1,33.89,34.03,593265.0,32.6295,32.7447,32.543,32.6775,593265.0
2018-04-11 14:30:00,34.02,34.07,33.89,33.94,811505.0,32.6679,32.7159,32.543,32.5911,811505.0
2018-04-11 15:00:00,33.94,33.95,33.76,33.76,802971.0,32.5911,32.6007,32.4182,32.4182,802971.0
2018-04-11 15:30:00,33.77,33.87,33.55,33.68,3789307.0,32.4278,32.5238,32.2166,32.3414,3789307.0
2018-04-12 09:30:00,33.81,34.31,33.65,34.21,2278587.0,32.4662,32.9464,32.3126,32.8503,2278587.0
2018-04-12 10:00:00,34.22,34.73,34.21,34.64,1639833.0,32.8599,33.3497,32.8503,33.2632,1639833.0
2018-04-12 10:30:00,34.64,34.94,34.47,34.84,1042168.0,33.2632,33.5513,33.1,33.4553,1042168.0
2018-04-12 11:00:00,34.84,35.09,34.83,35.01,838464.0,33.4553,33.6954,33.4457,33.6185,838464.0
2018-04-12 11:30:00,35.02,35.05,34.76,34.96,785275.0,33.6281,33.6569,33.3785,33.5705,785275.0
2018-04-12 12:00:00,34.96,35.01,34.81,34.88,620735.0,33.5705,33.6185,33.4265,33.4937,620735.0
2018-04-12 12:30:00,34.88,35.21,34.83,35.15,1006901.0,33.4937,33.8106,33.4457,33.753,1006901.0
2018-04-12 13:00:00,35.15,35.3,34.9,34.95,839756.0,33.753,33.897,33.5129,33.5609,839756.0
2018-04-12 13:30:00,34.94,35.11,34.86,35.04,350136.0,33.5513,33.7146,33.4745,33.6473,350136.0
2018-04-12 14:00:00,35.04,35.67,35.03,35.32,1412690.0,33.6473,34.2523,33.6377,33.9162,1412690.0
2018-04-12 14:30:00,35.32,35.35,34.91,35.01,1642788.0,33.9162,33.945,33.5225,33.6185,1642788.0
2018-04-12 15:00:00,35.0,35.11,34.98,35.08,1299859.0,33.6089,33.7146,33.5897,33.6857,1299859.0
2018-04-12 15:30:00,35.07,35.11,34.91,34.92,1978504.0,33.6761,33.7146,33.5225,33.5321,1978504.0
2018-04-13 09:30:00,35.33,35.47,34.63,34.8,1122808.0,33.9258,34.0602,33.2536,33.4169,1122808.0
2018-04-13 10:00:00,34.79,34.91,34.6,34.66,365414.0,33.4073,33.5225,33.2248,33.2824,365414.0
2018-04-13 10:30:00,34.66,34.77,34.59,34.6,247709.0,33.2824,33.3881,33.2152,33.2248,247709.0
2018-04-13 11:00:00,34.6,34.75,34.5,34.7,212700.0,33.2248,33.3689,33.1288,33.3209,212700.0
2018-04-13 11:30:00,34.7,34.78,34.63,34.77,139780.0,33.3209,33.3977,33.2536,33.3881,139780.0
2018-04-13 12:00:00,34.77,34.79,34.66,34.78,164161.0,33.3881,33.4073,33.2824,33.3977,164161.0
2018-04-13 12:30:00,34.77,34.78,34.51,34.56,143493.0,33.3881,33.3977,33.1384,33.1864,143493.0
2018-04-13 13:00:00,34.55,34.67,34.55,34.63,145624.0,33.1768,33.292,33.1768,33.2536,145624.0
2018-04-13 13:30:00,34.63,34.66,34.55,34.55,207094.0,33.2536,33.2824,33.1768,33.1768,207094.0
2018-04-13 14:00:00,34.55,34.64,34.49,34.52,269645.0,33.1768,33.2632,33.1192,33.148,269645.0
2018-04-13 14:30:00,34.51,34.61,34.44,34.45,214283.0,33.1384,33.2344,33.0712,33.0808,214283.0
2018-04-13 15:00:00,34.45,34.47,34.28,34.37,566289.0,33.0808,33.1,32.9175,33.004,566289.0
2018-04-13 15:30:00,34.35,34.47,34.29,34.4,1032032.0,32.9848,33.1,32.9271,33.0328,1032032.0
2018-04-16 09:30:00,34.7,34.78,34.45,34.77,263499.0,33.3209,33.3977,33.0808,33.3881,263499.0
2018-04-16 10:00:00,34.78,35.0,34.78,34.99,330642.0,33.3977,33.6089,33.3977,33.5993,330642.0
2018-04-16 10:30:00,35.0,35.0,34.79,34.95,323192.0,33.6089,33.6089,33.4073,33.5609,323192.0
2018-04-16 11:00:00,34.96,35.07,34.74,34.83,507301.0,33.5705,33.6761,33.3593,33.4457,507301.0
2018-04-16 11:30:00,34.83,35.0,34.8,34.98,243661.0,33.4457,33.6089,33.4169,33.5897,243661.0
2018-04-16 12:00:00,34.98,35.02,34.92,35.0,176759.0,33.5897,33.6281,33.5321,33.6089,176759.0
2018-04-16 12:30:00,35.0,35.03,34.89,35.0,237255.0,33.6089,33.6377,33.5033,33.6089,237255.0
2018-04-16 13:00:00,34.99,35.15,34.98,35.13,555370.0,33.5993,33.753,33.5897,33.7338,555370.0
2018-04-16 13:30:00,35.13,35.18,35.11,35.15,204601.0,33.7338,33.7818,33.7146,33.753,204601.0
2018-04-16 14:00:00,35.14,35.18,34.96,34.98,426109.0,33.7434,33.7818,33.5705,33.5897,426109.0
2018-04-16 14:30:00,34.97,35.05,34.89,34.94,487956.0,33.5801,33.6569,33.5033,33.5513,487956.0
2018-04-16 15:00:00,34.94,34.96,34.79,34.86,371549.0,33.5513,33.5705,33.4073,33.4745,371549.0
2018-04-16 15:30:00,34.85,34.86,34.75,34.78,842474.0,33.4649,33.4745,33.3689,33.3977,842474.0
2018-04-17 09:30:00,35.2,35.46,35.04,35.33,903903.0,33.801,34.0506,33.6473,33.9258,903903.0
2018-04-17 10:00:00,35.34,35.43,35.23,35.36,569898.0,33.9354,34.0218,33.8298,33.9546,569898.0
2018-04-17 10:30:00,35.36,35.54,35.34,35.51,257388.0,33.9546,34.1275,33.9354,34.0987,257388.0
2018-04-17 11:00:00,35.52,35.95,35.51,35.83,474044.0,34.1083,34.5212,34.0987,34.4059,474044.0
2018-04-17 11:30:00,35.83,35.96,35.8,35.91,334264.0,34.4059,34.5308,34.3771,34.4828,334264.0
2018-04-17 12:00:00,35.92,35.96,35.88,35.9,233544.0,34.4924,34.5308,34.454,34.4732,233544.0
2018-04-17 12:30:00,35.9,35.96,35.84,35.9,264375.0,34.4732,34.5308,34.4155,34.4732,264375.0
2018-04-17 13:00:00,35.9,35.9,35.79,35.82,285986.0,34.4732,34.4732,34.3675,34.3963,285986.0
2018-04-17 13:30:00,35.81,35.87,35.79,35.87,204221.0,34.3867,34.4443,34.3675,34.4443,204221.0
2018-04-17 14:00:00,35.86,35.93,35.85,35.93,253626.0,34.4347,34.502,34.4251,34.502,253626.0
2018-04-17 14:30:00,35.93,36.0,35.89,36.0,312080.0,34.502,34.5692,34.4636,34.5692,312080.0
2018-04-17 15:00:00,35.99,36.08,35.94,36.06,485458.0,34.5596,34.646,34.5116,34.6268,485458.0
2018-04-17 15:30:00,36.07,36.2,36.06,36.12,1418044.0,34.6364,34.7612,34.6268,34.6844,1418044.0
2018-04-18 09:30:00,36.32,36.71,36.19,36.45,638131.0,34.8765,35.251,34.7516,35.0013,638131.0
2018-04-18 10:00:00,36.44,36.49,36.17,36.47,517400.0,34.9917,35.0397,34.7324,35.0205,517400.0
2018-04-18 10:30:00,36.47,36.8,36.46,36.73,586301.0,35.0205,35.3374,35.0109,35.2702,586301.0
2018-04-18 11:00:00,36.73,36.79,36.59,36.62,623498.0,35.2702,35.3278,35.1357,35.1645,623498.0
2018-04-18 11:30:00,36.62,36.7,36.51,36.55,484038.0,35.1645,35.2414,35.0589,35.0973,484038.0
2018-04-18 12:00:00,36.55,36.73,36.55,36.66,615858.0,35.0973,35.2702,35.0973,35.203,615858.0
2018-04-18 12:30:00,36.66,36.7,36.58,36.62,321245.0,35.203,35.2414,35.1261,35.1645,321245.0
2018-04-18 13:00:00,36.61,36.67,36.48,36.52,449287.0,35.1549,35.2126,35.0301,35.0685,449287.0
2018-04-18 13:30:00,36.51,36.54,36.41,36.43,152934.0,35.0589,35.0877,34.9629,34.9821,152934.0
2018-04-18 14:00:00,36.44,36.47,36.34,36.35,198351.0,34.9917,35.0205,34.8957,34.9053,198351.0
2018-04-18 14:30:00,36.35,36.51,36.28,36.45,376804.0,34.9053,35.0589,34.8381,35.0013,376804.0
2018-04-18 15:00:00,36.46,36.55,36.44,36.45,276068.0,35.0109,35.0973,34.9917,35.0013,276068.0
2018-04-18 15:30:00,36.45,36.53,36.38,36.41,727799.0,35.0013,35.0781,34.9341,34.9629,727799.0
2018-04-19 09:30:00,36.42,36.52,36.02,36.04,553473.0,34.9725,35.0685,34.5884,34.6076,553473.0
2018-04-19 10:00:00,36.05,36.24,35.94,36.09,285946.0,34.6172,34.7996,34.5116,34.6556,285946.0
2018-04-19 10:30:00,36.1,36.18,35.78,35.8,333200.0,34.6652,34.742,34.3579,34.3771,333200.0
2018-04-19 11:00:00,35.81,35.85,35.64,35.83,434091.0,34.3867,34.4251,34.2235,34.4059,434091.0
2018-04-19 11:30:00,35.82,35.87,35.72,35.75,308359.0,34.3963,34.4443,34.3003,34.3291,308359.0
2018-04-19 12:00:00,35.76,35.82,35.59,35.63,249851.0,34.3387,34.3963,34.1755,34.2139,249851.0
2018-04-19 12:30:00,35.63,35.71,35.59,35.66,221910.0,34.2139,34.2907,34.1755,34.2427,221910.0
2018-04-19 13:00:00,35.65,35.65,35.41,35.47,493259.0,34.2331,34.2331,34.0026,34.0602,493259.0
2018-04-19 13:30:00,35.47,35.65,35.46,35.57,343543.0,34.0602,34.2331,34.0506,34.1563,343543.0
2018-04-19 14:00:00,35.57,35.85,35.53,35.6,643105.0,34.1563,34.4251,34.1179,34.1851,643105.0
2018-04-19 14:30:00,35.6,35.73,35.55,35.69,365196.0,34.1851,34.3099,34.1371,34.2715,365196.0
2018-04-19 15:00:00,35.69,35.77,35.59,35.59,365241.0,34.2715,34.3483,34.1755,34.1755,365241.0
2018-04-19 15:30:00,35.59,35.75,35.53,35.56,1494478.0,34.1755,34.3291,34.1179,34.1467,1494478.0
2018-04-20 09:30:00,35.58,35.64,35.37,35.46,514078.0,34.1659,34.2235,33.9642,34.0506,514078.0
2018-04-20 10:00:00,35.47,35.51,35.27,35.48,344041.0,34.0602,34.0987,33.8682,34.0698,344041.0
2018-04-20 10:30:00,35.48,35.66,35.4,35.43,386081.0,34.0698,34.2427,33.993,34.0218,386081.0
2018-04-20 11:00:00,35.43,35.46,35.27,35.3,275454.0,34.0218,34.0506,33.8682,33.897,275454.0
2018-04-20 11:30:00,35.3,35.51,35.29,35.37,212197.0,33.897,34.0987,33.8874,33.9642,212197.0
2018-04-20 12:00:00,35.38,35.48,35.3,35.43,137317.0,33.9738,34.0698,33.897,34.0218,137317.0
2018-04-20 12:30:00,35.43,35.45,35.33,35.43,113959.0,34.0218,34.041,33.9258,34.0218,113959.0
2018-04-20 13:00:00,35.42,35.5,35.39,35.49,173820.0,34.0122,34.0891,33.9834,34.0795,173820.0
2018-04-20 13:30:00,35.48,35.61,35.46,35.55,267870.0,34.0698,34.1947,34.0506,34.1371,267870.0
2018-04-20 14:00:00,35.55,35.58,35.47,35.52,159846.0,34.1371,34.1659,34.0602,34.1083,159846.0
2018-04-20 14:30:00,35.51,35.53,35.42,35.45,189598.0,34.0987,34.1179,34.0122,34.041,189598.0
2018-04-20 15:00:00,35.44,35.45,35.28,35.4,528248.0,34.0314,34.041,33.8778,33.993,528248.0
2018-04-20 15:30:00,35.4,35.43,35.29,35.43,835621.0,33.993,34.0218,33.8874,34.0218,835621.0
2018-04-23 09:30:00,35.69,35.8,35.56,35.78,897062.0,34.2715,34.3771,34.1467,34.3579,897062.0
2018-04-23 10:00:00,35.79,36.1,35.69,36.01,598679.0,34.3675,34.6652,34.2715,34.5788,598679.0
2018-04-23 10:30:00,36.0,36.28,35.9,36.27,908135.0,34.5692,34.8381,34.4732,34.8285,908135.0
2018-04-23 11:00:00,36.27,36.51,36.18,36.39,1039090.0,34.8285,35.0589,34.742,34.9437,1039090.0
2018-04-23 11:30:00,36.4,36.4,36.23,36.31,555465.0,34.9533,34.9533,34.79,34.8669,555465.0
2018-04-23 12:00:00,36.3,36.32,36.12,36.14,273519.0,34.8573,34.8765,34.6844,34.7036,273519.0
2018-04-23 12:30:00,36.15,36.22,36.05,36.16,245014.0,34.7132,34.7804,34.6172,34.7228,245014.0
2018-04-23 13:00:00,36.16,36.16,35.96,36.08,592235.0,34.7228,34.7228,34.5308,34.646,592235.0
2018-04-23 13:30:00,36.08,36.23,36.07,36.19,237654.0,34.646,34.79,34.6364,34.7516,237654.0
2018-04-23 14:00:00,36.19,36.21,36.0,36.05,313187.0,34.7516,34.7708,34.5692,34.6172,313187.0
2018-04-23 14:30:00,36.05,36.1,36.0,36.04,511907.0,34.6172,34.6652,34.5692,34.6076,511907.0
2018-04-23 15:00:00,36.04,36.27,36.03,36.26,502314.0,34.6076,34.8285,34.598,34.8188,502314.0
2018-04-23 15:30:00,36.26,36.28,36.13,36.17,1331389.0,34.8188,34.8381,34.694,34.7324,1331389.0
2018-04-24 09:30:00,36.44,36.59,36.3,36.41,1577389.0,34.9917,35.1357,34.8573,34.9629,1577389.0
2018-04-24 10:00:00,36.41,36.73,36.26,36.41,949289.0,34.9629,35.2702,34.8188,34.9629,949289.0
2018-04-24 10:30:00,36.41,36.56,36.29,36.52,397447.0,34.9629,35.1069,34.8477,35.0685,397447.0
2018-04-24 11:00:00,36.52,36.52,36.19,36.41,420945.0,35.0685,35.0685,34.7516,34.9629,420945.0
2018-04-24 11:30:00,36.41,36.48,36.23,36.23,231378.0,34.9629,35.0301,34.79,34.79,231378.0
2018-04-24 12:00:00,36.22,36.28,35.86,35.9,232452.0,34.7804,34.8381,34.4347,34.4732,232452.0
2018-04-24 12:30:00,35.89,35.92,35.64,35.65,217064.0,34.4636,34.4924,34.2235,34.2331,217064.0
2018-04-24 13:00:00,35.64,35.83,35.56,35.63,225196.0,34.2235,34.4059,34.1467,34.2139,225196.0
2018-04-24 13:30:00,35.62,35.65,35.45,35.5,265378.0,34.2043,34.2331,34.041,34.0891,265378.0
2018-04-24 14:00:00,35.5,35.63,35.32,35.47,383726.0,34.0891,34.2139,33.9162,34.0602,383726.0
2018-04-24 14:30:00,35.47,35.61,35.43,35.55,250391.0,34.0602,34.1947,34.0218,34.1371,250391.0
2018-04-24 15:00:00,35.56,35.74,35.55,35.58,430537.0,34.1467,34.3195,34.1371,34.1659,430537.0
2018-04-24 15:30:00,35.59,35.6,35.35,35.53,1501631.0,34.1755,34.1851,33.945,34.1179,1501631.0
2018-04-25 09:30:00,35.45,35.53,34.82,34.97,519939.0,34.041,34.1179,33.4361,33.5801,519939.0
2018-04-25 10:00:00,34.98,35.09,34.7,35.09,541771.0,33.5897,33.6954,33.3209,33.6954,541771.0
2018-04-25 10:30:00,35.08,35.35,35.06,35.35,511606.0,33.6857,33.945,33.6665,33.945,511606.0
2018-04-25 11:00:00,35.34,35.5,35.27,35.46,223690.0,33.9354,34.0891,33.8682,34.0506,223690.0
2018-04-25 11:30:00,35.48,35.48,35.24,35.26,193916.0,34.0698,34.0698,33.8394,33.8586,193916.0
2018-04-25 12:00:00,35.25,35.37,35.23,35.3,263297.0,33.849,33.9642,33.8298,33.897,263297.0
2018-04-25 12:30:00,35.3,35.43,35.29,35.39,277316.0,33.897,34.0218,33.8874,33.9834,277316.0
2018-04-25 13:00:00,35.39,35.48,35.28,35.3,389166.0,33.9834,34.0698,33.8778,33.897,389166.0
2018-04-25 13:30:00,35.31,35.42,35.28,35.36,450517.0,33.9066,34.0122,33.8778,33.9546,450517.0
2018-04-25 14:00:00,35.37,35.38,35.2,35.22,387111.0,33.9642,33.9738,33.801,33.8202,387111.0
2018-04-25 14:30:00,35.23,35.36,35.15,35.36,382039.0,33.8298,33.9546,33.753,33.9546,382039.0
2018-04-25 15:00:00,35.37,35.48,35.33,35.46,504591.0,33.9642,34.0698,33.9258,34.0506,504591.0
2018-04-25 15:30:00,35.45,35.45,35.2,35.32,1323380.0,34.041,34.041,33.801,33.9162,1323380.0
2018-04-26 09:30:00,33.32,33.65,32.49,32.59,5469320.0,31.9957,32.3126,31.1987,31.2947,5469320.0
2018-04-26 10:00:00,32.59,32.62,32.16,32.45,4036559.0,31.2947,31.3235,30.8818,31.1603,4036559.0
2018-04-26 10:30:00,32.45,32.45,32.1,32.37,2725267.0,31.1603,31.1603,30.8242,31.0835,2725267.0
2018-04-26 11:00:00,32.37,32.64,32.19,32.57,2026782.0,31.0835,31.3427,30.9106,31.2755,2026782.0
2018-04-26 11:30:00,32.57,32.8,31.77,31.79,4010194.0,31.2755,31.4964,30.5073,30.5265,4010194.0
2018-04-26 12:00:00,31.79,32.28,31.74,32.27,2100506.0,30.5265,30.997,30.4785,30.9874,2100506.0
2018-04-26 12:30:00,32.27,32.46,32.16,32.17,1405925.0,30.9874,31.1699,30.8818,30.8914,1405925.0
2018-04-26 13:00:00,32.16,32.17,31.92,32.0,1205472.0,30.8818,30.8914,30.6513,30.7282,1205472.0
2018-04-26 13:30:00,32.0,32.13,31.99,32.1,1003772.0,30.7282,30.853,30.7186,30.8242,1003772.0
2018-04-26 14:00:00,32.1,32.52,31.99,32.41,1309214.0,30.8242,31.2275,30.7186,31.1219,1309214.0
2018-04-26 14:30:00,32.41,32.73,32.27,32.72,1539046.0,31.1219,31.4291,30.9874,31.4195,1539046.0
2018-04-26 15:00:00,32.72,32.76,32.5,32.5,1798732.0,31.4195,31.458,31.2083,31.2083,1798732.0
2018-04-26 15:30:00,32.5,32.51,32.08,32.29,3450224.0,31.2083,31.2179,30.805,31.0066,3450224.0
2018-04-27 09:30:00,32.16,32.31,31.98,32.08,1209879.0,30.8818,31.0258,30.709,30.805,1209879.0
2018-04-27 10:00:00,32.07,32.09,31.65,31.66,1561456.0,30.7954,30.8146,30.3921,30.4017,1561456.0
2018-04-27 10:30:00,31.66,31.66,31.35,31.39,1431258.0,30.4017,30.4017,30.104,30.1424,1431258.0
2018-04-27 11:00:00,31.39,31.6,31.38,31.6,823732.0,30.1424,30.3441,30.1328,30.3441,823732.0
2018-04-27 11:30:00,31.6,31.63,31.03,31.04,1301895.0,30.3441,30.3729,29.7967,29.8063,1301895.0
2018-04-27 12:00:00,31.03,31.12,31.0,31.01,1070160.0,29.7967,29.8831,29.7679,29.7775,1070160.0
2018-04-27 12:30:00,31.02,31.02,30.76,31.01,1424808.0,29.7871,29.7871,29.5374,29.7775,1424808.0
2018-04-27 13:00:00,31.01,31.1,30.89,31.0,1148910.0,29.7775,29.8639,29.6623,29.7679,1148910.0
2018-04-27 13:30:00,31.0,31.06,30.9,30.91,624546.0,29.7679,29.8255,29.6719,29.6815,624546.0
2018-04-27 14:00:00,30.91,31.16,30.9,30.92,922999.0,29.6815,29.9215,29.6719,29.6911,922999.0
2018-04-27 14:30:00,30.92,30.94,30.72,30.8,1110492.0,29.6911,29.7103,29.499,29.5759,1110492.0
2018-04-27 15:00:00,30.8,30.94,30.75,30.76,1337548.0,29.5759,29.7103,29.5278,29.5374,1337548.0
2018-04-27 15:30:00,30.76,31.36,30.76,31.28,3400314.0,29.5374,30.1136,29.5374,30.0368,3400314.0
2018-04-30 09:30:00,31.13,31.73,31.13,31.52,1202335.0,29.8927,30.4689,29.8927,30.2672,1202335.0
2018-04-30 10:00:00,31.53,31.9,31.52,31.78,1379149.0,30.2768,30.6321,30.2672,30.5169,1379149.0
2018-04-30 10:30:00,31.78,31.86,31.63,31.82,912872.0,30.5169,30.5937,30.3729,30.5553,912872.0
2018-04-30 11:00:00,31.83,31.85,31.67,31.76,658326.0,30.5649,30.5841,30.4113,30.4977,658326.0
2018-04-30 11:30:00,31.76,31.77,31.41,31.43,622407.0,30.4977,30.5073,30.1616,30.1808,622407.0
2018-04-30 12:00:00,31.43,31.45,31.19,31.3,585373.0,30.1808,30.2,29.9504,30.056,585373.0
2018-04-30 12:30:00,31.3,31.42,31.27,31.36,629868.0,30.056,30.1712,30.0272,30.1136,629868.0
2018-04-30 13:00:00,31.37,31.41,31.19,31.31,494904.0,30.1232,30.1616,29.9504,30.0656,494904.0
2018-04-30 13:30:00,31.3,31.43,31.29,31.34,464909.0,30.056,30.1808,30.0464,30.0944,464909.0
2018-04-30 14:00:00,31.34,31.35,31.18,31.34,551313.0,30.0944,30.104,29.9408,30.0944,551313.0
2018-04-30 14:30:00,31.34,31.38,31.26,31.31,740079.0,30.0944,30.1328,30.0176,30.0656,740079.0
2018-04-30 15:00:00,31.31,31.45,31.28,31.39,827493.0,30.0656,30.2,30.0368,30.1424,827493.0
2018-04-30 15:30:00,31.39,31.52,31.34,31.42,2684857.0,30.1424,30.2672,30.0944,30.1712,2684857.0
2018-05-01 09:30:00,31.51,31.66,31.4,31.53,931336.0,30.2576,30.4017,30.152,30.2768,931336.0
2018-05-01 10:00:00,31.52,31.55,31.24,31.32,952925.0,30.2672,30.296,29.9984,30.0752,952925.0
2018-05-01 10:30:00,31.32,31.33,30.96,31.02,867439.0,30.0752,30.0848,29.7295,29.7871,867439.0
2018-05-01 11:00:00,31.02,31.06,30.83,31.0,803194.0,29.7871,29.8255,29.6047,29.7679,803194.0
2018-05-01 11:30:00,31.01,31.17,30.98,31.01,671819.0,29.7775,29.9312,29.7487,29.7775,671819.0
2018-05-01 12:00:00,31.01,31.13,31.01,31.11,458326.0,29.7775,29.8927,29.7775,29.8735,458326.0
2018-05-01 12:30:00,31.11,31.16,31.0,31.04,493071.0,29.8735,29.9215,29.7679,29.8063,493071.0
2018-05-01 13:00:00,31.04,31.05,30.97,31.01,610995.0,29.8063,29.8159,29.7391,29.7775,610995.0
2018-05-01 13:30:00,31.01,31.2,30.96,31.17,447633.0,29.7775,29.96,29.7295,29.9312,447633.0
2018-05-01 14:00:00,31.17,31.28,31.14,31.26,364329.0,29.9312,30.0368,29.9023,30.0176,364329.0
2018-05-01 14:30:00,31.26,31.28,31.14,31.22,400772.0,30.0176,30.0368,29.9023,29.9792,400772.0
2018-05-01 15:00:00,31.22,31.31,31.14,31.19,589608.0,29.9792,30.0656,29.9023,29.9504,589608.0
2018-05-01 15:30:00,31.2,31.56,31.2,31.4,1850040.0,29.96,30.3056,29.96,30.152,1850040.0
2018-05-02 09:30:00,31.24,31.41,31.13,31.19,779687.0,29.9984,30.1616,29.8927,29.9504,779687.0
2018-05-02 10:00:00,31.19,31.4,31.17,31.27,638850.0,29.9504,30.152,29.9312,30.0272,638850.0
2018-05-02 10:30:00,31.26,31.36,31.15,31.21,666347.0,30.0176,30.1136,29.9119,29.9696,666347.0
2018-05-02 11:00:00,31.22,31.46,31.21,31.41,604348.0,29.9792,30.2096,29.9696,30.1616,604348.0
2018-05-02 11:30:00,31.41,31.42,31.23,31.32,536723.0,30.1616,30.1712,29.9888,30.0752,536723.0
2018-05-02 12:00:00,31.32,31.42,31.28,31.4,455006.0,30.0752,30.1712,30.0368,30.152,455006.0
2018-05-02 12:30:00,31.39,31.47,31.36,31.45,415442.0,30.1424,30.2192,30.1136,30.2,415442.0
2018-05-02 13:00:00,31.45,31.55,31.43,31.5,364523.0,30.2,30.296,30.1808,30.248,364523.0
2018-05-02 13:30:00,31.49,31.59,31.46,31.59,362724.0,30.2384,30.3345,30.2096,30.3345,362724.0
2018-05-02 14:00:00,31.59,31.72,31.58,31.69,613021.0,30.3345,30.4593,30.3249,30.4305,613021.0
2018-05-02 14:30:00,31.7,31.79,31.55,31.58,507770.0,30.4401,30.5265,30.296,30.3249,507770.0
2018-05-02 15:00:00,31.59,31.6,31.33,31.39,471024.0,30.3345,30.3441,30.0848,30.1424,471024.0
2018-05-02 15:30:00,31.38,31.46,31.18,31.22,1303150.0,30.1328,30.2096,29.9408,29.9792,1303150.0
2018-05-03 09:30:00,31.28,31.32,31.06,31.21,551457.0,30.0368,30.0752,29.8255,29.9696,551457.0
2018-05-03 10:00:00,31.2,31.21,30.67,30.77,867614.0,29.96,29.9696,29.451,29.547,867614.0
2018-05-03 10:30:00,30.77,30.95,30.69,30.89,690076.0,29.547,29.7199,29.4702,29.6623,690076.0
2018-05-03 11:00:00,30.89,30.95,30.78,30.87,829137.0,29.6623,29.7199,29.5567,29.6431,829137.0
2018-05-03 11:30:00,30.87,30.96,30.83,30.91,664426.0,29.6431,29.7295,29.6047,29.6815,664426.0
2018-05-03 12:00:00,30.92,31.03,30.91,30.93,451186.0,29.6911,29.7967,29.6815,29.7007,451186.0
2018-05-03 12:30:00,30.93,31.26,30.93,31.23,357474.0,29.7007,30.0176,29.7007,29.9888,357474.0
2018-05-03 13:00:00,31.23,31.26,31.04,31.08,368365.0,29.9888,30.0176,29.8063,29.8447,368365.0
2018-05-03 13:30:00,31.07,31.29,31.06,31.17,393543.0,29.8351,30.0464,29.8255,29.9312,393543.0
2018-05-03 14:00:00,31.18,31.21,31.11,31.17,268825.0,29.9408,29.9696,29.8735,29.9312,268825.0
2018-05-03 14:30:00,31.18,31.32,31.16,31.19,364924.0,29.9408,30.0752,29.9215,29.9504,364924.0
2018-05-03 15:00:00,31.19,31.33,31.18,31.31,408798.0,29.9504,30.0848,29.9408,30.0656,408798.0
2018-05-03 15:30:00,31.32,31.35,31.15,31.27,969471.0,30.0752,30.104,29.9119,30.0272,969471.0
2018-05-04 09:30:00,31.2,31.29,31.05,31.17,498144.0,29.96,30.0464,29.8159,29.9312,498144.0
2018-05-04 10:00:00,31.17,31.61,31.12,31.59,651814.0,29.9312,30.3537,29.8831,30.3345,651814.0
2018-05-04 10:30:00,31.59,31.78,31.52,31.74,589448.0,30.3345,30.5169,30.2672,30.4785,589448.0
2018-05-04 11:00:00,31.73,31.82,31.61,31.76,708619.0,30.4689,30.5553,30.3537,30.4977,708619.0
2018-05-04 11:30:00,31.76,31.94,31.73,31.87,570313.0,30.4977,30.6705,30.4689,30.6033,570313.0
2018-05-04 12:00:00,31.88,31.9,31.82,31.85,389219.0,30.6129,30.6321,30.5553,30.5841,389219.0
2018-05-04 12:30:00,31.85,31.97,31.84,31.96,400004.0,30.5841,30.6994,30.5745,30.6898,400004.0
2018-05-04 13:00:00,31.96,32.0,31.91,31.95,481357.0,30.6898,30.7282,30.6417,30.6801,481357.0
2018-05-04 13:30:00,31.94,32.09,31.93,32.07,447398.0,30.6705,30.8146,30.6609,30.7954,447398.0
2018-05-04 14:00:00,32.08,32.14,32.04,32.11,639541.0,30.805,30.8626,30.7666,30.8338,639541.0
2018-05-04 14:30:00,32.11,32.15,32.03,32.03,504434.0,30.8338,30.8722,30.757,30.757,504434.0
2018-05-04 15:00:00,32.03,32.13,31.96,32.04,667362.0,30.757,30.853,30.6898,30.7666,667362.0
2018-05-04 15:30:00,32.04,32.06,31.79,31.86,1418423.0,30.7666,30.7858,30.5265,30.5937,1418423.0
2018-05-07 09:30:00,32.05,32.13,31.7,31.8,529836.0,30.7762,30.853,30.4401,30.5361,529836.0
2018-05-07 10:00:00,31.79,31.88,31.6,31.73,479689.0,30.5265,30.6129,30.3441,30.4689,479689.0
2018-05-07 10:30:00,31.72,31.73,31.42,31.42,693031.0,30.4593,30.4689,30.1712,30.1712,693031.0
2018-05-07 11:00:00,31.42,31.61,31.4,31.49,467086.0,30.1712,30.3537,30.152,30.2384,467086.0
2018-05-07 11:30:00,31.49,31.56,31.47,31.5,393304.0,30.2384,30.3056,30.2192,30.248,393304.0
2018-05-07 12:00:00,31.5,31.51,31.36,31.43,444056.0,30.248,30.2576,30.1136,30.1808,444056.0
2018-05-07 12:30:00,31.43,31.51,31.4,31.43,388943.0,30.1808,30.2576,30.152,30.1808,388943.0
2018-05-07 13:00:00,31.42,31.45,31.32,31.35,375330.0,30.1712,30.2,30.0752,30.104,375330.0
2018-05-07 13:30:00,31.35,31.43,31.34,31.39,251630.0,30.104,30.1808,30.0944,30.1424,251630.0
2018-05-07 14:00:00,31.4,31.46,31.37,31.42,239236.0,30.152,30.2096,30.1232,30.1712,239236.0
2018-05-07 14:30:00,31.42,31.48,31.35,31.38,922621.0,30.1712,30.2288,30.104,30.1328,922621.0
2018-05-07 15:00:00,31.37,31.56,31.36,31.5,726471.0,30.1232,30.3056,30.1136,30.248,726471.0
2018-05-07 15:30:00,31.51,31.66,31.48,31.6,1342658.0,30.2576,30.4017,30.2288,30.3441,1342658.0
2018-05-08 09:30:00,31.47,31.68,31.45,31.51,460800.0,30.2192,30.4209,30.2,30.2576,460800.0
2018-05-08 10:00:00,31.52,31.66,31.51,31.58,357686.0,30.2672,30.4017,30.2576,30.3249,357686.0
2018-05-08 10:30:00,31.58,31.79,31.54,31.67,426467.0,30.3249,30.5265,30.2864,30.4113,426467.0
2018-05-08 11:00:00,31.67,31.81,31.61,31.81,504387.0,30.4113,30.5457,30.3537,30.5457,504387.0
2018-05-08 11:30:00,31.8,31.83,31.56,31.63,296431.0,30.5361,30.5649,30.3056,30.3729,296431.0
2018-05-08 12:00:00,31.64,31.78,31.58,31.77,462485.0,30.3825,30.5169,30.3249,30.5073,462485.0
2018-05-08 12:30:00,31.76,31.91,31.75,31.89,616190.0,30.4977,30.6417,30.4881,30.6225,616190.0
2018-05-08 13:00:00,31.89,31.92,31.78,31.86,426354.0,30.6225,30.6513,30.5169,30.5937,426354.0
2018-05-08 13:30:00,31.86,31.89,31.73,31.78,374025.0,30.5937,30.6225,30.4689,30.5169,374025.0
2018-05-08 14:00:00,31.78,31.92,31.72,31.88,894328.0,30.5169,30.6513,30.4593,30.6129,894328.0
2018-05-08 14:30:00,31.88,31.95,31.75,31.93,688076.0,30.6129,30.6801,30.4881,30.6609,688076.0
2018-05-08 15:00:00,31.93,32.03,31.89,31.98,610691.0,30.6609,30.757,30.6225,30.709,610691.0
2018-05-08 15:30:00,31.99,32.06,31.93,32.06,1183927.0,30.7186,30.7858,30.6609,30.7858,1183927.0
2018-05-09 09:30:00,32.13,32.5,32.0,32.42,978196.0,30.853,31.2083,30.7282,31.1315,978196.0
2018-05-09 10:00:00,32.42,32.59,32.36,32.36,778803.0,31.1315,31.2947,31.0739,31.0739,778803.0
2018-05-09 10:30:00,32.35,32.49,32.31,32.37,515671.0,31.0643,31.1987,31.0258,31.0835,515671.0
2018-05-09 11:00:00,32.37,32.38,32.2,32.26,314417.0,31.0835,31.0931,30.9202,30.9778,314417.0
2018-05-09 11:30:00,32.27,32.45,32.23,32.42,600139.0,30.9874,31.1603,30.949,31.1315,600139.0
2018-05-09 12:00:00,32.42,32.62,32.41,32.62,697228.0,31.1315,31.3235,31.1219,31.3235,697228.0
2018-05-09 12:30:00,32.62,32.72,32.59,32.64,720984.0,31.3235,31.4195,31.2947,31.3427,720984.0
2018-05-09 13:00:00,32.65,32.73,32.62,32.71,463173.0,31.3523,31.4291,31.3235,31.4099,463173.0
2018-05-09 13:30:00,32.72,32.74,32.65,32.73,372817.0,31.4195,31.4388,31.3523,31.4291,372817.0
2018-05-09 14:00:00,32.73,32.85,32.7,32.76,573413.0,31.4291,31.5444,31.4003,31.458,573413.0
2018-05-09 14:30:00,32.75,32.86,32.74,32.84,679781.0,31.4484,31.554,31.4388,31.5348,679781.0
2018-05-09 15:00:00,32.84,32.88,32.76,32.77,655671.0,31.5348,31.5732,31.458,31.4676,655671.0
2018-05-09 15:30:00,32.77,32.97,32.7,32.91,2998368.0,31.4676,31.6596,31.4003,31.602,2998368.0
2018-05-10 09:30:00,32.98,33.34,32.92,33.07,604172.0,31.6692,32.0149,31.6116,31.7556,604172.0
2018-05-10 10:00:00,33.06,33.21,32.91,33.19,731646.0,31.746,31.8901,31.602,31.8709,731646.0
2018-05-10 10:30:00,33.19,33.4,33.15,33.2,718317.0,31.8709,32.0725,31.8325,31.8805,718317.0
2018-05-10 11:00:00,33.2,33.27,33.1,33.23,597888.0,31.8805,31.9477,31.7844,31.9093,597888.0
2018-05-10 11:30:00,33.23,33.47,33.22,33.44,663055.0,31.9093,32.1397,31.8997,32.1109,663055.0
2018-05-10 12:00:00,33.44,33.52,33.4,33.5,438760.0,32.1109,32.1877,32.0725,32.1685,438760.0
2018-05-10 12:30:00,33.5,33.68,33.47,33.62,954255.0,32.1685,32.3414,32.1397,32.2838,954255.0
2018-05-10 13:00:00,33.62,33.63,33.45,33.47,461152.0,32.2838,32.2934,32.1205,32.1397,461152.0
2018-05-10 13:30:00,33.47,33.47,33.22,33.23,464751.0,32.1397,32.1397,31.8997,31.9093,464751.0
2018-05-10 14:00:00,33.23,33.35,33.19,33.22,509635.0,31.9093,32.0245,31.8709,31.8997,509635.0
2018-05-10 14:30:00,33.22,33.25,33.09,33.21,594947.0,31.8997,31.9285,31.7748,31.8901,594947.0
2018-05-10 15:00:00,33.21,33.34,33.2,33.25,476861.0,31.8901,32.0149,31.8805,31.9285,476861.0
2018-05-10 15:30:00,33.26,33.4,33.22,33.37,1339806.0,31.9381,32.0725,31.8997,32.0437,1339806.0
2018-05-11 09:30:00,33.3,33.3,32.21,32.46,2079017.0,31.9765,31.9765,30.9298,31.1699,2079017.0
2018-05-11 10:00:00,32.46,32.58,32.35,32.47,1132811.0,31.1699,31.2851,31.0643,31.1795,1132811.0
2018-05-11 10:30:00,32.47,32.54,32.23,32.34,1346961.0,31.1795,31.2467,30.949,31.0546,1346961.0
2018-05-11 11:00:00,32.34,32.49,32.3,32.3,571094.0,31.0546,31.1987,31.0162,31.0162,571094.0
2018-05-11 11:30:00,32.31,32.31,32.04,32.16,1101643.0,31.0258,31.0258,30.7666,30.8818,1101643.0
2018-05-11 12:00:00,32.16,32.25,31.85,31.87,1150774.0,30.8818,30.9682,30.5841,30.6033,1150774.0
2018-05-11 12:30:00,31.86,31.96,31.79,31.95,851738.0,30.5937,30.6898,30.5265,30.6801,851738.0
2018-05-11 13:00:00,31.94,32.02,31.88,32.02,725061.0,30.6705,30.7474,30.6129,30.7474,725061.0
2018-05-11 13:30:00,32.02,32.02,31.84,31.85,928577.0,30.7474,30.7474,30.5745,30.5841,928577.0
2018-05-11 14:00:00,31.85,31.95,31.84,31.87,720650.0,30.5841,30.6801,30.5745,30.6033,720650.0
2018-05-11 14:30:00,31.86,31.94,31.74,31.79,815873.0,30.5937,30.6705,30.4785,30.5265,815873.0
2018-05-11 15:00:00,31.79,31.86,31.78,31.84,699565.0,30.5265,30.5937,30.5169,30.5745,699565.0
2018-05-11 15:30:00,31.84,31.87,31.8,31.81,2703056.0,30.5745,30.6033,30.5361,30.5457,2703056.0
2018-05-14 09:30:00,32.03,32.05,31.76,31.8,1007875.0,30.757,30.7762,30.4977,30.5361,1007875.0
2018-05-14 10:00:00,31.81,32.91,31.8,32.38,5276181.0,30.5457,31.602,30.5361,31.0931,5276181.0
2018-05-14 10:30:00,32.38,32.58,32.24,32.24,1387098.0,31.0931,31.2851,30.9586,30.9586,1387098.0
2018-05-14 11:00:00,32.24,32.27,31.84,31.9,930752.0,30.9586,30.9874,30.5745,30.6321,930752.0
2018-05-14 11:30:00,31.9,32.1,31.77,32.1,1228212.0,30.6321,30.8242,30.5073,30.8242,1228212.0
2018-05-14 12:00:00,32.1,32.24,32.1,32.19,399588.0,30.8242,30.9586,30.8242,30.9106,399588.0
2018-05-14 12:30:00,32.2,32.25,32.09,32.21,329738.0,30.9202,30.9682,30.8146,30.9298,329738.0
2018-05-14 13:00:00,32.21,32.32,32.19,32.27,512494.0,30.9298,31.0354,30.9106,30.9874,512494.0
2018-05-14 13:30:00,32.26,32.32,32.22,32.22,352211.0,30.9778,31.0354,30.9394,30.9394,352211.0
2018-05-14 14:00:00,32.23,32.23,32.04,32.11,576100.0,30.949,30.949,30.7666,30.8338,576100.0
2018-05-14 14:30:00,32.11,32.52,32.04,32.45,2252917.0,30.8338,31.2275,30.7666,31.1603,2252917.0
2018-05-14 15:00:00,32.44,32.56,32.34,32.38,1274705.0,31.1507,31.2659,31.0546,31.0931,1274705.0
2018-05-14 15:30:00,32.38,32.44,32.3,32.32,1694789.0,31.0931,31.1507,31.0162,31.0354,1694789.0
2018-05-15 09:30:00,32.34,32.36,32.01,32.09,808997.0,31.0546,31.0739,30.7378,30.8146,808997.0
2018-05-15 10:00:00,32.09,32.22,32.07,32.12,544052.0,30.8146,30.9394,30.7954,30.8434,544052.0
2018-05-15 10:30:00,32.11,32.21,32.05,32.12,370548.0,30.8338,30.9298,30.7762,30.8434,370548.0
2018-05-15 11:00:00,32.12,32.16,32.06,32.13,306668.0,30.8434,30.8818,30.7858,30.853,306668.0
2018-05-15 11:30:00,32.13,32.28,32.09,32.09,327505.0,30.853,30.997,30.8146,30.8146,327505.0
2018-05-15 12:00:00,32.1,32.14,32.0,32.12,323306.0,30.8242,30.8626,30.7282,30.8434,323306.0
2018-05-15 12:30:00,32.11,32.25,32.09,32.09,316302.0,30.8338,30.9682,30.8146,30.8146,316302.0
2018-05-15 13:00:00,32.09,32.09,31.86,31.9,740685.0,30.8146,30.8146,30.5937,30.6321,740685.0
2018-05-15 13:30:00,31.89,31.94,31.65,31.75,571856.0,30.6225,30.6705,30.3921,30.4881,571856.0
2018-05-15 14:00:00,31.74,31.92,31.72,31.83,569834.0,30.4785,30.6513,30.4593,30.5649,569834.0
2018-05-15 14:30:00,31.82,31.9,31.7,31.71,521984.0,30.5553,30.6321,30.4401,30.4497,521984.0
2018-05-15 15:00:00,31.72,31.79,31.66,31.74,566243.0,30.4593,30.5265,30.4017,30.4785,566243.0
2018-05-15 15:30:00,31.73,31.76,31.67,31.73,1468118.0,30.4689,30.4977,30.4113,30.4689,1468118.0
2018-05-16 09:30:00,31.73,32.1,31.58,32.09,785125.0,30.4689,30.8242,30.3249,30.8146,785125.0
2018-05-16 10:00:00,32.09,32.11,31.9,31.93,664678.0,30.8146,30.8338,30.6321,30.6609,664678.0
2018-05-16 10:30:00,31.93,32.08,31.91,31.98,501061.0,30.6609,30.805,30.6417,30.709,501061.0
2018-05-16 11:00:00,31.98,31.99,31.82,31.87,457454.0,30.709,30.7186,30.5553,30.6033,457454.0
2018-05-16 11:30:00,31.88,31.91,31.81,31.9,356512.0,30.6129,30.6417,30.5457,30.6321,356512.0
2018-05-16 12:00:00,31.9,31.98,31.87,31.87,363649.0,30.6321,30.709,30.6033,30.6033,363649.0
2018-05-16 12:30:00,31.88,31.96,31.86,31.9,354835.0,30.6129,30.6898,30.5937,30.6321,354835.0
2018-05-16 13:00:00,31.91,31.94,31.87,31.89,225594.0,30.6417,30.6705,30.6033,30.6225,225594.0
2018-05-16 13:30:00,31.88,31.92,31.85,31.91,266922.0,30.6129,30.6513,30.5841,30.6417,266922.0
2018-05-16 14:00:00,31.92,31.93,31.86,31.93,364120.0,30.6513,30.6609,30.5937,30.6609,364120.0
2018-05-16 14:30:00,31.94,32.04,31.93,32.03,370814.0,30.6705,30.7666,30.6609,30.757,370814.0
2018-05-16 15:00:00,32.02,32.04,31.97,32.0,580556.0,30.7474,30.7666,30.6994,30.7282,580556.0
2018-05-16 15:30:00,31.99,32.01,31.84,31.92,1196458.0,30.7186,30.7378,30.5745,30.6513,1196458.0
2018-05-17 09:30:00,32.04,32.04,31.8,31.95,448469.0,30.7666,30.7666,30.5361,30.6801,448469.0
2018-05-17 10:00:00,31.95,32.29,31.93,32.1,604003.0,30.6801,31.0066,30.6609,30.8242,604003.0
2018-05-17 10:30:00,32.11,32.31,32.07,32.3,480748.0,30.8338,31.0258,30.7954,31.0162,480748.0
2018-05-17 11:00:00,32.3,32.53,32.18,32.51,1130911.0,31.0162,31.2371,30.901,31.2179,1130911.0
2018-05-17 11:30:00,32.52,32.56,32.39,32.4,941567.0,31.2275,31.2659,31.1027,31.1123,941567.0
2018-05-17 12:00:00,32.4,32.47,32.25,32.38,569389.0,31.1123,31.1795,30.9682,31.0931,569389.0
2018-05-17 12:30:00,32.37,32.4,32.3,32.37,559417.0,31.0835,31.1123,31.0162,31.0835,559417.0
2018-05-17 13:00:00,32.38,32.42,32.28,32.31,364806.0,31.0931,31.1315,30.997,31.0258,364806.0
2018-05-17 13:30:00,32.31,32.37,32.19,32.2,658673.0,31.0258,31.0835,30.9106,30.9202,658673.0
2018-05-17 14:00:00,32.2,32.28,32.03,32.27,648219.0,30.9202,30.997,30.757,30.9874,648219.0
2018-05-17 14:30:00,32.26,32.29,32.16,32.25,420321.0,30.9778,31.0066,30.8818,30.9682,420321.0
2018-05-17 15:00:00,32.25,32.28,32.17,32.18,328413.0,30.9682,30.997,30.8914,30.901,328413.0
2018-05-17 15:30:00,32.18,32.27,32.15,32.18,1457623.0,30.901,30.9874,30.8722,30.901,1457623.0
2018-05-18 09:30:00,32.14,32.23,32.08,32.17,477265.0,30.8626,30.949,30.805,30.8914,477265.0
2018-05-18 10:00:00,32.16,32.33,32.12,32.26,769482.0,30.8818,31.045,30.8434,30.9778,769482.0
2018-05-18 10:30:00,32.25,32.27,32.12,32.26,605471.0,30.9682,30.9874,30.8434,30.9778,605471.0
2018-05-18 11:00:00,32.26,32.3,32.2,32.22,253023.0,30.9778,31.0162,30.9202,30.9394,253023.0
2018-05-18 11:30:00,32.22,32.29,32.18,32.27,330774.0,30.9394,31.0066,30.901,30.9874,330774.0
2018-05-18 12:00:00,32.27,32.37,32.26,32.29,293512.0,30.9874,31.0835,30.9778,31.0066,293512.0
2018-05-18 12:30:00,32.29,32.29,32.21,32.27,207369.0,31.0066,31.0066,30.9298,30.9874,207369.0
2018-05-18 13:00:00,32.26,32.35,32.22,32.28,458675.0,30.9778,31.0643,30.9394,30.997,458675.0
2018-05-18 13:30:00,32.29,32.3,32.23,32.29,305968.0,31.0066,31.0162,30.949,31.0066,305968.0
2018-05-18 14:00:00,32.29,32.37,32.22,32.36,463438.0,31.0066,31.0835,30.9394,31.0739,463438.0
2018-05-18 14:30:00,32.36,32.38,32.28,32.37,323916.0,31.0739,31.0931,30.997,31.0835,323916.0
2018-05-18 15:00:00,32.38,32.5,32.34,32.5,798912.0,31.0931,31.2083,31.0546,31.2083,798912.0
2018-05-18 15:30:00,32.48,32.49,32.33,32.34,1295694.0,31.1891,31.1987,31.045,31.0546,1295694.0
2018-05-21 09:30:00,32.65,32.88,32.5,32.51,680261.0,31.3523,31.5732,31.2083,31.2179,680261.0
2018-05-21 10:00:00,32.52,32.6,32.41,32.5,527962.0,31.2275,31.3043,31.1219,31.2083,527962.0
2018-05-21 10:30:00,32.5,32.51,32.35,32.36,295948.0,31.2083,31.2179,31.0643,31.0739,295948.0
2018-05-21 11:00:00,32.37,32.43,32.11,32.16,572604.0,31.0835,31.1411,30.8338,30.8818,572604.0
2018-05-21 11:30:00,32.16,32.29,32.09,32.24,238941.0,30.8818,31.0066,30.8146,30.9586,238941.0
2018-05-21 12:00:00,32.25,32.41,32.22,32.37,252030.0,30.9682,31.1219,30.9394,31.0835,252030.0
2018-05-21 12:30:00,32.38,32.38,32.31,32.33,174118.0,31.0931,31.0931,31.0258,31.045,174118.0
2018-05-21 13:00:00,32.34,32.42,32.33,32.36,224600.0,31.0546,31.1315,31.045,31.0739,224600.0
2018-05-21 13:30:00,32.36,32.41,32.3,32.35,185172.0,31.0739,31.1219,31.0162,31.0643,185172.0
2018-05-21 14:00:00,32.35,32.35,32.25,32.27,197958.0,31.0643,31.0643,30.9682,30.9874,197958.0
2018-05-21 14:30:00,32.27,32.27,32.12,32.13,428692.0,30.9874,30.9874,30.8434,30.853,428692.0
2018-05-21 15:00:00,32.14,32.15,32.04,32.07,478269.0,30.8626,30.8722,30.7666,30.7954,478269.0
2018-05-21 15:30:00,32.07,32.09,32.01,32.01,1213033.0,30.7954,30.8146,30.7378,30.7378,1213033.0
2018-05-22 09:30:00,32.07,32.18,31.73,31.75,477524.0,30.7954,30.901,30.4689,30.4881,477524.0
2018-05-22 10:00:00,31.76,31.89,31.58,31.59,510234.0,30.4977,30.6225,30.3249,30.3345,510234.0
2018-05-22 10:30:00,31.6,31.72,31.55,31.62,368760.0,30.3441,30.4593,30.296,30.3633,368760.0
2018-05-22 11:00:00,31.61,31.84,31.61,31.75,309565.0,30.3537,30.5745,30.3537,30.4881,309565.0
2018-05-22 11:30:00,31.75,31.81,31.71,31.78,315463.0,30.4881,30.5457,30.4497,30.5169,315463.0
2018-05-22 12:00:00,31.78,31.8,31.72,31.77,228150.0,30.5169,30.5361,30.4593,30.5073,228150.0
2018-05-22 12:30:00,31.76,31.77,31.66,31.7,233245.0,30.4977,30.5073,30.4017,30.4401,233245.0
2018-05-22 13:00:00,31.7,31.75,31.65,31.68,259073.0,30.4401,30.4881,30.3921,30.4209,259073.0
2018-05-22 13:30:00,31.68,31.7,31.63,31.67,265384.0,30.4209,30.4401,30.3729,30.4113,265384.0
2018-05-22 14:00:00,31.67,31.74,31.62,31.74,308730.0,30.4113,30.4785,30.3633,30.4785,308730.0
2018-05-22 14:30:00,31.74,31.75,31.63,31.65,361496.0,30.4785,30.4881,30.3729,30.3921,361496.0
2018-05-22 15:00:00,31.65,31.66,31.58,31.6,601004.0,30.3921,30.4017,30.3249,30.3441,601004.0
2018-05-22 15:30:00,31.6,31.61,31.51,31.58,1293765.0,30.3441,30.3537,30.2576,30.3249,1293765.0
2018-05-23 09:30:00,31.3,31.65,31.25,31.53,632941.0,30.056,30.3921,30.008,30.2768,632941.0
2018-05-23 10:00:00,31.53,31.57,31.47,31.54,415979.0,30.2768,30.3153,30.2192,30.2864,415979.0
2018-05-23 10:30:00,31.54,31.56,31.29,31.32,619385.0,30.2864,30.3056,30.0464,30.0752,619385.0
2018-05-23 11:00:00,31.32,31.37,31.26,31.34,346854.0,30.0752,30.1232,30.0176,30.0944,346854.0
2018-05-23 11:30:00,31.33,31.35,31.23,31.24,478621.0,30.0848,30.104,29.9888,29.9984,478621.0
2018-05-23 12:00:00,31.24,31.34,31.19,31.2,354631.0,29.9984,30.0944,29.9504,29.96,354631.0
2018-05-23 12:30:00,31.19,31.35,31.19,31.33,305549.0,29.9504,30.104,29.9504,30.0848,305549.0
2018-05-23 13:00:00,31.34,31.36,31.24,31.24,213340.0,30.0944,30.1136,29.9984,29.9984,213340.0
2018-05-23 13:30:00,31.25,31.25,31.18,31.21,268982.0,30.008,30.008,29.9408,29.9696,268982.0
2018-05-23 14:00:00,31.2,31.32,31.16,31.25,750820.0,29.96,30.0752,29.9215,30.008,750820.0
2018-05-23 14:30:00,31.26,31.36,31.21,31.36,421433.0,30.0176,30.1136,29.9696,30.1136,421433.0
2018-05-23 15:00:00,31.35,31.56,31.34,31.55,499415.0,30.104,30.3056,30.0944,30.296,499415.0
2018-05-23 15:30:00,31.56,31.61,31.52,31.6,836189.0,30.3056,30.3537,30.2672,30.3441,836189.0
2018-05-24 09:30:00,31.66,31.7,31.2,31.3,393127.0,30.4017,30.4401,29.96,30.056,393127.0
2018-05-24 10:00:00,31.29,31.36,31.06,31.15,542981.0,30.0464,30.1136,29.8255,29.9119,542981.0
2018-05-24 10:30:00,31.15,31.21,30.96,31.07,522080.0,29.9119,29.9696,29.7295,29.8351,522080.0
2018-05-24 11:00:00,31.07,31.21,31.06,31.17,326889.0,29.8351,29.9696,29.8255,29.9312,326889.0
2018-05-24 11:30:00,31.17,31.18,31.1,31.17,225124.0,29.9312,29.9408,29.8639,29.9312,225124.0
2018-05-24 12:00:00,31.18,31.28,31.12,31.21,412851.0,29.9408,30.0368,29.8831,29.9696,412851.0
2018-05-24 12:30:00,31.21,31.25,31.12,31.21,136081.0,29.9696,30.008,29.8831,29.9696,136081.0
2018-05-24 13:00:00,31.21,31.38,31.2,31.34,189342.0,29.9696,30.1328,29.96,30.0944,189342.0
2018-05-24 13:30:00,31.34,31.35,31.29,31.3,201007.0,30.0944,30.104,30.0464,30.056,201007.0
2018-05-24 14:00:00,31.3,31.32,31.25,31.28,238880.0,30.056,30.0752,30.008,30.0368,238880.0
2018-05-24 14:30:00,31.28,31.29,31.2,31.21,197870.0,30.0368,30.0464,29.96,29.9696,197870.0
2018-05-24 15:00:00,31.21,31.35,31.18,31.29,276132.0,29.9696,30.104,29.9408,30.0464,276132.0
2018-05-24 15:30:00,31.29,31.34,31.28,31.32,1204577.0,30.0464,30.0944,30.0368,30.0752,1204577.0
2018-05-25 09:30:00,31.2,31.63,30.91,31.53,612827.0,29.96,30.3729,29.6815,30.2768,612827.0
2018-05-25 10:00:00,31.53,31.58,31.38,31.42,343559.0,30.2768,30.3249,30.1328,30.1712,343559.0
2018-05-25 10:30:00,31.43,31.47,31.36,31.43,235469.0,30.1808,30.2192,30.1136,30.1808,235469.0
2018-05-25 11:00:00,31.43,31.47,31.36,31.45,277424.0,30.1808,30.2192,30.1136,30.2,277424.0
2018-05-25 11:30:00,31.44,31.47,31.38,31.4,122610.0,30.1904,30.2192,30.1328,30.152,122610.0
2018-05-25 12:00:00,31.39,31.41,31.32,31.34,116015.0,30.1424,30.1616,30.0752,30.0944,116015.0
2018-05-25 12:30:00,31.34,31.43,31.33,31.39,143668.0,30.0944,30.1808,30.0848,30.1424,143668.0
2018-05-25 13:00:00,31.39,31.45,31.38,31.39,73739.0,30.1424,30.2,30.1328,30.1424,73739.0
2018-05-25 13:30:00,31.39,31.44,31.36,31.39,109006.0,30.1424,30.1904,30.1136,30.1424,109006.0
2018-05-25 14:00:00,31.39,31.53,31.38,31.53,299928.0,30.1424,30.2768,30.1328,30.2768,299928.0
2018-05-25 14:30:00,31.53,31.56,31.4,31.41,247339.0,30.2768,30.3056,30.152,30.1616,247339.0
2018-05-25 15:00:00,31.41,31.45,31.37,31.45,155310.0,30.1616,30.2,30.1232,30.2,155310.0
2018-05-25 15:30:00,31.44,31.5,31.39,31.45,595683.0,30.1904,30.248,30.1424,30.2,595683.0
2018-05-29 09:30:00,31.33,31.59,31.17,31.57,663147.0,30.0848,30.3345,29.9312,30.3153,663147.0
2018-05-29 10:00:00,31.58,31.65,31.44,31.5,470542.0,30.3249,30.3921,30.1904,30.248,470542.0
2018-05-29 10:30:00,31.49,31.5,31.39,31.46,547586.0,30.2384,30.248,30.1424,30.2096,547586.0
2018-05-29 11:00:00,31.46,31.51,31.37,31.46,291814.0,30.2096,30.2576,30.1232,30.2096,291814.0
2018-05-29 11:30:00,31.46,31.5,31.27,31.32,450295.0,30.2096,30.248,30.0272,30.0752,450295.0
2018-05-29 12:00:00,31.32,31.32,31.02,31.17,403309.0,30.0752,30.0752,29.7871,29.9312,403309.0
2018-05-29 12:30:00,31.17,31.37,31.16,31.35,302884.0,29.9312,30.1232,29.9215,30.104,302884.0
2018-05-29 13:00:00,31.35,31.35,31.26,31.31,297206.0,30.104,30.104,30.0176,30.0656,297206.0
2018-05-29 13:30:00,31.31,31.39,31.25,31.31,242514.0,30.0656,30.1424,30.008,30.0656,242514.0
2018-05-29 14:00:00,31.31,31.32,31.24,31.31,221648.0,30.0656,30.0752,29.9984,30.0656,221648.0
2018-05-29 14:30:00,31.32,31.35,31.22,31.22,266715.0,30.0752,30.104,29.9792,29.9792,266715.0
2018-05-29 15:00:00,31.21,31.28,31.21,31.27,233069.0,29.9696,30.0368,29.9696,30.0272,233069.0
2018-05-29 15:30:00,31.27,31.38,31.25,31.31,719669.0,30.0272,30.1328,30.008,30.0656,719669.0
2018-05-30 09:30:00,31.47,31.63,31.47,31.57,322166.0,30.2192,30.3729,30.2192,30.3153,322166.0
2018-05-30 10:00:00,31.57,31.74,31.55,31.71,392867.0,30.3153,30.4785,30.296,30.4497,392867.0
2018-05-30 10:30:00,31.72,31.83,31.7,31.77,354672.0,30.4593,30.5649,30.4401,30.5073,354672.0
2018-05-30 11:00:00,31.78,31.87,31.72,31.83,179026.0,30.5169,30.6033,30.4593,30.5649,179026.0
2018-05-30 11:30:00,31.84,31.9,31.76,31.82,206420.0,30.5745,30.6321,30.4977,30.5553,206420.0
2018-05-30 12:00:00,31.82,31.97,31.81,31.91,544629.0,30.5553,30.6994,30.5457,30.6417,544629.0
2018-05-30 12:30:00,31.9,31.93,31.85,31.91,405826.0,30.6321,30.6609,30.5841,30.6417,405826.0
2018-05-30 13:00:00,31.92,32.02,31.88,31.97,312107.0,30.6513,30.7474,30.6129,30.6994,312107.0
2018-05-30 13:30:00,31.98,32.01,31.88,31.92,353000.0,30.709,30.7378,30.6129,30.6513,353000.0
2018-05-30 14:00:00,31.92,31.95,31.85,31.89,155722.0,30.6513,30.6801,30.5841,30.6225,155722.0
2018-05-30 14:30:00,31.88,31.98,31.88,31.95,153945.0,30.6129,30.709,30.6129,30.6801,153945.0
2018-05-30 15:00:00,31.95,31.99,31.92,31.96,302919.0,30.6801,30.7186,30.6513,30.6898,302919.0
2018-05-30 15:30:00,31.95,32.0,31.88,31.9,1183233.0,30.6801,30.7282,30.6129,30.6321,1183233.0
2018-05-31 09:30:00,32.07,32.07,31.75,31.84,347243.0,30.7954,30.7954,30.4881,30.5745,347243.0
2018-05-31 10:00:00,31.85,31.88,31.72,31.74,284898.0,30.5841,30.6129,30.4593,30.4785,284898.0
2018-05-31 10:30:00,31.74,31.8,31.48,31.56,275577.0,30.4785,30.5361,30.2288,30.3056,275577.0
2018-05-31 11:00:00,31.55,31.65,31.52,31.64,338074.0,30.296,30.3921,30.2672,30.3825,338074.0
2018-05-31 11:30:00,31.64,31.84,31.59,31.83,720986.0,30.3825,30.5745,30.3345,30.5649,720986.0
2018-05-31 12:00:00,31.83,31.83,31.67,31.69,367421.0,30.5649,30.5649,30.4113,30.4305,367421.0
2018-05-31 12:30:00,31.68,31.74,31.58,31.7,564882.0,30.4209,30.4785,30.3249,30.4401,564882.0
2018-05-31 13:00:00,31.7,31.72,31.64,31.67,241739.0,30.4401,30.4593,30.3825,30.4113,241739.0
2018-05-31 13:30:00,31.67,31.68,31.51,31.52,218547.0,30.4113,30.4209,30.2576,30.2672,218547.0
2018-05-31 14:00:00,31.52,31.52,31.44,31.45,318455.0,30.2672,30.2672,30.1904,30.2,318455.0
2018-05-31 14:30:00,31.45,31.52,31.41,31.46,444891.0,30.2,30.2672,30.1616,30.2096,444891.0
2018-05-31 15:00:00,31.46,31.51,31.36,31.45,526937.0,30.2096,30.2576,30.1136,30.2,526937.0
2018-05-31 15:30:00,31.45,31.49,31.35,31.45,2626425.0,30.2,30.2384,30.104,30.2,2626425.0
2018-06-01 09:30:00,31.41,31.55,31.38,31.52,677811.0,30.1616,30.296,30.1328,30.2672,677811.0
2018-06-01 10:00:00,31.52,31.9,31.52,31.78,599923.0,30.2672,30.6321,30.2672,30.5169,599923.0
2018-06-01 10:30:00,31.78,32.15,31.73,32.14,701582.0,30.5169,30.8722,30.4689,30.8626,701582.0
2018-06-01 11:00:00,32.14,32.18,31.86,31.92,596127.0,30.8626,30.901,30.5937,30.6513,596127.0
2018-06-01 11:30:00,31.92,31.99,31.9,31.92,308082.0,30.6513,30.7186,30.6321,30.6513,308082.0
2018-06-01 12:00:00,31.92,32.0,31.88,31.9,476407.0,30.6513,30.7282,30.6129,30.6321,476407.0
2018-06-01 12:30:00,31.91,32.05,31.9,32.05,425996.0,30.6417,30.7762,30.6321,30.7762,425996.0
2018-06-01 13:00:00,32.05,32.11,31.92,31.94,333832.0,30.7762,30.8338,30.6513,30.6705,333832.0
2018-06-01 13:30:00,31.94,31.98,31.9,31.9,214011.0,30.6705,30.709,30.6321,30.6321,214011.0
2018-06-01 14:00:00,31.91,31.95,31.77,31.82,281911.0,30.6417,30.6801,30.5073,30.5553,281911.0
2018-06-01 14:30:00,31.82,31.83,31.71,31.79,465712.0,30.5553,30.5649,30.4497,30.5265,465712.0
2018-06-01 15:00:00,31.79,31.83,31.66,31.69,364378.0,30.5265,30.5649,30.4017,30.4305,364378.0
2018-06-01 15:30:00,31.69,31.79,31.64,31.79,1104928.0,30.4305,30.5265,30.3825,30.5265,1104928.0
2018-06-04 09:30:00,32.0,32.0,31.58,31.8,688911.0,30.7282,30.7282,30.3249,30.5361,688911.0
2018-06-04 10:00:00,31.81,31.83,31.65,31.69,315289.0,30.5457,30.5649,30.3921,30.4305,315289.0
2018-06-04 10:30:00,31.69,31.69,31.49,31.56,454772.0,30.4305,30.4305,30.2384,30.3056,454772.0
2018-06-04 11:00:00,31.56,31.64,31.5,31.58,719018.0,30.3056,30.3825,30.248,30.3249,719018.0
2018-06-04 11:30:00,31.58,31.7,31.57,31.64,343233.0,30.3249,30.4401,30.3153,30.3825,343233.0
2018-06-04 12:00:00,31.65,31.68,31.55,31.66,229358.0,30.3921,30.4209,30.296,30.4017,229358.0
2018-06-04 12:30:00,31.67,31.7,31.58,31.62,207795.0,30.4113,30.4401,30.3249,30.3633,207795.0
2018-06-04 13:00:00,31.62,31.62,31.49,31.51,472472.0,30.3633,30.3633,30.2384,30.2576,472472.0
2018-06-04 13:30:00,31.5,31.54,31.4,31.52,472356.0,30.248,30.2864,30.152,30.2672,472356.0
2018-06-04 14:00:00,31.52,31.56,31.49,31.5,186473.0,30.2672,30.3056,30.2384,30.248,186473.0
2018-06-04 14:30:00,31.5,31.62,31.49,31.57,322128.0,30.248,30.3633,30.2384,30.3153,322128.0
2018-06-04 15:00:00,31.57,31.58,31.51,31.53,317606.0,30.3153,30.3249,30.2576,30.2768,317606.0
2018-06-04 15:30:00,31.53,31.61,31.51,31.54,1284255.0,30.2768,30.3537,30.2576,30.2864,1284255.0
2018-06-05 09:30:00,31.31,31.55,31.21,31.28,875996.0,30.0656,30.296,29.9696,30.0368,875996.0
2018-06-05 10:00:00,31.28,31.33,31.08,31.19,895364.0,30.0368,30.0848,29.8447,29.9504,895364.0
2018-06-05 10:30:00,31.2,31.22,31.1,31.1,428604.0,29.96,29.9792,29.8639,29.8639,428604.0
2018-06-05 11:00:00,31.11,31.14,30.96,31.03,623653.0,29.8735,29.9023,29.7295,29.7967,623653.0
2018-06-05 11:30:00,31.03,31.21,30.97,31.18,504630.0,29.7967,29.9696,29.7391,29.9408,504630.0
2018-06-05 12:00:00,31.18,31.21,31.08,31.09,339673.0,29.9408,29.9696,29.8447,29.8543,339673.0
2018-06-05 12:30:00,31.09,31.13,30.98,31.09,485923.0,29.8543,29.8927,29.7487,29.8543,485923.0
2018-06-05 13:00:00,31.09,31.17,31.07,31.07,430230.0,29.8543,29.9312,29.8351,29.8351,430230.0
2018-06-05 13:30:00,31.08,31.13,31.01,31.03,543708.0,29.8447,29.8927,29.7775,29.7967,543708.0
2018-06-05 14:00:00,31.03,31.08,31.0,31.02,661838.0,29.7967,29.8447,29.7679,29.7871,661838.0
2018-06-05 14:30:00,31.02,31.03,30.8,30.96,1019764.0,29.7871,29.7967,29.5759,29.7295,1019764.0
2018-06-05 15:00:00,30.96,31.06,30.91,30.95,845126.0,29.7295,29.8255,29.6815,29.7199,845126.0
2018-06-05 15:30:00,30.95,30.99,30.84,30.86,1939030.0,29.7199,29.7583,29.6143,29.6335,1939030.0
2018-06-06 09:30:00,30.98,30.98,30.65,30.71,986221.0,29.7487,29.7487,29.4318,29.4894,986221.0
2018-06-06 10:00:00,30.71,30.93,30.65,30.91,1031148.0,29.4894,29.7007,29.4318,29.6815,1031148.0
2018-06-06 10:30:00,30.9,30.9,30.73,30.8,746954.0,29.6719,29.6719,29.5086,29.5759,746954.0
2018-06-06 11:00:00,30.81,30.92,30.74,30.91,1044430.0,29.5855,29.6911,29.5182,29.6815,1044430.0
2018-06-06 11:30:00,30.91,31.11,30.88,31.06,691187.0,29.6815,29.8735,29.6527,29.8255,691187.0
2018-06-06 12:00:00,31.07,31.15,30.99,31.13,667227.0,29.8351,29.9119,29.7583,29.8927,667227.0
2018-06-06 12:30:00,31.12,31.22,31.12,31.21,709628.0,29.8831,29.9792,29.8831,29.9696,709628.0
2018-06-06 13:00:00,31.21,31.21,31.11,31.11,388048.0,29.9696,29.9696,29.8735,29.8735,388048.0
2018-06-06 13:30:00,31.12,31.25,31.09,31.24,760443.0,29.8831,30.008,29.8543,29.9984,760443.0
2018-06-06 14:00:00,31.24,31.4,31.23,31.32,479707.0,29.9984,30.152,29.9888,30.0752,479707.0
2018-06-06 14:30:00,31.32,31.43,31.29,31.35,473340.0,30.0752,30.1808,30.0464,30.104,473340.0
2018-06-06 15:00:00,31.35,31.56,31.34,31.46,816033.0,30.104,30.3056,30.0944,30.2096,816033.0
2018-06-06 15:30:00,31.46,31.65,31.46,31.56,1933756.0,30.2096,30.3921,30.2096,30.3056,1933756.0
2018-06-07 09:30:00,31.4,31.59,31.32,31.52,337534.0,30.2674,30.4506,30.1903,30.3831,337534.0
2018-06-07 10:00:00,31.52,31.53,31.2,31.26,529333.0,30.3831,30.3927,30.0746,30.1325,529333.0
2018-06-07 10:30:00,31.27,31.46,31.25,31.4,598249.0,30.1421,30.3253,30.1228,30.2674,598249.0
2018-06-07 11:00:00,31.41,31.42,31.29,31.33,459743.0,30.2771,30.2867,30.1614,30.1999,459743.0
2018-06-07 11:30:00,31.33,31.41,31.2,31.26,648551.0,30.1999,30.2771,30.0746,30.1325,648551.0
2018-06-07 12:00:00,31.27,31.36,31.25,31.33,474870.0,30.1421,30.2289,30.1228,30.1999,474870.0
2018-06-07 12:30:00,31.33,31.4,31.29,31.34,955606.0,30.1999,30.2674,30.1614,30.2096,955606.0
2018-06-07 13:00:00,31.34,31.37,31.25,31.26,460379.0,30.2096,30.2385,30.1228,30.1325,460379.0
2018-06-07 13:30:00,31.27,31.39,31.25,31.33,624493.0,30.1421,30.2578,30.1228,30.1999,624493.0
2018-06-07 14:00:00,31.33,31.47,31.31,31.46,411854.0,30.1999,30.3349,30.1807,30.3253,411854.0
2018-06-07 14:30:00,31.46,31.62,31.46,31.55,529340.0,30.3253,30.4795,30.3253,30.412,529340.0
2018-06-07 15:00:00,31.55,31.55,31.36,31.43,558731.0,30.412,30.412,30.2289,30.2963,558731.0
2018-06-07 15:30:00,31.43,31.49,31.34,31.34,1326775.0,30.2963,30.3542,30.2096,30.2096,1326775.0
2018-06-08 09:30:00,31.4,31.54,31.18,31.26,1127903.0,30.2674,30.4024,30.0554,30.1325,1127903.0
2018-06-08 10:00:00,31.26,31.31,31.1,31.2,762598.0,30.1325,30.1807,29.9782,30.0746,762598.0
2018-06-08 10:30:00,31.2,31.25,31.01,31.12,3647125.0,30.0746,30.1228,29.8915,29.9975,3647125.0
2018-06-08 11:00:00,31.12,31.13,30.72,30.95,919041.0,29.9975,30.0072,29.612,29.8337,919041.0
2018-06-08 11:30:00,30.94,30.95,30.86,30.91,445341.0,29.824,29.8337,29.7469,29.7951,445341.0
2018-06-08 12:00:00,30.91,30.97,30.76,30.94,1050063.0,29.7951,29.8529,29.6505,29.824,1050063.0
2018-06-08 12:30:00,30.95,30.97,30.86,30.87,891165.0,29.8337,29.8529,29.7469,29.7565,891165.0
2018-06-08 13:00:00,30.88,30.89,30.78,30.81,442170.0,29.7662,29.7758,29.6698,29.6987,442170.0
2018-06-08 13:30:00,30.81,30.97,30.8,30.92,382669.0,29.6987,29.8529,29.6891,29.8047,382669.0
2018-06-08 14:00:00,30.92,31.03,30.91,31.0,369127.0,29.8047,29.9108,29.7951,29.8819,369127.0
2018-06-08 14:30:00,30.99,31.0,30.91,30.92,399911.0,29.8722,29.8819,29.7951,29.8047,399911.0
2018-06-08 15:00:00,30.92,30.92,30.81,30.85,482479.0,29.8047,29.8047,29.6987,29.7373,482479.0
2018-06-08 15:30:00,30.85,30.93,30.76,30.78,1782124.0,29.7373,29.8144,29.6505,29.6698,1782124.0
2018-06-11 09:30:00,30.9,31.13,30.87,31.01,858334.0,29.7855,30.0072,29.7565,29.8915,858334.0
2018-06-11 10:00:00,31.01,31.08,30.92,31.03,624158.0,29.8915,29.959,29.8047,29.9108,624158.0
2018-06-11 10:30:00,31.03,31.09,30.99,31.07,401091.0,29.9108,29.9686,29.8722,29.9493,401091.0
2018-06-11 11:00:00,31.07,31.13,31.04,31.13,282369.0,29.9493,30.0072,29.9204,30.0072,282369.0
2018-06-11 11:30:00,31.12,31.27,31.11,31.27,433075.0,29.9975,30.1421,29.9879,30.1421,433075.0
2018-06-11 12:00:00,31.27,31.5,31.25,31.45,846334.0,30.1421,30.3638,30.1228,30.3156,846334.0
2018-06-11 12:30:00,31.46,31.5,31.38,31.46,658285.0,30.3253,30.3638,30.2481,30.3253,658285.0
2018-06-11 13:00:00,31.47,31.6,31.43,31.58,517439.0,30.3349,30.4602,30.2963,30.4409,517439.0
2018-06-11 13:30:00,31.58,31.73,31.56,31.73,669578.0,30.4409,30.5855,30.4217,30.5855,669578.0
2018-06-11 14:00:00,31.73,31.8,31.59,31.68,838419.0,30.5855,30.653,30.4506,30.5373,838419.0
2018-06-11 14:30:00,31.68,31.75,31.6,31.74,610421.0,30.5373,30.6048,30.4602,30.5952,610421.0
2018-06-11 15:00:00,31.74,31.8,31.71,31.73,573157.0,30.5952,30.653,30.5662,30.5855,573157.0
2018-06-11 15:30:00,31.73,31.74,31.57,31.59,2165458.0,30.5855,30.5952,30.4313,30.4506,2165458.0
2018-06-12 09:30:00,31.69,31.99,31.64,31.98,1235468.0,30.547,30.8361,30.4988,30.8265,1235468.0
2018-06-12 10:00:00,31.99,32.01,31.84,31.9,826563.0,30.8361,30.8554,30.6916,30.7494,826563.0
2018-06-12 10:30:00,31.9,32.13,31.89,32.01,766254.0,30.7494,30.9711,30.7397,30.8554,766254.0
2018-06-12 11:00:00,32.01,32.05,31.96,31.96,420427.0,30.8554,30.894,30.8072,30.8072,420427.0
2018-06-12 11:30:00,31.96,32.04,31.91,31.95,493362.0,30.8072,30.8843,30.759,30.7976,493362.0
2018-06-12 12:00:00,31.95,32.01,31.92,32.0,345761.0,30.7976,30.8554,30.7687,30.8458,345761.0
2018-06-12 12:30:00,32.0,32.02,31.94,31.98,318722.0,30.8458,30.8651,30.7879,30.8265,318722.0
2018-06-12 13:00:00,31.97,31.97,31.84,31.85,285794.0,30.8169,30.8169,30.6916,30.7012,285794.0
2018-06-12 13:30:00,31.84,31.92,31.83,31.9,285837.0,30.6916,30.7687,30.6819,30.7494,285837.0
2018-06-12 14:00:00,31.9,31.9,31.73,31.74,486878.0,30.7494,30.7494,30.5855,30.5952,486878.0
2018-06-12 14:30:00,31.74,31.76,31.56,31.57,487430.0,30.5952,30.6144,30.4217,30.4313,487430.0
2018-06-12 15:00:00,31.58,31.64,31.55,31.56,315297.0,30.4409,30.4988,30.412,30.4217,315297.0
2018-06-12 15:30:00,31.57,31.68,31.56,31.65,1242779.0,30.4313,30.5373,30.4217,30.5084,1242779.0
2018-06-13 09:30:00,31.47,31.48,31.09,31.21,655061.0,30.3349,30.3445,29.9686,30.0843,655061.0
2018-06-13 10:00:00,31.2,31.26,31.13,31.16,639520.0,30.0746,30.1325,30.0072,30.0361,639520.0
2018-06-13 10:30:00,31.17,31.22,31.0,31.02,679104.0,30.0457,30.0939,29.8819,29.9011,679104.0
2018-06-13 11:00:00,31.02,31.14,30.99,31.07,616963.0,29.9011,30.0168,29.8722,29.9493,616963.0
2018-06-13 11:30:00,31.07,31.09,31.0,31.02,417801.0,29.9493,29.9686,29.8819,29.9011,417801.0
2018-06-13 12:00:00,31.02,31.06,30.96,30.97,390395.0,29.9011,29.9397,29.8433,29.8529,390395.0
2018-06-13 12:30:00,30.98,30.98,30.87,30.89,316873.0,29.8626,29.8626,29.7565,29.7758,316873.0
2018-06-13 13:00:00,30.88,30.92,30.78,30.88,625815.0,29.7662,29.8047,29.6698,29.7662,625815.0
2018-06-13 13:30:00,30.88,31.0,30.87,30.97,368253.0,29.7662,29.8819,29.7565,29.8529,368253.0
2018-06-13 14:00:00,30.97,31.0,30.89,30.93,392509.0,29.8529,29.8819,29.7758,29.8144,392509.0
2018-06-13 14:30:00,30.93,31.03,30.88,31.01,384942.0,29.8144,29.9108,29.7662,29.8915,384942.0
2018-06-13 15:00:00,31.0,31.09,31.0,31.03,442687.0,29.8819,29.9686,29.8819,29.9108,442687.0
2018-06-13 15:30:00,31.03,31.08,30.95,30.96,1310772.0,29.9108,29.959,29.8337,29.8433,1310772.0
2018-06-14 09:30:00,31.17,31.27,31.02,31.12,562843.0,30.0457,30.1421,29.9011,29.9975,562843.0
2018-06-14 10:00:00,31.12,31.28,31.11,31.17,493255.0,29.9975,30.1518,29.9879,30.0457,493255.0
2018-06-14 10:30:00,31.17,31.28,31.15,31.24,365620.0,30.0457,30.1518,30.0264,30.1132,365620.0
2018-06-14 11:00:00,31.24,31.48,31.2,31.41,791545.0,30.1132,30.3445,30.0746,30.2771,791545.0
2018-06-14 11:30:00,31.42,31.57,31.39,31.45,416487.0,30.2867,30.4313,30.2578,30.3156,416487.0
2018-06-14 12:00:00,31.45,31.54,31.44,31.49,145288.0,30.3156,30.4024,30.306,30.3542,145288.0
2018-06-14 12:30:00,31.48,31.5,31.38,31.49,207317.0,30.3445,30.3638,30.2481,30.3542,207317.0
2018-06-14 13:00:00,31.49,31.52,31.46,31.49,104426.0,30.3542,30.3831,30.3253,30.3542,104426.0
2018-06-14 13:30:00,31.48,31.49,31.42,31.43,143051.0,30.3445,30.3542,30.2867,30.2963,143051.0
2018-06-14 14:00:00,31.44,31.5,31.43,31.46,175474.0,30.306,30.3638,30.2963,30.3253,175474.0
2018-06-14 14:30:00,31.46,31.47,31.32,31.35,222017.0,30.3253,30.3349,30.1903,30.2192,222017.0
2018-06-14 15:00:00,31.36,31.45,31.35,31.44,205474.0,30.2289,30.3156,30.2192,30.306,205474.0
2018-06-14 15:30:00,31.44,31.5,31.38,31.43,760711.0,30.306,30.3638,30.2481,30.2963,760711.0
2018-06-15 09:30:00,31.19,31.23,30.99,31.23,738003.0,30.065,30.1036,29.8722,30.1036,738003.0
2018-06-15 10:00:00,31.23,31.35,31.17,31.25,249371.0,30.1036,30.2192,30.0457,30.1228,249371.0
2018-06-15 10:30:00,31.24,31.29,31.13,31.2,202349.0,30.1132,30.1614,30.0072,30.0746,202349.0
2018-06-15 11:00:00,31.19,31.28,31.17,31.21,463000.0,30.065,30.1518,30.0457,30.0843,463000.0
2018-06-15 11:30:00,31.2,31.21,31.08,31.18,153295.0,30.0746,30.0843,29.959,30.0554,153295.0
2018-06-15 12:00:00,31.19,31.22,31.09,31.19,626084.0,30.065,30.0939,29.9686,30.065,626084.0
2018-06-15 12:30:00,31.19,31.32,31.19,31.29,146714.0,30.065,30.1903,30.065,30.1614,146714.0
2018-06-15 13:00:00,31.29,31.34,31.26,31.32,491588.0,30.1614,30.2096,30.1325,30.1903,491588.0
2018-06-15 13:30:00,31.32,31.33,31.17,31.2,593407.0,30.1903,30.1999,30.0457,30.0746,593407.0
2018-06-15 14:00:00,31.2,31.22,31.15,31.21,182893.0,30.0746,30.0939,30.0264,30.0843,182893.0
2018-06-15 14:30:00,31.21,31.25,31.16,31.18,214222.0,30.0843,30.1228,30.0361,30.0554,214222.0
2018-06-15 15:00:00,31.18,31.19,31.1,31.12,221910.0,30.0554,30.065,29.9782,29.9975,221910.0
2018-06-15 15:30:00,31.11,31.26,31.09,31.25,2739593.0,29.9879,30.1325,29.9686,30.1228,2739593.0
2018-06-18 09:30:00,30.98,31.11,30.84,31.09,583299.0,29.8626,29.9879,29.7276,29.9686,583299.0
2018-06-18 10:00:00,31.09,31.31,31.03,31.27,450763.0,29.9686,30.1807,29.9108,30.1421,450763.0
2018-06-18 10:30:00,31.28,31.38,31.26,31.33,407812.0,30.1518,30.2481,30.1325,30.1999,407812.0
2018-06-18 11:00:00,31.34,31.44,31.33,31.39,234538.0,30.2096,30.306,30.1999,30.2578,234538.0
2018-06-18 11:30:00,31.39,31.41,31.26,31.28,211168.0,30.2578,30.2771,30.1325,30.1518,211168.0
2018-06-18 12:00:00,31.28,31.35,31.27,31.27,220469.0,30.1518,30.2192,30.1421,30.1421,220469.0
2018-06-18 12:30:00,31.28,31.31,31.24,31.28,213464.0,30.1518,30.1807,30.1132,30.1518,213464.0
2018-06-18 13:00:00,31.28,31.31,31.25,31.26,162051.0,30.1518,30.1807,30.1228,30.1325,162051.0
2018-06-18 13:30:00,31.27,31.37,31.27,31.37,131876.0,30.1421,30.2385,30.1421,30.2385,131876.0
2018-06-18 14:00:00,31.37,31.42,31.31,31.42,133040.0,30.2385,30.2867,30.1807,30.2867,133040.0
2018-06-18 14:30:00,31.42,31.45,31.33,31.36,147722.0,30.2867,30.3156,30.1999,30.2289,147722.0
2018-06-18 15:00:00,31.36,31.38,31.33,31.35,143502.0,30.2289,30.2481,30.1999,30.2192,143502.0
2018-06-18 15:30:00,31.35,31.38,31.3,31.33,709105.0,30.2192,30.2481,30.171,30.1999,709105.0
2018-06-19 09:30:00,30.88,31.09,30.8,30.96,462242.0,29.7662,29.9686,29.6891,29.8433,462242.0
2018-06-19 10:00:00,30.95,30.97,30.58,30.72,901477.0,29.8337,29.8529,29.477,29.612,901477.0
2018-06-19 10:30:00,30.72,30.79,30.57,30.7,475353.0,29.612,29.6794,29.4674,29.5927,475353.0
2018-06-19 11:00:00,30.7,30.77,30.64,30.66,452074.0,29.5927,29.6601,29.5348,29.5541,452074.0
2018-06-19 11:30:00,30.66,30.69,30.57,30.64,399222.0,29.5541,29.583,29.4674,29.5348,399222.0
2018-06-19 12:00:00,30.64,30.65,30.43,30.52,799631.0,29.5348,29.5445,29.3324,29.4192,799631.0
2018-06-19 12:30:00,30.52,30.54,30.39,30.41,767161.0,29.4192,29.4384,29.2939,29.3131,767161.0
2018-06-19 13:00:00,30.41,30.45,30.22,30.25,1025660.0,29.3131,29.3517,29.13,29.1589,1025660.0
2018-06-19 13:30:00,30.25,30.29,30.11,30.12,798879.0,29.1589,29.1975,29.024,29.0336,798879.0
2018-06-19 14:00:00,30.13,30.13,29.83,29.98,2438062.0,29.0432,29.0432,28.7541,28.8986,2438062.0
2018-06-19 14:30:00,29.98,30.21,29.97,30.07,915936.0,28.8986,29.1203,28.889,28.9854,915936.0
2018-06-19 15:00:00,30.07,30.08,29.99,30.04,962506.0,28.9854,28.995,28.9083,28.9565,962506.0
2018-06-19 15:30:00,30.03,30.05,29.81,29.92,4911956.0,28.9468,28.9661,28.7348,28.8408,4911956.0
2018-06-20 09:30:00,30.16,30.51,30.04,30.45,1206442.0,29.0721,29.4095,28.9565,29.3517,1206442.0
2018-06-20 10:00:00,30.45,30.53,30.42,30.44,898538.0,29.3517,29.4288,29.3228,29.342,898538.0
2018-06-20 10:30:00,30.45,30.65,30.43,30.59,464192.0,29.3517,29.5445,29.3324,29.4866,464192.0
2018-06-20 11:00:00,30.59,30.61,30.46,30.54,458465.0,29.4866,29.5059,29.3613,29.4384,458465.0
2018-06-20 11:30:00,30.54,30.56,30.48,30.53,329007.0,29.4384,29.4577,29.3806,29.4288,329007.0
2018-06-20 12:00:00,30.53,30.54,30.42,30.43,374269.0,29.4288,29.4384,29.3228,29.3324,374269.0
2018-06-20 12:30:00,30.43,30.43,30.21,30.34,537676.0,29.3324,29.3324,29.1203,29.2457,537676.0
2018-06-20 13:00:00,30.34,30.43,30.33,30.38,194896.0,29.2457,29.3324,29.236,29.2842,194896.0
2018-06-20 13:30:00,30.39,30.39,30.3,30.34,176924.0,29.2939,29.2939,29.2071,29.2457,176924.0
2018-06-20 14:00:00,30.34,30.45,30.33,30.41,304716.0,29.2457,29.3517,29.236,29.3131,304716.0
2018-06-20 14:30:00,30.4,30.47,30.39,30.44,246798.0,29.3035,29.371,29.2939,29.342,246798.0
2018-06-20 15:00:00,30.44,30.5,30.42,30.5,412401.0,29.342,29.3999,29.3228,29.3999,412401.0
2018-06-20 15:30:00,30.5,30.62,30.46,30.54,2225515.0,29.3999,29.5156,29.3613,29.4384,2225515.0
2018-06-21 09:30:00,30.58,30.6,30.34,30.38,326855.0,29.477,29.4963,29.2457,29.2842,326855.0
2018-06-21 10:00:00,30.38,30.39,30.19,30.26,314104.0,29.2842,29.2939,29.1011,29.1685,314104.0
2018-06-21 10:30:00,30.26,30.39,30.21,30.38,327347.0,29.1685,29.2939,29.1203,29.2842,327347.0
2018-06-21 11:00:00,30.38,30.42,30.14,30.25,855301.0,29.2842,29.3228,29.0529,29.1589,855301.0
2018-06-21 11:30:00,30.25,30.45,30.17,30.41,703912.0,29.1589,29.3517,29.0818,29.3131,703912.0
2018-06-21 12:00:00,30.42,30.47,30.33,30.47,310472.0,29.3228,29.371,29.236,29.371,310472.0
2018-06-21 12:30:00,30.46,30.53,30.42,30.44,273675.0,29.3613,29.4288,29.3228,29.342,273675.0
2018-06-21 13:00:00,30.44,30.45,30.38,30.42,232593.0,29.342,29.3517,29.2842,29.3228,232593.0
2018-06-21 13:30:00,30.41,30.43,30.36,30.41,185437.0,29.3131,29.3324,29.2649,29.3131,185437.0
2018-06-21 14:00:00,30.41,30.46,30.4,30.46,245306.0,29.3131,29.3613,29.3035,29.3613,245306.0
2018-06-21 14:30:00,30.46,30.51,30.41,30.42,233322.0,29.3613,29.4095,29.3131,29.3228,233322.0
2018-06-21 15:00:00,30.42,30.49,30.38,30.46,330061.0,29.3228,29.3902,29.2842,29.3613,330061.0
2018-06-21 15:30:00,30.46,30.46,30.27,30.31,1299328.0,29.3613,29.3613,29.1782,29.2167,1299328.0
2018-06-22 09:30:00,30.63,30.68,30.33,30.54,358165.0,29.5252,29.5734,29.236,29.4384,358165.0
2018-06-22 10:00:00,30.54,30.72,30.4,30.46,644902.0,29.4384,29.612,29.3035,29.3613,644902.0
2018-06-22 10:30:00,30.46,30.54,30.14,30.4,1342121.0,29.3613,29.4384,29.0529,29.3035,1342121.0
2018-06-22 11:00:00,30.4,30.49,30.28,30.34,506430.0,29.3035,29.3902,29.1878,29.2457,506430.0
2018-06-22 11:30:00,30.34,30.38,30.25,30.33,244577.0,29.2457,29.2842,29.1589,29.236,244577.0
2018-06-22 12:00:00,30.33,30.39,30.29,30.31,143816.0,29.236,29.2939,29.1975,29.2167,143816.0
2018-06-22 12:30:00,30.32,30.32,30.11,30.14,1379299.0,29.2264,29.2264,29.024,29.0529,1379299.0
2018-06-22 13:00:00,30.14,30.21,30.01,30.17,507321.0,29.0529,29.1203,28.9276,29.0818,507321.0
2018-06-22 13:30:00,30.17,30.23,30.1,30.2,246362.0,29.0818,29.1396,29.0143,29.1107,246362.0
2018-06-22 14:00:00,30.19,30.27,30.16,30.27,339434.0,29.1011,29.1782,29.0721,29.1782,339434.0
2018-06-22 14:30:00,30.27,30.35,30.22,30.32,477440.0,29.1782,29.2553,29.13,29.2264,477440.0
2018-06-22 15:00:00,30.32,30.33,30.14,30.21,445750.0,29.2264,29.236,29.0529,29.1203,445750.0
2018-06-22 15:30:00,30.21,30.22,30.04,30.07,1400276.0,29.1203,29.13,28.9565,28.9854,1400276.0
2018-06-25 09:30:00,29.82,30.02,29.38,29.39,1161984.0,28.7444,28.9372,28.3203,28.3299,1161984.0
2018-06-25 10:00:00,29.4,29.4,29.03,29.12,1354617.0,28.3396,28.3396,27.9829,28.0697,1354617.0
2018-06-25 10:30:00,29.12,29.21,29.06,29.1,559998.0,28.0697,28.1564,28.0118,28.0504,559998.0
2018-06-25 11:00:00,29.11,29.24,28.94,29.15,1479389.0,28.06,28.1853,27.8962,28.0986,1479389.0
2018-06-25 11:30:00,29.15,29.32,29.08,29.27,546429.0,28.0986,28.2624,28.0311,28.2143,546429.0
2018-06-25 12:00:00,29.28,29.34,29.1,29.29,318210.0,28.2239,28.2817,28.0504,28.2335,318210.0
2018-06-25 12:30:00,29.3,29.41,29.25,29.41,262590.0,28.2432,28.3492,28.195,28.3492,262590.0
2018-06-25 13:00:00,29.4,29.41,29.24,29.29,185599.0,28.3396,28.3492,28.1853,28.2335,185599.0
2018-06-25 13:30:00,29.28,29.46,29.27,29.39,238655.0,28.2239,28.3974,28.2143,28.3299,238655.0
2018-06-25 14:00:00,29.38,29.44,29.36,29.38,193829.0,28.3203,28.3781,28.301,28.3203,193829.0
2018-06-25 14:30:00,29.38,29.38,29.09,29.19,621897.0,28.3203,28.3203,28.0407,28.1371,621897.0
2018-06-25 15:00:00,29.19,29.26,29.14,29.25,406922.0,28.1371,28.2046,28.0889,28.195,406922.0
2018-06-25 15:30:00,29.24,29.4,29.2,29.27,1315742.0,28.1853,28.3396,28.1468,28.2143,1315742.0
2018-06-26 09:30:00,28.82,29.31,28.65,29.25,1524886.0,27.7805,28.2528,27.6166,28.195,1524886.0
2018-06-26 10:00:00,29.26,29.36,29.04,29.17,742319.0,28.2046,28.301,27.9925,28.1179,742319.0
2018-06-26 10:30:00,29.16,29.2,29.03,29.19,591672.0,28.1082,28.1468,27.9829,28.1371,591672.0
2018-06-26 11:00:00,29.19,29.19,28.97,29.11,890668.0,28.1371,28.1371,27.9251,28.06,890668.0
2018-06-26 11:30:00,29.11,29.33,29.05,29.2,353970.0,28.06,28.2721,28.0022,28.1468,353970.0
2018-06-26 12:00:00,29.21,29.25,29.1,29.17,274122.0,28.1564,28.195,28.0504,28.1179,274122.0
2018-06-26 12:30:00,29.18,29.31,29.14,29.25,267410.0,28.1275,28.2528,28.0889,28.195,267410.0
2018-06-26 13:00:00,29.23,29.32,29.22,29.26,277019.0,28.1757,28.2624,28.1661,28.2046,277019.0
2018-06-26 13:30:00,29.25,29.27,29.17,29.21,228294.0,28.195,28.2143,28.1179,28.1564,228294.0
2018-06-26 14:00:00,29.22,29.28,29.22,29.28,197017.0,28.1661,28.2239,28.1661,28.2239,197017.0
2018-06-26 14:30:00,29.27,29.41,29.25,29.3,591229.0,28.2143,28.3492,28.195,28.2432,591229.0
2018-06-26 15:00:00,29.29,29.32,29.19,29.3,331429.0,28.2335,28.2624,28.1371,28.2432,331429.0
2018-06-26 15:30:00,29.31,29.35,29.14,29.17,1369546.0,28.2528,28.2914,28.0889,28.1179,1369546.0
2018-06-27 09:30:00,29.16,29.28,29.07,29.2,697030.0,28.1082,28.2239,28.0215,28.1468,697030.0
2018-06-27 10:00:00,29.21,29.21,29.02,29.13,772009.0,28.1564,28.1564,27.9733,28.0793,772009.0
2018-06-27 10:30:00,29.13,29.24,29.07,29.14,885864.0,28.0793,28.1853,28.0215,28.0889,885864.0
2018-06-27 11:00:00,29.15,29.18,29.0,29.04,520750.0,28.0986,28.1275,27.954,27.9925,520750.0
2018-06-27 11:30:00,29.04,29.09,28.9,29.05,571424.0,27.9925,28.0407,27.8576,28.0022,571424.0
2018-06-27 12:00:00,29.05,29.15,29.02,29.06,266591.0,28.0022,28.0986,27.9733,28.0118,266591.0
2018-06-27 12:30:00,29.05,29.07,28.95,28.99,390151.0,28.0022,28.0215,27.9058,27.9444,390151.0
2018-06-27 13:00:00,28.98,29.01,28.67,28.75,940547.0,27.9347,27.9636,27.6359,27.713,940547.0
2018-06-27 13:30:00,28.74,28.84,28.72,28.78,382313.0,27.7034,27.7998,27.6841,27.7419,382313.0
2018-06-27 14:00:00,28.77,28.88,28.73,28.75,489409.0,27.7323,27.8383,27.6937,27.713,489409.0
2018-06-27 14:30:00,28.75,28.77,28.56,28.59,624281.0,27.713,27.7323,27.5299,27.5588,624281.0
2018-06-27 15:00:00,28.58,28.65,28.44,28.63,1490441.0,27.5491,27.6166,27.4142,27.5973,1490441.0
2018-06-27 15:30:00,28.63,28.63,28.36,28.37,1605543.0,27.5973,27.5973,27.3371,27.3467,1605543.0
2018-06-28 09:30:00,28.4,28.47,28.06,28.09,744770.0,27.3756,27.4431,27.0479,27.0768,744770.0
2018-06-28 10:00:00,28.08,28.17,27.94,28.0,842628.0,27.0672,27.1539,26.9322,26.9901,842628.0
2018-06-28 10:30:00,28.01,28.09,27.9,28.09,561490.0,26.9997,27.0768,26.8937,27.0768,561490.0
2018-06-28 11:00:00,28.09,28.13,27.99,28.11,545656.0,27.0768,27.1154,26.9804,27.0961,545656.0
2018-06-28 11:30:00,28.1,28.14,28.0,28.01,320496.0,27.0865,27.125,26.9901,26.9997,320496.0
2018-06-28 12:00:00,28.02,28.08,27.98,28.08,685372.0,27.0093,27.0672,26.9708,27.0672,685372.0
2018-06-28 12:30:00,28.08,28.11,28.01,28.08,288936.0,27.0672,27.0961,26.9997,27.0672,288936.0
2018-06-28 13:00:00,28.08,28.17,28.05,28.12,325390.0,27.0672,27.1539,27.0383,27.1057,325390.0
2018-06-28 13:30:00,28.12,28.15,28.05,28.09,304830.0,27.1057,27.1346,27.0383,27.0768,304830.0
2018-06-28 14:00:00,28.09,28.2,28.05,28.2,476003.0,27.0768,27.1828,27.0383,27.1828,476003.0
2018-06-28 14:30:00,28.2,28.32,28.17,28.31,402091.0,27.1828,27.2985,27.1539,27.2889,402091.0
2018-06-28 15:00:00,28.32,28.36,28.27,28.28,392998.0,27.2985,27.3371,27.2503,27.26,392998.0
2018-06-28 15:30:00,28.29,28.44,28.23,28.38,1680651.0,27.2696,27.4142,27.2118,27.3564,1680651.0
2018-06-29 09:30:00,28.61,29.28,28.45,28.99,1739178.0,27.5781,28.2239,27.4238,27.9444,1739178.0
2018-06-29 10:00:00,28.99,29.24,28.99,29.13,714845.0,27.9444,28.1853,27.9444,28.0793,714845.0
2018-06-29 10:30:00,29.13,29.3,29.03,29.21,1371544.0,28.0793,28.2432,27.9829,28.1564,1371544.0
2018-06-29 11:00:00,29.21,29.34,29.2,29.24,843519.0,28.1564,28.2817,28.1468,28.1853,843519.0
2018-06-29 11:30:00,29.24,29.36,29.13,29.14,671707.0,28.1853,28.301,28.0793,28.0889,671707.0
2018-06-29 12:00:00,29.14,29.21,29.08,29.21,337191.0,28.0889,28.1564,28.0311,28.1564,337191.0
2018-06-29 12:30:00,29.21,29.23,29.14,29.17,291557.0,28.1564,28.1757,28.0889,28.1179,291557.0
2018-06-29 13:00:00,29.17,29.35,29.17,29.26,323066.0,28.1179,28.2914,28.1179,28.2046,323066.0
2018-06-29 13:30:00,29.26,29.32,29.21,29.27,363604.0,28.2046,28.2624,28.1564,28.2143,363604.0
2018-06-29 14:00:00,29.27,29.28,29.17,29.24,466708.0,28.2143,28.2239,28.1179,28.1853,466708.0
2018-06-29 14:30:00,29.23,29.38,29.21,29.33,1022701.0,28.1757,28.3203,28.1564,28.2721,1022701.0
2018-06-29 15:00:00,29.33,29.33,29.03,29.15,600480.0,28.2721,28.2721,27.9829,28.0986,600480.0
2018-06-29 15:30:00,29.16,29.23,29.01,29.04,2226432.0,28.1082,28.1757,27.9636,27.9925,2226432.0
2018-07-02 09:30:00,28.19,28.41,28.02,28.17,2191816.0,27.1732,27.3853,27.0093,27.1539,2191816.0
2018-07-02 10:00:00,28.17,28.38,28.0,28.22,1041191.0,27.1539,27.3564,26.9901,27.2021,1041191.0
2018-07-02 10:30:00,28.22,28.26,28.1,28.2,673738.0,27.2021,27.2407,27.0865,27.1828,673738.0
2018-07-02 11:00:00,28.2,28.33,28.19,28.27,528442.0,27.1828,27.3082,27.1732,27.2503,528442.0
2018-07-02 11:30:00,28.26,28.38,28.21,28.31,431979.0,27.2407,27.3564,27.1925,27.2889,431979.0
2018-07-02 12:00:00,28.31,28.38,28.26,28.35,323100.0,27.2889,27.3564,27.2407,27.3274,323100.0
2018-07-02 12:30:00,28.35,28.43,28.28,28.3,495452.0,27.3274,27.4045,27.26,27.2792,495452.0
2018-07-02 13:00:00,28.3,28.32,28.2,28.2,335534.0,27.2792,27.2985,27.1828,27.1828,335534.0
2018-07-02 13:30:00,28.2,28.25,28.0,28.15,2354368.0,27.1828,27.231,26.9901,27.1346,2354368.0
2018-07-02 14:00:00,28.14,28.18,28.1,28.12,493087.0,27.125,27.1636,27.0865,27.1057,493087.0
2018-07-02 14:30:00,28.13,28.17,28.07,28.07,585975.0,27.1154,27.1539,27.0575,27.0575,585975.0
2018-07-02 15:00:00,28.08,28.15,28.04,28.11,1014010.0,27.0672,27.1346,27.0286,27.0961,1014010.0
2018-07-02 15:30:00,28.11,28.17,27.97,28.15,2845356.0,27.0961,27.1539,26.9611,27.1346,2845356.0
2018-07-03 09:30:00,28.23,28.39,28.02,28.35,687332.0,27.2118,27.366,27.0093,27.3274,687332.0
2018-07-03 10:00:00,28.36,28.62,28.35,28.49,475251.0,27.3371,27.5877,27.3274,27.4624,475251.0
2018-07-03 10:30:00,28.49,28.62,28.49,28.52,307906.0,27.4624,27.5877,27.4624,27.4913,307906.0
2018-07-03 11:00:00,28.52,28.61,28.43,28.48,278820.0,27.4913,27.5781,27.4045,27.4527,278820.0
2018-07-03 11:30:00,28.48,28.51,28.43,28.51,336707.0,27.4527,27.4817,27.4045,27.4817,336707.0
2018-07-03 12:00:00,28.51,28.57,28.34,28.35,306010.0,27.4817,27.5395,27.3178,27.3274,306010.0
2018-07-03 12:30:00,28.34,28.35,27.89,27.99,2366313.0,27.3178,27.3274,26.884,26.9804,2366313.0
2018-07-05 09:30:00,28.06,28.13,27.88,28.02,917595.0,27.0479,27.1154,26.8744,27.0093,917595.0
2018-07-05 10:00:00,28.02,28.28,27.98,28.2,469037.0,27.0093,27.26,26.9708,27.1828,469037.0
2018-07-05 10:30:00,28.2,28.35,28.03,28.03,639019.0,27.1828,27.3274,27.019,27.019,639019.0
2018-07-05 11:00:00,28.03,28.31,27.96,28.26,467512.0,27.019,27.2889,26.9515,27.2407,467512.0
2018-07-05 11:30:00,28.26,28.47,28.25,28.35,281521.0,27.2407,27.4431,27.231,27.3274,281521.0
2018-07-05 12:00:00,28.35,28.35,28.25,28.25,195658.0,27.3274,27.3274,27.231,27.231,195658.0
2018-07-05 12:30:00,28.26,28.34,28.22,28.3,299138.0,27.2407,27.3178,27.2021,27.2792,299138.0
2018-07-05 13:00:00,28.3,28.37,28.27,28.29,147843.0,27.2792,27.3467,27.2503,27.2696,147843.0
2018-07-05 13:30:00,28.3,28.31,28.21,28.22,267105.0,27.2792,27.2889,27.1925,27.2021,267105.0
2018-07-05 14:00:00,28.22,28.31,28.19,28.24,342648.0,27.2021,27.2889,27.1732,27.2214,342648.0
2018-07-05 14:30:00,28.24,28.3,28.22,28.29,307877.0,27.2214,27.2792,27.2021,27.2696,307877.0
2018-07-05 15:00:00,28.29,28.37,28.29,28.32,338441.0,27.2696,27.3467,27.2696,27.2985,338441.0
2018-07-05 15:30:00,28.33,28.45,28.28,28.42,865710.0,27.3082,27.4238,27.26,27.3949,865710.0
2018-07-06 09:30:00,28.32,28.58,28.25,28.57,296463.0,27.2985,27.5491,27.231,27.5395,296463.0
2018-07-06 10:00:00,28.57,28.67,28.56,28.66,245931.0,27.5395,27.6359,27.5299,27.6263,245931.0
2018-07-06 10:30:00,28.66,28.83,28.62,28.79,537875.0,27.6263,27.7901,27.5877,27.7516,537875.0
2018-07-06 11:00:00,28.79,28.87,28.75,28.85,641667.0,27.7516,27.8287,27.713,27.8094,641667.0
2018-07-06 11:30:00,28.85,28.9,28.78,28.84,266800.0,27.8094,27.8576,27.7419,27.7998,266800.0
2018-07-06 12:00:00,28.84,28.92,28.84,28.9,218885.0,27.7998,27.8769,27.7998,27.8576,218885.0
2018-07-06 12:30:00,28.9,28.92,28.82,28.86,157362.0,27.8576,27.8769,27.7805,27.819,157362.0
2018-07-06 13:00:00,28.85,28.94,28.83,28.84,246354.0,27.8094,27.8962,27.7901,27.7998,246354.0
2018-07-06 13:30:00,28.84,28.91,28.82,28.9,252196.0,27.7998,27.8672,27.7805,27.8576,252196.0
2018-07-06 14:00:00,28.9,29.0,28.87,28.98,387360.0,27.8576,27.954,27.8287,27.9347,387360.0
2018-07-06 14:30:00,28.97,28.98,28.87,28.96,238778.0,27.9251,27.9347,27.8287,27.9154,238778.0
2018-07-06 15:00:00,28.96,29.05,28.94,29.01,498175.0,27.9154,28.0022,27.8962,27.9636,498175.0
2018-07-06 15:30:00,29.01,29.02,28.95,28.98,1143676.0,27.9636,27.9733,27.9058,27.9347,1143676.0
2018-07-09 09:30:00,29.39,29.45,29.05,29.18,533707.0,28.3299,28.3878,28.0022,28.1275,533707.0
2018-07-09 10:00:00,29.18,29.24,29.12,29.16,288286.0,28.1275,28.1853,28.0697,28.1082,288286.0
2018-07-09 10:30:00,29.17,29.2,29.04,29.18,451367.0,28.1179,28.1468,27.9925,28.1275,451367.0
2018-07-09 11:00:00,29.18,29.29,29.14,29.18,494779.0,28.1275,28.2335,28.0889,28.1275,494779.0
2018-07-09 11:30:00,29.18,29.29,29.16,29.24,444324.0,28.1275,28.2335,28.1082,28.1853,444324.0
2018-07-09 12:00:00,29.24,29.27,29.14,29.16,207119.0,28.1853,28.2143,28.0889,28.1082,207119.0
2018-07-09 12:30:00,29.17,29.23,29.14,29.22,133409.0,28.1179,28.1757,28.0889,28.1661,133409.0
2018-07-09 13:00:00,29.22,29.29,29.21,29.28,142293.0,28.1661,28.2335,28.1564,28.2239,142293.0
2018-07-09 13:30:00,29.28,29.34,29.26,29.28,301684.0,28.2239,28.2817,28.2046,28.2239,301684.0
2018-07-09 14:00:00,29.28,29.42,29.28,29.4,277447.0,28.2239,28.3588,28.2239,28.3396,277447.0
2018-07-09 14:30:00,29.4,29.46,29.36,29.41,274134.0,28.3396,28.3974,28.301,28.3492,274134.0
2018-07-09 15:00:00,29.4,29.41,29.32,29.37,237934.0,28.3396,28.3492,28.2624,28.3106,237934.0
2018-07-09 15:30:00,29.36,29.46,29.33,29.45,834595.0,28.301,28.3974,28.2721,28.3878,834595.0
2018-07-10 09:30:00,29.51,29.72,29.35,29.54,426506.0,28.4456,28.648,28.2914,28.4745,426506.0
2018-07-10 10:00:00,29.54,29.79,29.54,29.71,387908.0,28.4745,28.7155,28.4745,28.6384,387908.0
2018-07-10 10:30:00,29.71,29.91,29.71,29.79,924517.0,28.6384,28.8312,28.6384,28.7155,924517.0
2018-07-10 11:00:00,29.79,29.94,29.78,29.81,567671.0,28.7155,28.8601,28.7059,28.7348,567671.0
2018-07-10 11:30:00,29.8,29.97,29.8,29.96,546130.0,28.7251,28.889,28.7251,28.8794,546130.0
2018-07-10 12:00:00,29.96,29.98,29.88,29.97,242426.0,28.8794,28.8986,28.8022,28.889,242426.0
2018-07-10 12:30:00,29.96,30.01,29.94,29.96,333562.0,28.8794,28.9276,28.8601,28.8794,333562.0
2018-07-10 13:00:00,29.96,30.06,29.94,30.04,399180.0,28.8794,28.9758,28.8601,28.9565,399180.0
2018-07-10 13:30:00,30.04,30.08,29.96,29.99,403342.0,28.9565,28.995,28.8794,28.9083,403342.0
2018-07-10 14:00:00,29.98,30.01,29.68,29.76,624864.0,28.8986,28.9276,28.6095,28.6866,624864.0
2018-07-10 14:30:00,29.75,29.83,29.75,29.81,313573.0,28.6769,28.7541,28.6769,28.7348,313573.0
2018-07-10 15:00:00,29.81,29.97,29.8,29.95,571569.0,28.7348,28.889,28.7251,28.8697,571569.0
2018-07-10 15:30:00,29.95,30.02,29.91,29.92,1356370.0,28.8697,28.9372,28.8312,28.8408,1356370.0
2018-07-11 09:30:00,29.45,29.97,29.45,29.96,567168.0,28.3878,28.889,28.3878,28.8794,567168.0
2018-07-11 10:00:00,29.96,30.01,29.88,29.96,450360.0,28.8794,28.9276,28.8022,28.8794,450360.0
2018-07-11 10:30:00,29.97,30.07,29.88,30.05,363677.0,28.889,28.9854,28.8022,28.9661,363677.0
2018-07-11 11:00:00,30.05,30.1,29.93,29.93,652839.0,28.9661,29.0143,28.8504,28.8504,652839.0
2018-07-11 11:30:00,29.94,29.99,29.85,29.9,327038.0,28.8601,28.9083,28.7733,28.8215,327038.0
2018-07-11 12:00:00,29.91,30.06,29.85,30.03,408733.0,28.8312,28.9758,28.7733,28.9468,408733.0
2018-07-11 12:30:00,30.02,30.1,29.93,29.95,392447.0,28.9372,29.0143,28.8504,28.8697,392447.0
2018-07-11 13:00:00,29.95,30.02,29.89,30.02,262655.0,28.8697,28.9372,28.8119,28.9372,262655.0
2018-07-11 13:30:00,30.02,30.06,29.94,29.95,187273.0,28.9372,28.9758,28.8601,28.8697,187273.0
2018-07-11 14:00:00,29.95,29.98,29.86,29.98,269621.0,28.8697,28.8986,28.783,28.8986,269621.0
2018-07-11 14:30:00,29.98,30.02,29.89,29.93,218300.0,28.8986,28.9372,28.8119,28.8504,218300.0
2018-07-11 15:00:00,29.92,29.96,29.87,29.91,267722.0,28.8408,28.8794,28.7926,28.8312,267722.0
2018-07-11 15:30:00,29.91,29.97,29.86,29.89,1176008.0,28.8312,28.889,28.783,28.8119,1176008.0
2018-07-12 09:30:00,30.32,30.38,29.83,30.0,570986.0,29.2264,29.2842,28.7541,28.9179,570986.0
2018-07-12 10:00:00,30.01,30.1,29.91,30.05,466912.0,28.9276,29.0143,28.8312,28.9661,466912.0
2018-07-12 10:30:00,30.05,30.13,30.05,30.09,220377.0,28.9661,29.0432,28.9661,29.0047,220377.0
2018-07-12 11:00:00,30.1,30.19,30.08,30.19,306882.0,29.0143,29.1011,28.995,29.1011,306882.0
2018-07-12 11:30:00,30.19,30.32,30.11,30.3,660854.0,29.1011,29.2264,29.024,29.2071,660854.0
2018-07-12 12:00:00,30.3,30.33,30.23,30.3,421672.0,29.2071,29.236,29.1396,29.2071,421672.0
2018-07-12 12:30:00,30.3,30.45,30.29,30.42,668631.0,29.2071,29.3517,29.1975,29.3228,668631.0
2018-07-12 13:00:00,30.42,30.53,30.38,30.4,690530.0,29.3228,29.4288,29.2842,29.3035,690530.0
2018-07-12 13:30:00,30.4,30.47,30.39,30.42,250033.0,29.3035,29.371,29.2939,29.3228,250033.0
2018-07-12 14:00:00,30.42,30.47,30.33,30.34,204338.0,29.3228,29.371,29.236,29.2457,204338.0
2018-07-12 14:30:00,30.33,30.47,30.31,30.4,441653.0,29.236,29.371,29.2167,29.3035,441653.0
2018-07-12 15:00:00,30.4,30.52,30.33,30.51,589452.0,29.3035,29.4192,29.236,29.4095,589452.0
2018-07-12 15:30:00,30.51,30.52,30.41,30.5,1556337.0,29.4095,29.4192,29.3131,29.3999,1556337.0
2018-07-13 09:30:00,30.59,30.69,30.17,30.34,302702.0,29.4866,29.583,29.0818,29.2457,302702.0
2018-07-13 10:00:00,30.34,30.5,30.29,30.47,312818.0,29.2457,29.3999,29.1975,29.371,312818.0
2018-07-13 10:30:00,30.47,30.57,30.42,30.56,369004.0,29.371,29.4674,29.3228,29.4577,369004.0
2018-07-13 11:00:00,30.56,30.68,30.55,30.65,329441.0,29.4577,29.5734,29.4481,29.5445,329441.0
2018-07-13 11:30:00,30.65,30.77,30.63,30.75,577219.0,29.5445,29.6601,29.5252,29.6409,577219.0
2018-07-13 12:00:00,30.77,30.81,30.67,30.7,442891.0,29.6601,29.6987,29.5638,29.5927,442891.0
2018-07-13 12:30:00,30.69,30.8,30.67,30.78,344597.0,29.583,29.6891,29.5638,29.6698,344597.0
2018-07-13 13:00:00,30.78,30.84,30.73,30.83,333552.0,29.6698,29.7276,29.6216,29.718,333552.0
2018-07-13 13:30:00,30.84,30.87,30.79,30.87,491777.0,29.7276,29.7565,29.6794,29.7565,491777.0
2018-07-13 14:00:00,30.87,30.94,30.8,30.81,696001.0,29.7565,29.824,29.6891,29.6987,696001.0
2018-07-13 14:30:00,30.81,30.92,30.79,30.91,392120.0,29.6987,29.8047,29.6794,29.7951,392120.0
2018-07-13 15:00:00,30.91,31.0,30.86,30.87,717270.0,29.7951,29.8819,29.7469,29.7565,717270.0
2018-07-13 15:30:00,30.86,30.95,30.85,30.93,1694529.0,29.7469,29.8337,29.7373,29.8144,1694529.0
2018-07-16 09:30:00,31.0,31.2,30.76,31.09,858704.0,29.8819,30.0746,29.6505,29.9686,858704.0
2018-07-16 10:00:00,31.08,31.13,30.83,30.91,658987.0,29.959,30.0072,29.718,29.7951,658987.0
2018-07-16 10:30:00,30.92,31.0,30.89,30.89,368120.0,29.8047,29.8819,29.7758,29.7758,368120.0
2018-07-16 11:00:00,30.89,31.05,30.88,31.0,323484.0,29.7758,29.93,29.7662,29.8819,323484.0
2018-07-16 11:30:00,31.0,31.1,30.94,31.0,340456.0,29.8819,29.9782,29.824,29.8819,340456.0
2018-07-16 12:00:00,31.0,31.1,30.95,31.04,330742.0,29.8819,29.9782,29.8337,29.9204,330742.0
2018-07-16 12:30:00,31.05,31.17,31.04,31.13,723538.0,29.93,30.0457,29.9204,30.0072,723538.0
2018-07-16 13:00:00,31.13,31.17,31.11,31.11,241093.0,30.0072,30.0457,29.9879,29.9879,241093.0
2018-07-16 13:30:00,31.1,31.17,31.09,31.13,213451.0,29.9782,30.0457,29.9686,30.0072,213451.0
2018-07-16 14:00:00,31.13,31.2,31.1,31.16,280218.0,30.0072,30.0746,29.9782,30.0361,280218.0
2018-07-16 14:30:00,31.16,31.18,31.04,31.04,473520.0,30.0361,30.0554,29.9204,29.9204,473520.0
2018-07-16 15:00:00,31.04,31.13,31.02,31.12,768122.0,29.9204,30.0072,29.9011,29.9975,768122.0
2018-07-16 15:30:00,31.12,31.17,31.09,31.12,1740782.0,29.9975,30.0457,29.9686,29.9975,1740782.0
2018-07-17 09:30:00,31.0,31.15,30.95,31.03,584251.0,29.8819,30.0264,29.8337,29.9108,584251.0
2018-07-17 10:00:00,31.03,31.14,30.92,31.11,507823.0,29.9108,30.0168,29.8047,29.9879,507823.0
2018-07-17 10:30:00,31.12,31.16,30.88,30.92,992774.0,29.9975,30.0361,29.7662,29.8047,992774.0
2018-07-17 11:00:00,30.92,31.29,30.91,31.2,977480.0,29.8047,30.1614,29.7951,30.0746,977480.0
2018-07-17 11:30:00,31.21,31.24,31.07,31.15,281992.0,30.0843,30.1132,29.9493,30.0264,281992.0
2018-07-17 12:00:00,31.15,31.22,31.1,31.22,291972.0,30.0264,30.0939,29.9782,30.0939,291972.0
2018-07-17 12:30:00,31.22,31.36,31.19,31.35,282222.0,30.0939,30.2289,30.065,30.2192,282222.0
2018-07-17 13:00:00,31.34,31.44,31.34,31.41,373730.0,30.2096,30.306,30.2096,30.2771,373730.0
2018-07-17 13:30:00,31.4,31.41,31.27,31.28,458965.0,30.2674,30.2771,30.1421,30.1518,458965.0
2018-07-17 14:00:00,31.27,31.28,31.09,31.16,603371.0,30.1421,30.1518,29.9686,30.0361,603371.0
2018-07-17 14:30:00,31.15,31.22,31.14,31.18,702265.0,30.0264,30.0939,30.0168,30.0554,702265.0
2018-07-17 15:00:00,31.18,31.26,31.14,31.21,708877.0,30.0554,30.1325,30.0168,30.0843,708877.0
2018-07-17 15:30:00,31.2,31.32,31.2,31.26,2062685.0,30.0746,30.1903,30.0746,30.1325,2062685.0
2018-07-18 09:30:00,31.25,31.38,31.11,31.37,321596.0,30.1228,30.2481,29.9879,30.2385,321596.0
2018-07-18 10:00:00,31.37,31.37,30.93,30.93,1532996.0,30.2385,30.2385,29.8144,29.8144,1532996.0
2018-07-18 10:30:00,30.93,31.08,30.91,31.02,395172.0,29.8144,29.959,29.7951,29.9011,395172.0
2018-07-18 11:00:00,31.02,31.09,30.97,31.01,190456.0,29.9011,29.9686,29.8529,29.8915,190456.0
2018-07-18 11:30:00,31.01,31.14,31.01,31.13,144452.0,29.8915,30.0168,29.8915,30.0072,144452.0
2018-07-18 12:00:00,31.13,31.15,31.08,31.08,182291.0,30.0072,30.0264,29.959,29.959,182291.0
2018-07-18 12:30:00,31.09,31.1,31.02,31.02,119945.0,29.9686,29.9782,29.9011,29.9011,119945.0
2018-07-18 13:00:00,31.02,31.04,30.98,31.03,193640.0,29.9011,29.9204,29.8626,29.9108,193640.0
2018-07-18 13:30:00,31.04,31.07,31.01,31.06,122023.0,29.9204,29.9493,29.8915,29.9397,122023.0
2018-07-18 14:00:00,31.06,31.1,31.0,31.01,271629.0,29.9397,29.9782,29.8819,29.8915,271629.0
2018-07-18 14:30:00,31.0,31.07,30.97,31.07,847513.0,29.8819,29.9493,29.8529,29.9493,847513.0
2018-07-18 15:00:00,31.07,31.08,31.02,31.05,525103.0,29.9493,29.959,29.9011,29.93,525103.0
2018-07-18 15:30:00,31.05,31.11,31.02,31.03,1527740.0,29.93,29.9879,29.9011,29.9108,1527740.0
2018-07-19 09:30:00,30.83,30.96,30.7,30.76,692628.0,29.718,29.8433,29.5927,29.6505,692628.0
2018-07-19 10:00:00,30.77,30.77,30.49,30.54,674553.0,29.6601,29.6601,29.3902,29.4384,674553.0
2018-07-19 10:30:00,30.54,30.65,30.49,30.64,347063.0,29.4384,29.5445,29.3902,29.5348,347063.0
2018-07-19 11:00:00,30.65,30.7,30.59,30.61,272556.0,29.5445,29.5927,29.4866,29.5059,272556.0
2018-07-19 11:30:00,30.61,30.76,30.61,30.72,238928.0,29.5059,29.6505,29.5059,29.612,238928.0
2018-07-19 12:00:00,30.71,30.73,30.68,30.73,145576.0,29.6023,29.6216,29.5734,29.6216,145576.0
2018-07-19 12:30:00,30.73,30.78,30.65,30.68,141359.0,29.6216,29.6698,29.5445,29.5734,141359.0
2018-07-19 13:00:00,30.67,30.74,30.6,30.71,215406.0,29.5638,29.6312,29.4963,29.6023,215406.0
2018-07-19 13:30:00,30.71,30.72,30.64,30.71,439700.0,29.6023,29.612,29.5348,29.6023,439700.0
2018-07-19 14:00:00,30.72,30.76,30.68,30.75,472224.0,29.612,29.6505,29.5734,29.6409,472224.0
2018-07-19 14:30:00,30.75,30.84,30.73,30.84,434118.0,29.6409,29.7276,29.6216,29.7276,434118.0
2018-07-19 15:00:00,30.84,30.9,30.8,30.85,480299.0,29.7276,29.7855,29.6891,29.7373,480299.0
2018-07-19 15:30:00,30.85,30.94,30.77,30.83,1454160.0,29.7373,29.824,29.6601,29.718,1454160.0
2018-07-20 09:30:00,30.71,30.71,30.54,30.65,1038632.0,29.6023,29.6023,29.4384,29.5445,1038632.0
2018-07-20 10:00:00,30.65,30.83,30.54,30.83,420962.0,29.5445,29.718,29.4384,29.718,420962.0
2018-07-20 10:30:00,30.83,30.86,30.77,30.83,254495.0,29.718,29.7469,29.6601,29.718,254495.0
2018-07-20 11:00:00,30.83,31.11,30.77,31.06,353469.0,29.718,29.9879,29.6601,29.9397,353469.0
2018-07-20 11:30:00,31.07,31.14,31.03,31.09,474655.0,29.9493,30.0168,29.9108,29.9686,474655.0
2018-07-20 12:00:00,31.09,31.14,31.04,31.12,244325.0,29.9686,30.0168,29.9204,29.9975,244325.0
2018-07-20 12:30:00,31.12,31.12,31.04,31.06,181554.0,29.9975,29.9975,29.9204,29.9397,181554.0
2018-07-20 13:00:00,31.06,31.11,31.04,31.11,187121.0,29.9397,29.9879,29.9204,29.9879,187121.0
2018-07-20 13:30:00,31.11,31.23,31.11,31.22,231283.0,29.9879,30.1036,29.9879,30.0939,231283.0
2018-07-20 14:00:00,31.23,31.3,31.15,31.21,968737.0,30.1036,30.171,30.0264,30.0843,968737.0
2018-07-20 14:30:00,31.21,31.28,31.21,31.24,997483.0,30.0843,30.1518,30.0843,30.1132,997483.0
2018-07-20 15:00:00,31.23,31.26,31.13,31.17,607561.0,30.1036,30.1325,30.0072,30.0457,607561.0
2018-07-20 15:30:00,31.18,31.23,31.14,31.19,1477558.0,30.0554,30.1036,30.0168,30.065,1477558.0
2018-07-23 09:30:00,31.17,31.2,30.75,30.88,381977.0,30.0457,30.0746,29.6409,29.7662,381977.0
2018-07-23 10:00:00,30.89,31.02,30.85,30.9,243154.0,29.7758,29.9011,29.7373,29.7855,243154.0
2018-07-23 10:30:00,30.89,31.11,30.87,31.05,210702.0,29.7758,29.9879,29.7565,29.93,210702.0
2018-07-23 11:00:00,31.06,31.19,31.05,31.13,168576.0,29.9397,30.065,29.93,30.0072,168576.0
2018-07-23 11:30:00,31.14,31.2,31.1,31.19,126433.0,30.0168,30.0746,29.9782,30.065,126433.0
2018-07-23 12:00:00,31.18,31.2,31.14,31.16,108326.0,30.0554,30.0746,30.0168,30.0361,108326.0
2018-07-23 12:30:00,31.17,31.23,31.13,31.14,255751.0,30.0457,30.1036,30.0072,30.0168,255751.0
2018-07-23 13:00:00,31.14,31.18,31.04,31.05,111459.0,30.0168,30.0554,29.9204,29.93,111459.0
2018-07-23 13:30:00,31.05,31.06,30.98,30.99,108259.0,29.93,29.9397,29.8626,29.8722,108259.0
2018-07-23 14:00:00,30.99,31.02,30.95,31.01,141545.0,29.8722,29.9011,29.8337,29.8915,141545.0
2018-07-23 14:30:00,31.01,31.06,30.99,31.01,137339.0,29.8915,29.9397,29.8722,29.8915,137339.0
2018-07-23 15:00:00,31.02,31.03,30.98,30.98,215077.0,29.9011,29.9108,29.8626,29.8626,215077.0
2018-07-23 15:30:00,30.98,31.03,30.95,30.98,823496.0,29.8626,29.9108,29.8337,29.8626,823496.0
2018-07-24 09:30:00,31.33,31.54,31.25,31.4,826150.0,30.1999,30.4024,30.1228,30.2674,826150.0
2018-07-24 10:00:00,31.41,31.54,31.38,31.42,878625.0,30.2771,30.4024,30.2481,30.2867,878625.0
2018-07-24 10:30:00,31.43,31.49,31.33,31.35,363667.0,30.2963,30.3542,30.1999,30.2192,363667.0
2018-07-24 11:00:00,31.35,31.37,31.19,31.27,297509.0,30.2192,30.2385,30.065,30.1421,297509.0
2018-07-24 11:30:00,31.27,31.28,31.06,31.09,340607.0,30.1421,30.1518,29.9397,29.9686,340607.0
2018-07-24 12:00:00,31.09,31.12,30.99,31.03,233638.0,29.9686,29.9975,29.8722,29.9108,233638.0
2018-07-24 12:30:00,31.02,31.03,30.75,30.79,282607.0,29.9011,29.9108,29.6409,29.6794,282607.0
2018-07-24 13:00:00,30.79,30.88,30.78,30.79,276720.0,29.6794,29.7662,29.6698,29.6794,276720.0
2018-07-24 13:30:00,30.79,30.82,30.69,30.77,323088.0,29.6794,29.7083,29.583,29.6601,323088.0
2018-07-24 14:00:00,30.76,30.78,30.61,30.69,319439.0,29.6505,29.6698,29.5059,29.583,319439.0
2018-07-24 14:30:00,30.69,30.79,30.65,30.74,295103.0,29.583,29.6794,29.5445,29.6312,295103.0
2018-07-24 15:00:00,30.75,30.85,30.73,30.77,804057.0,29.6409,29.7373,29.6216,29.6601,804057.0
2018-07-24 15:30:00,30.77,30.8,30.69,30.77,1897987.0,29.6601,29.6891,29.583,29.6601,1897987.0
2018-07-25 09:30:00,31.2,31.21,30.83,31.03,1098899.0,30.0746,30.0843,29.718,29.9108,1098899.0
2018-07-25 10:00:00,31.03,31.47,30.94,31.35,832428.0,29.9108,30.3349,29.824,30.2192,832428.0
2018-07-25 10:30:00,31.35,31.4,31.09,31.16,527330.0,30.2192,30.2674,29.9686,30.0361,527330.0
2018-07-25 11:00:00,31.16,31.26,31.13,31.26,304152.0,30.0361,30.1325,30.0072,30.1325,304152.0
2018-07-25 11:30:00,31.25,31.4,31.21,31.4,370659.0,30.1228,30.2674,30.0843,30.2674,370659.0
2018-07-25 12:00:00,31.4,31.4,31.28,31.35,298845.0,30.2674,30.2674,30.1518,30.2192,298845.0
2018-07-25 12:30:00,31.35,31.42,31.3,31.36,262449.0,30.2192,30.2867,30.171,30.2289,262449.0
2018-07-25 13:00:00,31.36,31.4,31.28,31.3,228989.0,30.2289,30.2674,30.1518,30.171,228989.0
2018-07-25 13:30:00,31.3,31.37,31.29,31.32,171432.0,30.171,30.2385,30.1614,30.1903,171432.0
2018-07-25 14:00:00,31.32,31.39,31.31,31.36,616537.0,30.1903,30.2578,30.1807,30.2289,616537.0
2018-07-25 14:30:00,31.36,31.42,31.35,31.38,221885.0,30.2289,30.2867,30.2192,30.2481,221885.0
2018-07-25 15:00:00,31.38,31.39,31.36,31.38,407854.0,30.2481,30.2578,30.2289,30.2481,407854.0
2018-07-25 15:30:00,31.38,31.55,31.3,31.52,1750311.0,30.2481,30.412,30.171,30.3831,1750311.0
2018-07-26 09:30:00,30.92,31.28,30.84,31.26,503109.0,29.8047,30.1518,29.7276,30.1325,503109.0
2018-07-26 10:00:00,31.27,31.33,31.04,31.06,350604.0,30.1421,30.1999,29.9204,29.9397,350604.0
2018-07-26 10:30:00,31.07,31.18,31.03,31.14,284413.0,29.9493,30.0554,29.9108,30.0168,284413.0
2018-07-26 11:00:00,31.13,31.19,31.01,31.02,239057.0,30.0072,30.065,29.8915,29.9011,239057.0
2018-07-26 11:30:00,31.02,31.08,30.97,31.03,253636.0,29.9011,29.959,29.8529,29.9108,253636.0
2018-07-26 12:00:00,31.02,31.14,30.92,31.09,657551.0,29.9011,30.0168,29.8047,29.9686,657551.0
2018-07-26 12:30:00,31.09,31.19,31.04,31.15,243343.0,29.9686,30.065,29.9204,30.0264,243343.0
2018-07-26 13:00:00,31.15,31.36,31.12,31.33,337058.0,30.0264,30.2289,29.9975,30.1999,337058.0
2018-07-26 13:30:00,31.34,31.34,31.16,31.18,343198.0,30.2096,30.2096,30.0361,30.0554,343198.0
2018-07-26 14:00:00,31.18,31.41,31.14,31.32,378811.0,30.0554,30.2771,30.0168,30.1903,378811.0
2018-07-26 14:30:00,31.32,31.33,31.23,31.27,295474.0,30.1903,30.1999,30.1036,30.1421,295474.0
2018-07-26 15:00:00,31.28,31.29,31.21,31.24,316417.0,30.1518,30.1614,30.0843,30.1132,316417.0
2018-07-26 15:30:00,31.25,31.29,31.19,31.22,950780.0,30.1228,30.1614,30.065,30.0939,950780.0
2018-07-27 09:30:00,31.49,31.58,31.3,31.57,321295.0,30.3542,30.4409,30.171,30.4313,321295.0
2018-07-27 10:00:00,31.57,31.59,31.2,31.23,381505.0,30.4313,30.4506,30.0746,30.1036,381505.0
2018-07-27 10:30:00,31.23,31.26,31.04,31.1,336756.0,30.1036,30.1325,29.9204,29.9782,336756.0
2018-07-27 11:00:00,31.1,31.14,31.01,31.04,238300.0,29.9782,30.0168,29.8915,29.9204,238300.0
2018-07-27 11:30:00,31.03,31.03,30.85,30.85,284343.0,29.9108,29.9108,29.7373,29.7373,284343.0
2018-07-27 12:00:00,30.86,31.0,30.82,30.9,258845.0,29.7469,29.8819,29.7083,29.7855,258845.0
2018-07-27 12:30:00,30.9,30.9,30.69,30.7,304553.0,29.7855,29.7855,29.583,29.5927,304553.0
2018-07-27 13:00:00,30.69,30.7,30.54,30.58,573526.0,29.583,29.5927,29.4384,29.477,573526.0
2018-07-27 13:30:00,30.57,30.66,30.5,30.65,491415.0,29.4674,29.5541,29.3999,29.5445,491415.0
2018-07-27 14:00:00,30.64,30.74,30.64,30.68,372084.0,29.5348,29.6312,29.5348,29.5734,372084.0
2018-07-27 14:30:00,30.68,30.79,30.64,30.65,345922.0,29.5734,29.6794,29.5348,29.5445,345922.0
2018-07-27 15:00:00,30.65,30.79,30.56,30.62,469596.0,29.5445,29.6794,29.4577,29.5156,469596.0
2018-07-27 15:30:00,30.62,30.72,30.57,30.71,1221200.0,29.5156,29.612,29.4674,29.6023,1221200.0
2018-07-30 09:30:00,30.72,30.96,30.67,30.77,557803.0,29.612,29.8433,29.5638,29.6601,557803.0
2018-07-30 10:00:00,30.78,30.95,30.76,30.94,693278.0,29.6698,29.8337,29.6505,29.824,693278.0
2018-07-30 10:30:00,30.94,31.14,30.93,31.08,395805.0,29.824,30.0168,29.8144,29.959,395805.0
2018-07-30 11:00:00,31.07,31.1,30.95,31.05,319728.0,29.9493,29.9782,29.8337,29.93,319728.0
2018-07-30 11:30:00,31.05,31.06,30.87,30.9,344628.0,29.93,29.9397,29.7565,29.7855,344628.0
2018-07-30 12:00:00,30.9,30.91,30.76,30.77,259160.0,29.7855,29.7951,29.6505,29.6601,259160.0
2018-07-30 12:30:00,30.77,30.79,30.68,30.68,235828.0,29.6601,29.6794,29.5734,29.5734,235828.0
2018-07-30 13:00:00,30.68,30.8,30.64,30.78,171327.0,29.5734,29.6891,29.5348,29.6698,171327.0
2018-07-30 13:30:00,30.77,30.8,30.71,30.77,144866.0,29.6601,29.6891,29.6023,29.6601,144866.0
2018-07-30 14:00:00,30.76,30.79,30.71,30.77,465357.0,29.6505,29.6794,29.6023,29.6601,465357.0
2018-07-30 14:30:00,30.77,30.81,30.7,30.74,238571.0,29.6601,29.6987,29.5927,29.6312,238571.0
2018-07-30 15:00:00,30.73,30.81,30.72,30.76,348090.0,29.6216,29.6987,29.612,29.6505,348090.0
2018-07-30 15:30:00,30.77,30.81,30.71,30.77,1263638.0,29.6601,29.6987,29.6023,29.6601,1263638.0
2018-07-31 09:30:00,31.06,31.1,30.87,30.92,697301.0,29.9397,29.9782,29.7565,29.8047,697301.0
2018-07-31 10:00:00,30.92,31.17,30.89,30.97,545783.0,29.8047,30.0457,29.7758,29.8529,545783.0
2018-07-31 10:30:00,30.97,31.03,30.92,30.93,535546.0,29.8529,29.9108,29.8047,29.8144,535546.0
2018-07-31 11:00:00,30.94,31.01,30.86,30.88,1018455.0,29.824,29.8915,29.7469,29.7662,1018455.0
2018-07-31 11:30:00,30.88,31.01,30.84,30.96,1473589.0,29.7662,29.8915,29.7276,29.8433,1473589.0
2018-07-31 12:00:00,30.97,31.04,30.92,31.0,2187481.0,29.8529,29.9204,29.8047,29.8819,2187481.0
2018-07-31 12:30:00,31.0,31.24,30.99,31.19,968513.0,29.8819,30.1132,29.8722,30.065,968513.0
2018-07-31 13:00:00,31.19,31.34,31.17,31.3,833834.0,30.065,30.2096,30.0457,30.171,833834.0
2018-07-31 13:30:00,31.29,31.51,31.23,31.37,1168806.0,30.1614,30.3735,30.1036,30.2385,1168806.0
2018-07-31 14:00:00,31.36,31.66,31.36,31.5,2683176.0,30.2289,30.518,30.2289,30.3638,2683176.0
2018-07-31 14:30:00,31.5,31.64,31.47,31.54,1203099.0,30.3638,30.4988,30.3349,30.4024,1203099.0
2018-07-31 15:00:00,31.54,31.56,31.44,31.54,1040308.0,30.4024,30.4217,30.306,30.4024,1040308.0
2018-07-31 15:30:00,31.55,31.59,31.35,31.37,3285561.0,30.412,30.4506,30.2192,30.2385,3285561.0
2018-08-01 09:30:00,31.26,31.38,30.36,30.4,1266705.0,30.1325,30.2481,29.2649,29.3035,1266705.0
2018-08-01 10:00:00,30.39,30.71,30.12,30.51,1375069.0,29.2939,29.6023,29.0336,29.4095,1375069.0
2018-08-01 10:30:00,30.51,30.57,29.93,30.01,1987813.0,29.4095,29.4674,28.8504,28.9276,1987813.0
2018-08-01 11:00:00,30.01,30.02,29.74,30.01,1151511.0,28.9276,28.9372,28.6673,28.9276,1151511.0
2018-08-01 11:30:00,30.01,30.18,29.96,30.01,862948.0,28.9276,29.0914,28.8794,28.9276,862948.0
2018-08-01 12:00:00,30.0,30.08,29.17,29.19,1451632.0,28.9179,28.995,28.1179,28.1371,1451632.0
2018-08-01 12:30:00,29.2,29.45,28.66,29.26,4238829.0,28.1468,28.3878,27.6263,28.2046,4238829.0
2018-08-01 13:00:00,29.26,29.65,29.19,29.37,1792935.0,28.2046,28.5805,28.1371,28.3106,1792935.0
2018-08-01 13:30:00,29.37,29.64,29.15,29.44,1796910.0,28.3106,28.5709,28.0986,28.3781,1796910.0
2018-08-01 14:00:00,29.45,29.45,28.97,29.17,1746913.0,28.3878,28.3878,27.9251,28.1179,1746913.0
2018-08-01 14:30:00,29.16,29.21,28.82,28.96,1750005.0,28.1082,28.1564,27.7805,27.9154,1750005.0
2018-08-01 15:00:00,28.96,29.17,28.93,29.09,1749370.0,27.9154,28.1179,27.8865,28.0407,1749370.0
2018-08-01 15:30:00,29.09,29.11,28.36,28.48,4559342.0,28.0407,28.06,27.3371,27.4527,4559342.0
2018-08-02 09:30:00,27.08,28.5,26.85,27.93,7960508.0,26.1032,27.472,25.8815,26.9226,7960508.0
2018-08-02 10:00:00,27.94,28.05,27.37,27.94,4558133.0,26.9322,27.0383,26.3828,26.9322,4558133.0
2018-08-02 10:30:00,27.93,28.38,27.71,27.79,2427911.0,26.9226,27.3564,26.7105,26.7876,2427911.0
2018-08-02 11:00:00,27.8,27.92,27.62,27.73,1283593.0,26.7973,26.9129,26.6238,26.7298,1283593.0
2018-08-02 11:30:00,27.73,28.01,27.71,27.94,1359568.0,26.7298,26.9997,26.7105,26.9322,1359568.0
2018-08-02 12:00:00,27.94,28.09,27.9,28.08,2245153.0,26.9322,27.0768,26.8937,27.0672,2245153.0
2018-08-02 12:30:00,28.09,28.11,27.91,28.02,640654.0,27.0768,27.0961,26.9033,27.0093,640654.0
2018-08-02 13:00:00,28.02,28.47,28.02,28.46,2397135.0,27.0093,27.4431,27.0093,27.4335,2397135.0
2018-08-02 13:30:00,28.46,28.6,28.2,28.46,2962621.0,27.4335,27.5684,27.1828,27.4335,2962621.0
2018-08-02 14:00:00,28.46,28.71,28.2,28.7,1651842.0,27.4335,27.6744,27.1828,27.6648,1651842.0
2018-08-02 14:30:00,28.7,28.82,28.4,28.5,3016106.0,27.6648,27.7805,27.3756,27.472,3016106.0
2018-08-02 15:00:00,28.5,28.55,28.41,28.52,1461371.0,27.472,27.5202,27.3853,27.4913,1461371.0
2018-08-02 15:30:00,28.52,29.09,28.46,28.97,3398743.0,27.4913,28.0407,27.4335,27.9251,3398743.0
2018-08-03 09:30:00,28.89,28.9,28.44,28.74,2364411.0,27.848,27.8576,27.4142,27.7034,2364411.0
2018-08-03 10:00:00,28.74,28.89,28.56,28.7,2095638.0,27.7034,27.848,27.5299,27.6648,2095638.0
2018-08-03 10:30:00,28.7,28.79,28.62,28.73,2282636.0,27.6648,27.7516,27.5877,27.6937,2282636.0
2018-08-03 11:00:00,28.74,28.77,28.61,28.65,816036.0,27.7034,27.7323,27.5781,27.6166,816036.0
2018-08-03 11:30:00,28.64,28.66,28.54,28.6,598461.0,27.607,27.6263,27.5106,27.5684,598461.0
2018-08-03 12:00:00,28.59,28.71,28.59,28.7,428582.0,27.5588,27.6744,27.5588,27.6648,428582.0
2018-08-03 12:30:00,28.7,28.7,28.56,28.59,379815.0,27.6648,27.6648,27.5299,27.5588,379815.0
2018-08-03 13:00:00,28.6,28.7,28.57,28.65,465480.0,27.5684,27.6648,27.5395,27.6166,465480.0
2018-08-03 13:30:00,28.65,28.77,28.62,28.71,1437214.0,27.6166,27.7323,27.5877,27.6744,1437214.0
2018-08-03 14:00:00,28.71,28.76,28.55,28.55,511003.0,27.6744,27.7226,27.5202,27.5202,511003.0
2018-08-03 14:30:00,28.55,28.57,28.42,28.5,486754.0,27.5202,27.5395,27.3949,27.472,486754.0
2018-08-03 15:00:00,28.5,28.55,28.44,28.53,493074.0,27.472,27.5202,27.4142,27.5009,493074.0
2018-08-03 15:30:00,28.53,28.61,28.51,28.54,1705775.0,27.5009,27.5781,27.4817,27.5106,1705775.0
2018-08-06 09:30:00,28.33,28.63,28.03,28.4,1118396.0,27.3082,27.5973,27.019,27.3756,1118396.0
2018-08-06 10:00:00,28.39,28.51,28.21,28.43,698372.0,27.366,27.4817,27.1925,27.4045,698372.0
2018-08-06 10:30:00,28.44,28.74,28.33,28.58,836065.0,27.4142,27.7034,27.3082,27.5491,836065.0
2018-08-06 11:00:00,28.59,28.61,28.48,28.55,392126.0,27.5588,27.5781,27.4527,27.5202,392126.0
2018-08-06 11:30:00,28.55,28.8,28.51,28.79,528412.0,27.5202,27.7612,27.4817,27.7516,528412.0
2018-08-06 12:00:00,28.79,28.82,28.7,28.78,566070.0,27.7516,27.7805,27.6648,27.7419,566070.0
2018-08-06 12:30:00,28.77,29.07,28.76,29.01,788424.0,27.7323,28.0215,27.7226,27.9636,788424.0
2018-08-06 13:00:00,29.01,29.15,29.0,29.02,456682.0,27.9636,28.0986,27.954,27.9733,456682.0
2018-08-06 13:30:00,29.02,29.11,28.94,29.05,425563.0,27.9733,28.06,27.8962,28.0022,425563.0
2018-08-06 14:00:00,29.05,29.37,29.04,29.31,809541.0,28.0022,28.3106,27.9925,28.2528,809541.0
2018-08-06 14:30:00,29.31,29.37,29.24,29.27,419880.0,28.2528,28.3106,28.1853,28.2143,419880.0
2018-08-06 15:00:00,29.27,29.38,29.25,29.35,643849.0,28.2143,28.3203,28.195,28.2914,643849.0
2018-08-06 15:30:00,29.35,29.4,29.29,29.33,1798040.0,28.2914,28.3396,28.2335,28.2721,1798040.0
2018-08-07 09:30:00,29.4,29.67,29.3,29.42,661620.0,28.3396,28.5998,28.2432,28.3588,661620.0
2018-08-07 10:00:00,29.41,29.61,29.41,29.5,434572.0,28.3492,28.542,28.3492,28.436,434572.0
2018-08-07 10:30:00,29.5,29.55,29.38,29.5,599170.0,28.436,28.4842,28.3203,28.436,599170.0
2018-08-07 11:00:00,29.5,29.71,29.46,29.66,1003603.0,28.436,28.6384,28.3974,28.5902,1003603.0
2018-08-07 11:30:00,29.65,29.88,29.62,29.86,747638.0,28.5805,28.8022,28.5516,28.783,747638.0
2018-08-07 12:00:00,29.86,29.92,29.76,29.85,1133201.0,28.783,28.8408,28.6866,28.7733,1133201.0
2018-08-07 12:30:00,29.85,30.09,29.85,29.96,1023434.0,28.7733,29.0047,28.7733,28.8794,1023434.0
2018-08-07 13:00:00,29.97,29.98,29.88,29.91,420365.0,28.889,28.8986,28.8022,28.8312,420365.0
2018-08-07 13:30:00,29.91,29.97,29.83,29.92,699874.0,28.8312,28.889,28.7541,28.8408,699874.0
2018-08-07 14:00:00,29.91,29.91,29.76,29.89,678171.0,28.8312,28.8312,28.6866,28.8119,678171.0
2018-08-07 14:30:00,29.89,29.91,29.82,29.86,552040.0,28.8119,28.8312,28.7444,28.783,552040.0
2018-08-07 15:00:00,29.86,29.88,29.78,29.83,694315.0,28.783,28.8022,28.7059,28.7541,694315.0
2018-08-07 15:30:00,29.82,29.83,29.6,29.62,1622806.0,28.7444,28.7541,28.5323,28.5516,1622806.0
2018-08-08 09:30:00,29.53,29.92,29.36,29.89,878536.0,28.4649,28.8408,28.301,28.8119,878536.0
2018-08-08 10:00:00,29.89,29.92,29.63,29.73,575528.0,28.8119,28.8408,28.5613,28.6577,575528.0
2018-08-08 10:30:00,29.72,29.72,29.5,29.51,344114.0,28.648,28.648,28.436,28.4456,344114.0
2018-08-08 11:00:00,29.51,29.51,29.1,29.15,1071395.0,28.4456,28.4456,28.0504,28.0986,1071395.0
2018-08-08 11:30:00,29.15,29.25,29.0,29.19,2741568.0,28.0986,28.195,27.954,28.1371,2741568.0
2018-08-08 12:00:00,29.19,29.28,29.11,29.26,432668.0,28.1371,28.2239,28.06,28.2046,432668.0
2018-08-08 12:30:00,29.27,29.34,29.2,29.2,303674.0,28.2143,28.2817,28.1468,28.1468,303674.0
2018-08-08 13:00:00,29.2,29.26,29.16,29.16,310430.0,28.1468,28.2046,28.1082,28.1082,310430.0
2018-08-08 13:30:00,29.17,29.17,28.96,29.08,877259.0,28.1179,28.1179,27.9154,28.0311,877259.0
2018-08-08 14:00:00,29.08,29.11,28.96,29.01,1857490.0,28.0311,28.06,27.9154,27.9636,1857490.0
2018-08-08 14:30:00,29.02,29.17,29.0,29.1,619120.0,27.9733,28.1179,27.954,28.0504,619120.0
2018-08-08 15:00:00,29.11,29.23,29.1,29.23,589701.0,28.06,28.1757,28.0504,28.1757,589701.0
2018-08-08 15:30:00,29.23,29.25,28.92,28.94,2784965.0,28.1757,28.195,27.8769,27.8962,2784965.0
2018-08-09 09:30:00,29.06,29.48,29.02,29.35,653278.0,28.0118,28.4167,27.9733,28.2914,653278.0
2018-08-09 10:00:00,29.35,29.41,29.19,29.4,506180.0,28.2914,28.3492,28.1371,28.3396,506180.0
2018-08-09 10:30:00,29.4,29.49,29.33,29.37,376101.0,28.3396,28.4263,28.2721,28.3106,376101.0
2018-08-09 11:00:00,29.37,29.47,29.3,29.34,331121.0,28.3106,28.407,28.2432,28.2817,331121.0
2018-08-09 11:30:00,29.35,29.36,29.21,29.3,284823.0,28.2914,28.301,28.1564,28.2432,284823.0
2018-08-09 12:00:00,29.3,29.35,29.24,29.29,263602.0,28.2432,28.2914,28.1853,28.2335,263602.0
2018-08-09 12:30:00,29.29,29.29,29.21,29.22,153999.0,28.2335,28.2335,28.1564,28.1661,153999.0
2018-08-09 13:00:00,29.22,29.23,29.15,29.17,215280.0,28.1661,28.1757,28.0986,28.1179,215280.0
2018-08-09 13:30:00,29.17,29.22,29.15,29.18,254534.0,28.1179,28.1661,28.0986,28.1275,254534.0
2018-08-09 14:00:00,29.18,29.22,29.17,29.19,270438.0,28.1275,28.1661,28.1179,28.1371,270438.0
2018-08-09 14:30:00,29.19,29.25,29.17,29.23,249562.0,28.1371,28.195,28.1179,28.1757,249562.0
2018-08-09 15:00:00,29.23,29.28,29.19,29.23,368853.0,28.1757,28.2239,28.1371,28.1757,368853.0
2018-08-09 15:30:00,29.24,29.28,29.08,29.11,948416.0,28.1853,28.2239,28.0311,28.06,948416.0
2018-08-10 09:30:00,28.99,29.01,28.64,28.67,728121.0,27.9444,27.9636,27.607,27.6359,728121.0
2018-08-10 10:00:00,28.68,28.84,28.57,28.73,786227.0,27.6455,27.7998,27.5395,27.6937,786227.0
2018-08-10 10:30:00,28.73,28.81,28.66,28.81,415230.0,27.6937,27.7708,27.6263,27.7708,415230.0
2018-08-10 11:00:00,28.81,28.84,28.72,28.81,593123.0,27.7708,27.7998,27.6841,27.7708,593123.0
2018-08-10 11:30:00,28.8,28.92,28.8,28.86,334647.0,27.7612,27.8769,27.7612,27.819,334647.0
2018-08-10 12:00:00,28.86,28.9,28.77,28.88,333205.0,27.819,27.8576,27.7323,27.8383,333205.0
2018-08-10 12:30:00,28.88,29.01,28.87,29.01,452383.0,27.8383,27.9636,27.8287,27.9636,452383.0
2018-08-10 13:00:00,29.0,29.01,28.92,29.01,271706.0,27.954,27.9636,27.8769,27.9636,271706.0
2018-08-10 13:30:00,29.01,29.02,28.93,28.97,328623.0,27.9636,27.9733,27.8865,27.9251,328623.0
2018-08-10 14:00:00,28.97,29.01,28.92,28.94,313592.0,27.9251,27.9636,27.8769,27.8962,313592.0
2018-08-10 14:30:00,28.94,29.02,28.92,28.93,433589.0,27.8962,27.9733,27.8769,27.8865,433589.0
2018-08-10 15:00:00,28.93,29.04,28.92,28.95,750050.0,27.8865,27.9925,27.8769,27.9058,750050.0
2018-08-10 15:30:00,28.96,29.01,28.83,28.86,1075096.0,27.9154,27.9636,27.7901,27.819,1075096.0
2018-08-13 09:30:00,28.75,29.18,28.72,29.03,506027.0,27.713,28.1275,27.6841,27.9829,506027.0
2018-08-13 10:00:00,29.02,29.27,28.94,29.14,495966.0,27.9733,28.2143,27.8962,28.0889,495966.0
2018-08-13 10:30:00,29.14,29.18,29.1,29.1,317010.0,28.0889,28.1275,28.0504,28.0504,317010.0
2018-08-13 11:00:00,29.11,29.18,29.03,29.07,260858.0,28.06,28.1275,27.9829,28.0215,260858.0
2018-08-13 11:30:00,29.08,29.16,29.04,29.04,324537.0,28.0311,28.1082,27.9925,27.9925,324537.0
2018-08-13 12:00:00,29.04,29.06,28.82,28.85,407533.0,27.9925,28.0118,27.7805,27.8094,407533.0
2018-08-13 12:30:00,28.84,28.92,28.71,28.9,1122090.0,27.7998,27.8769,27.6744,27.8576,1122090.0
2018-08-13 13:00:00,28.9,29.04,28.83,29.03,602188.0,27.8576,27.9925,27.7901,27.9829,602188.0
2018-08-13 13:30:00,29.03,29.09,29.01,29.04,325700.0,27.9829,28.0407,27.9636,27.9925,325700.0
2018-08-13 14:00:00,29.04,29.16,29.03,29.14,348729.0,27.9925,28.1082,27.9829,28.0889,348729.0
2018-08-13 14:30:00,29.14,29.17,29.1,29.12,283650.0,28.0889,28.1179,28.0504,28.0697,283650.0
2018-08-13 15:00:00,29.11,29.21,29.07,29.08,387015.0,28.06,28.1564,28.0215,28.0311,387015.0
2018-08-13 15:30:00,29.08,29.13,29.0,29.03,836228.0,28.0311,28.0793,27.954,27.9829,836228.0
2018-08-14 09:30:00,29.06,29.1,28.68,28.95,576288.0,28.0118,28.0504,27.6455,27.9058,576288.0
2018-08-14 10:00:00,28.97,28.98,28.78,28.89,258194.0,27.9251,27.9347,27.7419,27.848,258194.0
2018-08-14 10:30:00,28.89,28.93,28.8,28.85,306322.0,27.848,27.8865,27.7612,27.8094,306322.0
2018-08-14 11:00:00,28.85,28.9,28.78,28.85,261861.0,27.8094,27.8576,27.7419,27.8094,261861.0
2018-08-14 11:30:00,28.85,28.87,28.78,28.8,229869.0,27.8094,27.8287,27.7419,27.7612,229869.0
2018-08-14 12:00:00,28.81,28.9,28.78,28.79,218373.0,27.7708,27.8576,27.7419,27.7516,218373.0
2018-08-14 12:30:00,28.79,28.85,28.76,28.78,217900.0,27.7516,27.8094,27.7226,27.7419,217900.0
2018-08-14 13:00:00,28.78,28.84,28.71,28.83,331678.0,27.7419,27.7998,27.6744,27.7901,331678.0
2018-08-14 13:30:00,28.84,29.01,28.82,28.99,322368.0,27.7998,27.9636,27.7805,27.9444,322368.0
2018-08-14 14:00:00,28.99,29.04,28.95,29.0,307396.0,27.9444,27.9925,27.9058,27.954,307396.0
2018-08-14 14:30:00,29.0,29.01,28.96,28.98,251201.0,27.954,27.9636,27.9154,27.9347,251201.0
2018-08-14 15:00:00,28.98,29.01,28.96,28.98,289902.0,27.9347,27.9636,27.9154,27.9347,289902.0
2018-08-14 15:30:00,28.98,29.02,28.96,28.99,1030828.0,27.9347,27.9733,27.9154,27.9444,1030828.0
2018-08-15 09:30:00,28.56,28.62,28.1,28.54,940790.0,27.5299,27.5877,27.0865,27.5106,940790.0
2018-08-15 10:00:00,28.54,28.54,28.29,28.34,767549.0,27.5106,27.5106,27.2696,27.3178,767549.0
2018-08-15 10:30:00,28.33,28.36,28.12,28.14,547516.0,27.3082,27.3371,27.1057,27.125,547516.0
2018-08-15 11:00:00,28.14,28.31,28.13,28.28,395213.0,27.125,27.2889,27.1154,27.26,395213.0
2018-08-15 11:30:00,28.28,28.37,28.19,28.19,226183.0,27.26,27.3467,27.1732,27.1732,226183.0
2018-08-15 12:00:00,28.19,28.32,28.19,28.3,267281.0,27.1732,27.2985,27.1732,27.2792,267281.0
2018-08-15 12:30:00,28.29,28.36,28.25,28.32,309125.0,27.2696,27.3371,27.231,27.2985,309125.0
2018-08-15 13:00:00,28.32,28.4,28.3,28.35,454996.0,27.2985,27.3756,27.2792,27.3274,454996.0
2018-08-15 13:30:00,28.34,28.37,28.27,28.32,367090.0,27.3178,27.3467,27.2503,27.2985,367090.0
2018-08-15 14:00:00,28.32,28.36,28.26,28.3,752227.0,27.2985,27.3371,27.2407,27.2792,752227.0
2018-08-15 14:30:00,28.3,28.35,28.2,28.26,292223.0,27.2792,27.3274,27.1828,27.2407,292223.0
2018-08-15 15:00:00,28.27,28.35,28.26,28.34,431302.0,27.2503,27.3274,27.2407,27.3178,431302.0
2018-08-15 15:30:00,28.34,28.42,28.29,28.36,1747826.0,27.3178,27.3949,27.2696,27.3371,1747826.0
2018-08-16 09:30:00,28.53,28.92,28.52,28.87,458997.0,27.5009,27.8769,27.4913,27.8287,458997.0
2018-08-16 10:00:00,28.87,28.87,28.64,28.67,200363.0,27.8287,27.8287,27.607,27.6359,200363.0
2018-08-16 10:30:00,28.68,28.77,28.66,28.66,174097.0,27.6455,27.7323,27.6263,27.6263,174097.0
2018-08-16 11:00:00,28.66,28.76,28.62,28.75,225264.0,27.6263,27.7226,27.5877,27.713,225264.0
2018-08-16 11:30:00,28.75,28.75,28.65,28.7,240752.0,27.713,27.713,27.6166,27.6648,240752.0
2018-08-16 12:00:00,28.7,28.74,28.66,28.67,146883.0,27.6648,27.7034,27.6263,27.6359,146883.0
2018-08-16 12:30:00,28.66,28.69,28.49,28.53,383738.0,27.6263,27.6552,27.4624,27.5009,383738.0
2018-08-16 13:00:00,28.54,28.56,28.42,28.42,420707.0,27.5106,27.5299,27.3949,27.3949,420707.0
2018-08-16 13:30:00,28.43,28.47,28.31,28.34,319917.0,27.4045,27.4431,27.2889,27.3178,319917.0
2018-08-16 14:00:00,28.34,28.34,28.21,28.29,536688.0,27.3178,27.3178,27.1925,27.2696,536688.0
2018-08-16 14:30:00,28.29,28.33,28.25,28.31,352554.0,27.2696,27.3082,27.231,27.2889,352554.0
2018-08-16 15:00:00,28.31,28.32,28.26,28.29,405341.0,27.2889,27.2985,27.2407,27.2696,405341.0
2018-08-16 15:30:00,28.29,28.33,28.24,28.28,1046020.0,27.2696,27.3082,27.2214,27.26,1046020.0
2018-08-17 09:30:00,28.26,28.45,28.03,28.45,629824.0,27.2407,27.4238,27.019,27.4238,629824.0
2018-08-17 10:00:00,28.44,28.47,28.34,28.45,282755.0,27.4142,27.4431,27.3178,27.4238,282755.0
2018-08-17 10:30:00,28.45,28.48,28.31,28.43,180164.0,27.4238,27.4527,27.2889,27.4045,180164.0
2018-08-17 11:00:00,28.43,28.57,28.4,28.54,201885.0,27.4045,27.5395,27.3756,27.5106,201885.0
2018-08-17 11:30:00,28.53,28.58,28.5,28.55,238434.0,27.5009,27.5491,27.472,27.5202,238434.0
2018-08-17 12:00:00,28.55,28.56,28.42,28.49,153890.0,27.5202,27.5299,27.3949,27.4624,153890.0
2018-08-17 12:30:00,28.49,28.51,28.41,28.47,163049.0,27.4624,27.4817,27.3853,27.4431,163049.0
2018-08-17 13:00:00,28.48,28.48,28.34,28.35,246401.0,27.4527,27.4527,27.3178,27.3274,246401.0
2018-08-17 13:30:00,28.35,28.42,28.35,28.4,132456.0,27.3274,27.3949,27.3274,27.3756,132456.0
2018-08-17 14:00:00,28.4,28.56,28.37,28.53,296667.0,27.3756,27.5299,27.3467,27.5009,296667.0
2018-08-17 14:30:00,28.53,28.66,28.48,28.64,195180.0,27.5009,27.6263,27.4527,27.607,195180.0
2018-08-17 15:00:00,28.64,28.65,28.52,28.54,263349.0,27.607,27.6166,27.4913,27.5106,263349.0
2018-08-17 15:30:00,28.54,28.56,28.5,28.55,1059242.0,27.5106,27.5299,27.472,27.5202,1059242.0
2018-08-20 09:30:00,28.69,28.79,28.4,28.42,312239.0,27.6552,27.7516,27.3756,27.3949,312239.0
2018-08-20 10:00:00,28.42,28.51,28.4,28.48,192691.0,27.3949,27.4817,27.3756,27.4527,192691.0
2018-08-20 10:30:00,28.47,28.47,28.3,28.41,336915.0,27.4431,27.4431,27.2792,27.3853,336915.0
2018-08-20 11:00:00,28.42,28.47,28.38,28.47,222159.0,27.3949,27.4431,27.3564,27.4431,222159.0
2018-08-20 11:30:00,28.47,28.56,28.38,28.42,342024.0,27.4431,27.5299,27.3564,27.3949,342024.0
2018-08-20 12:00:00,28.42,28.56,28.41,28.53,199564.0,27.3949,27.5299,27.3853,27.5009,199564.0
2018-08-20 12:30:00,28.53,28.58,28.49,28.57,314748.0,27.5009,27.5491,27.4624,27.5395,314748.0
2018-08-20 13:00:00,28.57,28.61,28.52,28.59,213147.0,27.5395,27.5781,27.4913,27.5588,213147.0
2018-08-20 13:30:00,28.59,28.6,28.55,28.57,272272.0,27.5588,27.5684,27.5202,27.5395,272272.0
2018-08-20 14:00:00,28.58,28.6,28.54,28.6,336970.0,27.5491,27.5684,27.5106,27.5684,336970.0
2018-08-20 14:30:00,28.6,28.61,28.5,28.52,392518.0,27.5684,27.5781,27.472,27.4913,392518.0
2018-08-20 15:00:00,28.51,28.57,28.48,28.55,331636.0,27.4817,27.5395,27.4527,27.5202,331636.0
2018-08-20 15:30:00,28.54,28.64,28.53,28.59,835512.0,27.5106,27.607,27.5009,27.5588,835512.0
2018-08-21 09:30:00,28.79,28.92,28.64,28.88,848493.0,27.7516,27.8769,27.607,27.8383,848493.0
2018-08-21 10:00:00,28.86,29.08,28.83,28.96,663524.0,27.819,28.0311,27.7901,27.9154,663524.0
2018-08-21 10:30:00,28.96,29.07,28.96,29.01,365804.0,27.9154,28.0215,27.9154,27.9636,365804.0
2018-08-21 11:00:00,29.01,29.01,28.95,29.0,530037.0,27.9636,27.9636,27.9058,27.954,530037.0
2018-08-21 11:30:00,29.0,29.11,28.99,29.07,544897.0,27.954,28.06,27.9444,28.0215,544897.0
2018-08-21 12:00:00,29.07,29.08,28.99,29.07,288111.0,28.0215,28.0311,27.9444,28.0215,288111.0
2018-08-21 12:30:00,29.07,29.08,28.96,28.96,187320.0,28.0215,28.0311,27.9154,27.9154,187320.0
2018-08-21 13:00:00,28.96,28.97,28.84,28.92,257678.0,27.9154,27.9251,27.7998,27.8769,257678.0
2018-08-21 13:30:00,28.93,29.07,28.92,29.01,254056.0,27.8865,28.0215,27.8769,27.9636,254056.0
2018-08-21 14:00:00,29.01,29.11,29.0,29.06,802519.0,27.9636,28.06,27.954,28.0118,802519.0
2018-08-21 14:30:00,29.06,29.08,28.99,29.08,291197.0,28.0118,28.0311,27.9444,28.0311,291197.0
2018-08-21 15:00:00,29.07,29.12,29.03,29.1,511322.0,28.0215,28.0697,27.9829,28.0504,511322.0
2018-08-21 15:30:00,29.1,29.11,28.96,29.0,1305963.0,28.0504,28.06,27.9154,27.954,1305963.0
2018-08-22 09:30:00,29.11,29.16,28.81,28.92,286686.0,28.06,28.1082,27.7708,27.8769,286686.0
2018-08-22 10:00:00,28.92,29.02,28.92,29.01,249974.0,27.8769,27.9733,27.8769,27.9636,249974.0
2018-08-22 10:30:00,29.01,29.12,29.01,29.05,159591.0,27.9636,28.0697,27.9636,28.0022,159591.0
2018-08-22 11:00:00,29.05,29.16,29.04,29.15,184565.0,28.0022,28.1082,27.9925,28.0986,184565.0
2018-08-22 11:30:00,29.14,29.19,29.06,29.07,175929.0,28.0889,28.1371,28.0118,28.0215,175929.0
2018-08-22 12:00:00,29.07,29.08,28.95,28.97,224473.0,28.0215,28.0311,27.9058,27.9251,224473.0
2018-08-22 12:30:00,28.98,28.99,28.89,28.91,164555.0,27.9347,27.9444,27.848,27.8672,164555.0
2018-08-22 13:00:00,28.91,28.94,28.86,28.87,251852.0,27.8672,27.8962,27.819,27.8287,251852.0
2018-08-22 13:30:00,28.87,28.88,28.83,28.86,172448.0,27.8287,27.8383,27.7901,27.819,172448.0
2018-08-22 14:00:00,28.86,28.89,28.79,28.79,227834.0,27.819,27.848,27.7516,27.7516,227834.0
2018-08-22 14:30:00,28.8,28.91,28.79,28.91,180416.0,27.7612,27.8672,27.7516,27.8672,180416.0
2018-08-22 15:00:00,28.91,28.94,28.88,28.89,326804.0,27.8672,27.8962,27.8383,27.848,326804.0
2018-08-22 15:30:00,28.89,28.9,28.83,28.83,755606.0,27.848,27.8576,27.7901,27.7901,755606.0
2018-08-23 09:30:00,28.88,28.95,28.74,28.91,291818.0,27.8383,27.9058,27.7034,27.8672,291818.0
2018-08-23 10:00:00,28.92,28.99,28.81,28.98,290322.0,27.8769,27.9444,27.7708,27.9347,290322.0
2018-08-23 10:30:00,28.98,29.02,28.6,28.63,411577.0,27.9347,27.9733,27.5684,27.5973,411577.0
2018-08-23 11:00:00,28.63,28.63,28.47,28.58,360213.0,27.5973,27.5973,27.4431,27.5491,360213.0
2018-08-23 11:30:00,28.59,28.59,28.45,28.5,347353.0,27.5588,27.5588,27.4238,27.472,347353.0
2018-08-23 12:00:00,28.5,28.59,28.45,28.59,226343.0,27.472,27.5588,27.4238,27.5588,226343.0
2018-08-23 12:30:00,28.59,28.59,28.49,28.5,156752.0,27.5588,27.5588,27.4624,27.472,156752.0
2018-08-23 13:00:00,28.5,28.52,28.43,28.47,202087.0,27.472,27.4913,27.4045,27.4431,202087.0
2018-08-23 13:30:00,28.46,28.5,28.41,28.42,188949.0,27.4335,27.472,27.3853,27.3949,188949.0
2018-08-23 14:00:00,28.43,28.7,28.42,28.67,428820.0,27.4045,27.6648,27.3949,27.6359,428820.0
2018-08-23 14:30:00,28.67,28.76,28.65,28.71,393919.0,27.6359,27.7226,27.6166,27.6744,393919.0
2018-08-23 15:00:00,28.71,28.75,28.61,28.64,341329.0,27.6744,27.713,27.5781,27.607,341329.0
2018-08-23 15:30:00,28.64,28.65,28.53,28.56,988956.0,27.607,27.6166,27.5009,27.5299,988956.0
2018-08-24 09:30:00,28.64,28.69,28.53,28.54,204547.0,27.607,27.6552,27.5009,27.5106,204547.0
2018-08-24 10:00:00,28.55,28.79,28.54,28.71,368723.0,27.5202,27.7516,27.5106,27.6744,368723.0
2018-08-24 10:30:00,28.72,28.81,28.61,28.63,322688.0,27.6841,27.7708,27.5781,27.5973,322688.0
2018-08-24 11:00:00,28.64,28.7,28.57,28.61,272766.0,27.607,27.6648,27.5395,27.5781,272766.0
2018-08-24 11:30:00,28.61,28.68,28.54,28.59,245214.0,27.5781,27.6455,27.5106,27.5588,245214.0
2018-08-24 12:00:00,28.59,28.63,28.56,28.6,281253.0,27.5588,27.5973,27.5299,27.5684,281253.0
2018-08-24 12:30:00,28.6,28.61,28.55,28.59,115806.0,27.5684,27.5781,27.5202,27.5588,115806.0
2018-08-24 13:00:00,28.59,28.6,28.49,28.5,197340.0,27.5588,27.5684,27.4624,27.472,197340.0
2018-08-24 13:30:00,28.49,28.49,28.41,28.48,219285.0,27.4624,27.4624,27.3853,27.4527,219285.0
2018-08-24 14:00:00,28.48,28.51,28.45,28.49,150607.0,27.4527,27.4817,27.4238,27.4624,150607.0
2018-08-24 14:30:00,28.49,28.5,28.44,28.44,241193.0,27.4624,27.472,27.4142,27.4142,241193.0
2018-08-24 15:00:00,28.45,28.46,28.4,28.43,233477.0,27.4238,27.4335,27.3756,27.4045,233477.0
2018-08-24 15:30:00,28.44,28.51,28.41,28.5,876354.0,27.4142,27.4817,27.3853,27.472,876354.0
2018-08-27 09:30:00,28.75,29.41,28.74,29.3,1117663.0,27.713,28.3492,27.7034,28.2432,1117663.0
2018-08-27 10:00:00,29.3,29.43,29.18,29.29,1134662.0,28.2432,28.3685,28.1275,28.2335,1134662.0
2018-08-27 10:30:00,29.28,29.48,29.24,29.48,422771.0,28.2239,28.4167,28.1853,28.4167,422771.0
2018-08-27 11:00:00,29.48,29.56,29.43,29.47,812802.0,28.4167,28.4938,28.3685,28.407,812802.0
2018-08-27 11:30:00,29.47,29.47,29.28,29.35,307493.0,28.407,28.407,28.2239,28.2914,307493.0
2018-08-27 12:00:00,29.36,29.38,29.27,29.32,299546.0,28.301,28.3203,28.2143,28.2624,299546.0
2018-08-27 12:30:00,29.32,29.33,29.25,29.28,516900.0,28.2624,28.2721,28.195,28.2239,516900.0
2018-08-27 13:00:00,29.29,29.29,29.13,29.14,465711.0,28.2335,28.2335,28.0793,28.0889,465711.0
2018-08-27 13:30:00,29.13,29.17,29.11,29.14,203090.0,28.0793,28.1179,28.06,28.0889,203090.0
2018-08-27 14:00:00,29.14,29.22,29.13,29.22,259236.0,28.0889,28.1661,28.0793,28.1661,259236.0
2018-08-27 14:30:00,29.22,29.24,29.17,29.2,226343.0,28.1661,28.1853,28.1179,28.1468,226343.0
2018-08-27 15:00:00,29.2,29.21,29.13,29.17,250623.0,28.1468,28.1564,28.0793,28.1179,250623.0
2018-08-27 15:30:00,29.17,29.25,29.15,29.24,1405090.0,28.1179,28.195,28.0986,28.1853,1405090.0
2018-08-28 09:30:00,29.27,29.38,29.07,29.19,304730.0,28.2143,28.3203,28.0215,28.1371,304730.0
2018-08-28 10:00:00,29.19,29.3,29.14,29.17,184797.0,28.1371,28.2432,28.0889,28.1179,184797.0
2018-08-28 10:30:00,29.17,29.21,29.06,29.08,147759.0,28.1179,28.1564,28.0118,28.0311,147759.0
2018-08-28 11:00:00,29.08,29.1,28.99,29.05,207279.0,28.0311,28.0504,27.9444,28.0022,207279.0
2018-08-28 11:30:00,29.05,29.05,28.91,28.96,187162.0,28.0022,28.0022,27.8672,27.9154,187162.0
2018-08-28 12:00:00,28.96,29.09,28.94,29.03,156362.0,27.9154,28.0407,27.8962,27.9829,156362.0
2018-08-28 12:30:00,29.03,29.11,29.02,29.1,121228.0,27.9829,28.06,27.9733,28.0504,121228.0
2018-08-28 13:00:00,29.09,29.17,29.06,29.1,130465.0,28.0407,28.1179,28.0118,28.0504,130465.0
2018-08-28 13:30:00,29.1,29.17,29.09,29.11,98759.0,28.0504,28.1179,28.0407,28.06,98759.0
2018-08-28 14:00:00,29.11,29.19,29.11,29.19,121539.0,28.06,28.1371,28.06,28.1371,121539.0
2018-08-28 14:30:00,29.18,29.23,29.15,29.19,140070.0,28.1275,28.1757,28.0986,28.1371,140070.0
2018-08-28 15:00:00,29.18,29.24,29.16,29.19,138086.0,28.1275,28.1853,28.1082,28.1371,138086.0
2018-08-28 15:30:00,29.18,29.21,29.13,29.17,553186.0,28.1275,28.1564,28.0793,28.1179,553186.0
2018-08-29 09:30:00,29.21,29.21,28.9,28.9,249423.0,28.1564,28.1564,27.8576,27.8576,249423.0
2018-08-29 10:00:00,28.9,29.03,28.82,29.02,254591.0,27.8576,27.9829,27.7805,27.9733,254591.0
2018-08-29 10:30:00,29.01,29.29,29.01,29.27,370533.0,27.9636,28.2335,27.9636,28.2143,370533.0
2018-08-29 11:00:00,29.27,29.9,29.21,29.84,3562248.0,28.2143,28.8215,28.1564,28.7637,3562248.0
2018-08-29 11:30:00,29.83,30.01,29.77,29.94,1414443.0,28.7541,28.9276,28.6962,28.8601,1414443.0
2018-08-29 12:00:00,29.94,29.94,29.68,29.86,599155.0,28.8601,28.8601,28.6095,28.783,599155.0
2018-08-29 12:30:00,29.87,29.91,29.73,29.75,397126.0,28.7926,28.8312,28.6577,28.6769,397126.0
2018-08-29 13:00:00,29.75,29.78,29.52,29.55,508180.0,28.6769,28.7059,28.4552,28.4842,508180.0
2018-08-29 13:30:00,29.55,29.56,29.46,29.53,296429.0,28.4842,28.4938,28.3974,28.4649,296429.0
2018-08-29 14:00:00,29.53,29.62,29.52,29.57,328613.0,28.4649,28.5516,28.4552,28.5034,328613.0
2018-08-29 14:30:00,29.58,29.64,29.53,29.59,305728.0,28.5131,28.5709,28.4649,28.5227,305728.0
2018-08-29 15:00:00,29.59,29.63,29.55,29.6,385692.0,28.5227,28.5613,28.4842,28.5323,385692.0
2018-08-29 15:30:00,29.6,29.64,29.56,29.6,829128.0,28.5323,28.5709,28.4938,28.5323,829128.0
2018-08-30 09:30:00,29.61,29.63,28.97,29.2,836147.0,28.542,28.5613,27.9251,28.1468,836147.0
2018-08-30 10:00:00,29.2,29.22,29.04,29.11,407474.0,28.1468,28.1661,27.9925,28.06,407474.0
2018-08-30 10:30:00,29.11,29.26,29.08,29.13,233645.0,28.06,28.2046,28.0311,28.0793,233645.0
2018-08-30 11:00:00,29.14,29.19,28.99,29.03,388681.0,28.0889,28.1371,27.9444,27.9829,388681.0
2018-08-30 11:30:00,29.03,29.09,29.0,29.01,197976.0,27.9829,28.0407,27.954,27.9636,197976.0
2018-08-30 12:00:00,29.01,29.05,28.98,29.03,153390.0,27.9636,28.0022,27.9347,27.9829,153390.0
2018-08-30 12:30:00,29.03,29.03,28.99,29.01,164680.0,27.9829,27.9829,27.9444,27.9636,164680.0
2018-08-30 13:00:00,29.01,29.12,28.99,29.07,216178.0,27.9636,28.0697,27.9444,28.0215,216178.0
2018-08-30 13:30:00,29.07,29.1,28.99,28.99,198606.0,28.0215,28.0504,27.9444,27.9444,198606.0
2018-08-30 14:00:00,29.0,29.04,28.82,28.83,326632.0,27.954,27.9925,27.7805,27.7901,326632.0
2018-08-30 14:30:00,28.83,28.94,28.83,28.89,264444.0,27.7901,27.8962,27.7901,27.848,264444.0
2018-08-30 15:00:00,28.88,28.91,28.84,28.88,302269.0,27.8383,27.8672,27.7998,27.8383,302269.0
2018-08-30 15:30:00,28.88,28.96,28.83,28.89,937710.0,27.8383,27.9154,27.7901,27.848,937710.0
2018-08-31 09:30:00,28.78,28.93,28.64,28.92,584743.0,27.7419,27.8865,27.607,27.8769,584743.0
2018-08-31 10:00:00,28.92,29.14,28.88,29.1,497980.0,27.8769,28.0889,27.8383,28.0504,497980.0
2018-08-31 10:30:00,29.1,29.27,29.08,29.26,823149.0,28.0504,28.2143,28.0311,28.2046,823149.0
2018-08-31 11:00:00,29.25,29.33,29.23,29.25,816297.0,28.195,28.2721,28.1757,28.195,816297.0
2018-08-31 11:30:00,29.26,29.28,29.2,29.24,413160.0,28.2046,28.2239,28.1468,28.1853,413160.0
2018-08-31 12:00:00,29.24,29.25,29.11,29.13,231330.0,28.1853,28.195,28.06,28.0793,231330.0
2018-08-31 12:30:00,29.13,29.14,29.0,29.02,228121.0,28.0793,28.0889,27.954,27.9733,228121.0
2018-08-31 13:00:00,29.02,29.05,28.98,29.03,134659.0,27.9733,28.0022,27.9347,27.9829,134659.0
2018-08-31 13:30:00,29.03,29.04,28.96,29.0,138019.0,27.9829,27.9925,27.9154,27.954,138019.0
2018-08-31 14:00:00,29.0,29.0,28.92,28.98,164177.0,27.954,27.954,27.8769,27.9347,164177.0
2018-08-31 14:30:00,28.98,29.05,28.96,29.01,155874.0,27.9347,28.0022,27.9154,27.9636,155874.0
2018-08-31 15:00:00,29.01,29.08,28.95,28.96,217996.0,27.9636,28.0311,27.9058,27.9154,217996.0
2018-08-31 15:30:00,28.96,29.06,28.95,28.99,753137.0,27.9154,28.0118,27.9058,27.9444,753137.0
2018-09-04 09:30:00,28.7,28.78,28.35,28.55,728874.0,27.6648,27.7419,27.3274,27.5202,728874.0
2018-09-04 10:00:00,28.56,28.59,28.37,28.48,431009.0,27.5299,27.5588,27.3467,27.4527,431009.0
2018-09-04 10:30:00,28.48,28.49,28.31,28.43,537301.0,27.4527,27.4624,27.2889,27.4045,537301.0
2018-09-04 11:00:00,28.44,28.48,28.18,28.27,736253.0,27.4142,27.4527,27.1636,27.2503,736253.0
2018-09-04 11:30:00,28.28,28.37,28.2,28.21,451663.0,27.26,27.3467,27.1828,27.1925,451663.0
2018-09-04 12:00:00,28.21,28.28,28.01,28.11,678678.0,27.1925,27.26,26.9997,27.0961,678678.0
2018-09-04 12:30:00,28.12,28.14,27.96,28.01,525902.0,27.1057,27.125,26.9515,26.9997,525902.0
2018-09-04 13:00:00,28.01,28.05,27.87,27.89,750223.0,26.9997,27.0383,26.8647,26.884,750223.0
2018-09-04 13:30:00,27.89,28.0,27.84,27.99,597819.0,26.884,26.9901,26.8358,26.9804,597819.0
2018-09-04 14:00:00,27.99,28.05,27.93,28.01,596093.0,26.9804,27.0383,26.9226,26.9997,596093.0
2018-09-04 14:30:00,28.02,28.08,28.0,28.05,530836.0,27.0093,27.0672,26.9901,27.0383,530836.0
2018-09-04 15:00:00,28.04,28.18,28.04,28.06,697058.0,27.0286,27.1636,27.0286,27.0479,697058.0
2018-09-04 15:30:00,28.06,28.07,27.92,27.96,1984623.0,27.0479,27.0575,26.9129,26.9515,1984623.0
2018-09-05 09:30:00,27.81,27.81,27.22,27.57,1249527.0,26.8069,26.8069,26.2382,26.5756,1249527.0
2018-09-05 10:00:00,27.58,27.59,27.25,27.38,648172.0,26.5852,26.5948,26.2671,26.3924,648172.0
2018-09-05 10:30:00,27.38,27.58,27.34,27.54,520611.0,26.3924,26.5852,26.3539,26.5467,520611.0
2018-09-05 11:00:00,27.54,27.69,27.5,27.62,513439.0,26.5467,26.6912,26.5081,26.6238,513439.0
2018-09-05 11:30:00,27.62,27.81,27.61,27.74,355223.0,26.6238,26.8069,26.6141,26.7394,355223.0
2018-09-05 12:00:00,27.74,27.79,27.62,27.69,280758.0,26.7394,26.7876,26.6238,26.6912,280758.0
2018-09-05 12:30:00,27.69,27.74,27.63,27.64,249461.0,26.6912,26.7394,26.6334,26.643,249461.0
2018-09-05 13:00:00,27.64,27.73,27.64,27.71,174968.0,26.643,26.7298,26.643,26.7105,174968.0
2018-09-05 13:30:00,27.71,27.8,27.69,27.73,297710.0,26.7105,26.7973,26.6912,26.7298,297710.0
2018-09-05 14:00:00,27.73,27.81,27.72,27.75,200265.0,26.7298,26.8069,26.7202,26.7491,200265.0
2018-09-05 14:30:00,27.75,27.84,27.71,27.72,218601.0,26.7491,26.8358,26.7105,26.7202,218601.0
2018-09-05 15:00:00,27.72,27.76,27.68,27.71,295562.0,26.7202,26.7587,26.6816,26.7105,295562.0
2018-09-05 15:30:00,27.7,27.76,27.63,27.66,1114228.0,26.7009,26.7587,26.6334,26.6623,1114228.0
2018-09-06 09:30:00,27.57,27.7,27.37,27.45,482139.0,26.5756,26.7009,26.3828,26.4599,482139.0
2018-09-06 10:00:00,27.44,27.45,26.83,27.07,1218964.0,26.4503,26.4599,25.8623,26.0936,1218964.0
2018-09-06 10:30:00,27.07,27.31,27.05,27.19,870035.0,26.0936,26.3249,26.0743,26.2093,870035.0
2018-09-06 11:00:00,27.19,27.31,27.12,27.25,663748.0,26.2093,26.3249,26.1418,26.2671,663748.0
2018-09-06 11:30:00,27.26,27.35,27.22,27.23,736539.0,26.2768,26.3635,26.2382,26.2478,736539.0
2018-09-06 12:00:00,27.24,27.28,27.12,27.14,694438.0,26.2575,26.296,26.1418,26.1611,694438.0
2018-09-06 12:30:00,27.14,27.21,27.01,27.06,1264767.0,26.1611,26.2286,26.0358,26.084,1264767.0
2018-09-06 13:00:00,27.06,27.16,26.95,27.07,801058.0,26.084,26.1804,25.9779,26.0936,801058.0
2018-09-06 13:30:00,27.06,27.12,27.02,27.05,505135.0,26.084,26.1418,26.0454,26.0743,505135.0
2018-09-06 14:00:00,27.05,27.14,27.01,27.03,365661.0,26.0743,26.1611,26.0358,26.055,365661.0
2018-09-06 14:30:00,27.03,27.14,27.02,27.11,463186.0,26.055,26.1611,26.0454,26.1322,463186.0
2018-09-06 15:00:00,27.11,27.17,27.09,27.14,604209.0,26.1322,26.19,26.1129,26.1611,604209.0
2018-09-06 15:30:00,27.14,27.14,27.0,27.0,1413967.0,26.1611,26.1611,26.0261,26.0261,1413967.0
2018-09-07 09:30:00,26.74,27.04,26.48,26.86,781457.0,25.8911,26.1816,25.6394,26.0073,781457.0
2018-09-07 10:00:00,26.86,26.9,26.78,26.83,399571.0,26.0073,26.0461,25.9299,25.9783,399571.0
2018-09-07 10:30:00,26.82,26.91,26.75,26.82,506050.0,25.9686,26.0557,25.9008,25.9686,506050.0
2018-09-07 11:00:00,26.82,26.83,26.67,26.7,331309.0,25.9686,25.9783,25.8234,25.8524,331309.0
2018-09-07 11:30:00,26.69,26.74,26.62,26.67,367055.0,25.8427,25.8911,25.7749,25.8234,367055.0
2018-09-07 12:00:00,26.67,26.71,26.6,26.6,354605.0,25.8234,25.8621,25.7556,25.7556,354605.0
2018-09-07 12:30:00,26.6,26.65,26.47,26.55,609135.0,25.7556,25.804,25.6297,25.7072,609135.0
2018-09-07 13:00:00,26.55,26.6,26.51,26.6,221178.0,25.7072,25.7556,25.6684,25.7556,221178.0
2018-09-07 13:30:00,26.59,26.63,26.56,26.6,424832.0,25.7459,25.7846,25.7168,25.7556,424832.0
2018-09-07 14:00:00,26.61,26.83,26.55,26.82,587282.0,25.7653,25.9783,25.7072,25.9686,587282.0
2018-09-07 14:30:00,26.82,26.9,26.75,26.8,562829.0,25.9686,26.0461,25.9008,25.9492,562829.0
2018-09-07 15:00:00,26.8,26.8,26.71,26.79,394714.0,25.9492,25.9492,25.8621,25.9395,394714.0
2018-09-07 15:30:00,26.79,26.8,26.68,26.76,1455839.0,25.9395,25.9492,25.833,25.9105,1455839.0
2018-09-10 09:30:00,26.87,27.1,26.84,26.97,615217.0,26.017,26.2397,25.988,26.1138,615217.0
2018-09-10 10:00:00,26.97,27.0,26.9,26.98,309569.0,26.1138,26.1429,26.0461,26.1235,309569.0
2018-09-10 10:30:00,26.99,27.08,26.9,26.91,291888.0,26.1332,26.2203,26.0461,26.0557,291888.0
2018-09-10 11:00:00,26.91,27.0,26.88,26.93,336256.0,26.0557,26.1429,26.0267,26.0751,336256.0
2018-09-10 11:30:00,26.93,26.97,26.82,26.86,317053.0,26.0751,26.1138,25.9686,26.0073,317053.0
2018-09-10 12:00:00,26.86,26.87,26.69,26.71,486378.0,26.0073,26.017,25.8427,25.8621,486378.0
2018-09-10 12:30:00,26.71,26.73,26.63,26.66,331388.0,25.8621,25.8815,25.7846,25.8137,331388.0
2018-09-10 13:00:00,26.66,26.79,26.66,26.78,160083.0,25.8137,25.9395,25.8137,25.9299,160083.0
2018-09-10 13:30:00,26.77,26.87,26.71,26.85,327125.0,25.9202,26.017,25.8621,25.9976,327125.0
2018-09-10 14:00:00,26.86,26.94,26.84,26.92,247804.0,26.0073,26.0848,25.988,26.0654,247804.0
2018-09-10 14:30:00,26.92,27.0,26.9,26.94,172486.0,26.0654,26.1429,26.0461,26.0848,172486.0
2018-09-10 15:00:00,26.95,27.05,26.94,27.02,502508.0,26.0945,26.1913,26.0848,26.1622,502508.0
2018-09-10 15:30:00,27.03,27.06,26.93,26.95,2227020.0,26.1719,26.201,26.0751,26.0945,2227020.0
2018-09-11 09:30:00,26.6,26.73,26.31,26.73,968037.0,25.7556,25.8815,25.4748,25.8815,968037.0
2018-09-11 10:00:00,26.72,26.97,26.68,26.75,420180.0,25.8718,26.1138,25.833,25.9008,420180.0
2018-09-11 10:30:00,26.76,26.85,26.62,26.69,348416.0,25.9105,25.9976,25.7749,25.8427,348416.0
2018-09-11 11:00:00,26.69,26.76,26.62,26.73,251752.0,25.8427,25.9105,25.7749,25.8815,251752.0
2018-09-11 11:30:00,26.74,26.79,26.71,26.76,517373.0,25.8911,25.9395,25.8621,25.9105,517373.0
2018-09-11 12:00:00,26.75,26.88,26.75,26.85,396694.0,25.9008,26.0267,25.9008,25.9976,396694.0
2018-09-11 12:30:00,26.85,26.87,26.79,26.86,217229.0,25.9976,26.017,25.9395,26.0073,217229.0
2018-09-11 13:00:00,26.86,26.87,26.74,26.77,399500.0,26.0073,26.017,25.8911,25.9202,399500.0
2018-09-11 13:30:00,26.76,26.84,26.73,26.77,447270.0,25.9105,25.988,25.8815,25.9202,447270.0
2018-09-11 14:00:00,26.76,26.89,26.74,26.88,238330.0,25.9105,26.0364,25.8911,26.0267,238330.0
2018-09-11 14:30:00,26.88,27.01,26.85,26.96,373000.0,26.0267,26.1526,25.9976,26.1042,373000.0
2018-09-11 15:00:00,26.96,27.04,26.95,27.04,677499.0,26.1042,26.1816,26.0945,26.1816,677499.0
2018-09-11 15:30:00,27.03,27.05,26.85,26.94,2743010.0,26.1719,26.1913,25.9976,26.0848,2743010.0
2018-09-12 09:30:00,26.55,26.91,26.41,26.9,728917.0,25.7072,26.0557,25.5716,26.0461,728917.0
2018-09-12 10:00:00,26.9,27.01,26.72,26.72,516846.0,26.0461,26.1526,25.8718,25.8718,516846.0
2018-09-12 10:30:00,26.71,26.72,26.6,26.65,405050.0,25.8621,25.8718,25.7556,25.804,405050.0
2018-09-12 11:00:00,26.64,26.94,26.58,26.92,636234.0,25.7943,26.0848,25.7362,26.0654,636234.0
2018-09-12 11:30:00,26.93,27.06,26.88,26.93,830911.0,26.0751,26.201,26.0267,26.0751,830911.0
2018-09-12 12:00:00,26.93,27.0,26.88,27.0,280649.0,26.0751,26.1429,26.0267,26.1429,280649.0
2018-09-12 12:30:00,26.99,27.14,26.96,27.08,437062.0,26.1332,26.2784,26.1042,26.2203,437062.0
2018-09-12 13:00:00,27.07,27.12,27.03,27.07,279254.0,26.2107,26.2591,26.1719,26.2107,279254.0
2018-09-12 13:30:00,27.07,27.09,26.92,26.96,578629.0,26.2107,26.23,26.0654,26.1042,578629.0
2018-09-12 14:00:00,26.96,27.26,26.95,27.25,596132.0,26.1042,26.3946,26.0945,26.3849,596132.0
2018-09-12 14:30:00,27.25,27.26,27.12,27.15,381554.0,26.3849,26.3946,26.2591,26.2881,381554.0
2018-09-12 15:00:00,27.16,27.36,27.14,27.34,695976.0,26.2978,26.4915,26.2784,26.4721,695976.0
2018-09-12 15:30:00,27.34,27.35,27.21,27.26,1809369.0,26.4721,26.4818,26.3462,26.3946,1809369.0
2018-09-13 09:30:00,27.07,27.75,27.07,27.73,1409532.0,26.2107,26.8691,26.2107,26.8497,1409532.0
2018-09-13 10:00:00,27.73,27.86,27.41,27.47,1245920.0,26.8497,26.9756,26.5399,26.598,1245920.0
2018-09-13 10:30:00,27.48,27.51,27.29,27.42,559384.0,26.6076,26.6367,26.4237,26.5495,559384.0
2018-09-13 11:00:00,27.43,27.53,27.35,27.4,388491.0,26.5592,26.6561,26.4818,26.5302,388491.0
2018-09-13 11:30:00,27.4,27.58,27.37,27.5,451040.0,26.5302,26.7045,26.5011,26.627,451040.0
2018-09-13 12:00:00,27.51,27.53,27.34,27.41,330259.0,26.6367,26.6561,26.4721,26.5399,330259.0
2018-09-13 12:30:00,27.41,27.47,27.4,27.44,202354.0,26.5399,26.598,26.5302,26.5689,202354.0
2018-09-13 13:00:00,27.44,27.46,27.41,27.44,188401.0,26.5689,26.5883,26.5399,26.5689,188401.0
2018-09-13 13:30:00,27.43,27.45,27.39,27.43,320413.0,26.5592,26.5786,26.5205,26.5592,320413.0
2018-09-13 14:00:00,27.43,27.55,27.41,27.48,426378.0,26.5592,26.6754,26.5399,26.6076,426378.0
2018-09-13 14:30:00,27.48,27.55,27.46,27.51,204708.0,26.6076,26.6754,26.5883,26.6367,204708.0
2018-09-13 15:00:00,27.5,27.53,27.43,27.53,395003.0,26.627,26.6561,26.5592,26.6561,395003.0
2018-09-13 15:30:00,27.53,27.53,27.41,27.49,959775.0,26.6561,26.6561,26.5399,26.6173,959775.0
2018-09-14 09:30:00,27.94,28.16,27.78,27.81,1063939.0,27.053,27.2661,26.8981,26.9272,1063939.0
2018-09-14 10:00:00,27.82,27.93,27.66,27.75,734397.0,26.9369,27.0434,26.7819,26.8691,734397.0
2018-09-14 10:30:00,27.76,28.01,27.76,27.88,542571.0,26.8788,27.1208,26.8788,26.9949,542571.0
2018-09-14 11:00:00,27.89,27.91,27.78,27.86,441036.0,27.0046,27.024,26.8981,26.9756,441036.0
2018-09-14 11:30:00,27.86,27.86,27.65,27.65,272644.0,26.9756,26.9756,26.7722,26.7722,272644.0
2018-09-14 12:00:00,27.65,27.69,27.5,27.57,386085.0,26.7722,26.811,26.627,26.6948,386085.0
2018-09-14 12:30:00,27.58,27.58,27.5,27.5,204077.0,26.7045,26.7045,26.627,26.627,204077.0
2018-09-14 13:00:00,27.5,27.65,27.44,27.63,231340.0,26.627,26.7722,26.5689,26.7529,231340.0
2018-09-14 13:30:00,27.63,27.63,27.52,27.55,229920.0,26.7529,26.7529,26.6464,26.6754,229920.0
2018-09-14 14:00:00,27.56,27.7,27.56,27.7,214201.0,26.6851,26.8207,26.6851,26.8207,214201.0
2018-09-14 14:30:00,27.7,27.8,27.68,27.78,219927.0,26.8207,26.9175,26.8013,26.8981,219927.0
2018-09-14 15:00:00,27.78,27.79,27.71,27.71,240348.0,26.8981,26.9078,26.8303,26.8303,240348.0
2018-09-14 15:30:00,27.71,27.75,27.68,27.68,808231.0,26.8303,26.8691,26.8013,26.8013,808231.0
2018-09-17 09:30:00,27.84,27.93,27.64,27.84,620670.0,26.9562,27.0434,26.7626,26.9562,620670.0
2018-09-17 10:00:00,27.84,27.96,27.82,27.84,321697.0,26.9562,27.0724,26.9369,26.9562,321697.0
2018-09-17 10:30:00,27.84,27.85,27.71,27.73,191410.0,26.9562,26.9659,26.8303,26.8497,191410.0
2018-09-17 11:00:00,27.73,27.86,27.7,27.72,199166.0,26.8497,26.9756,26.8207,26.84,199166.0
2018-09-17 11:30:00,27.72,27.8,27.65,27.75,195282.0,26.84,26.9175,26.7722,26.8691,195282.0
2018-09-17 12:00:00,27.75,27.77,27.67,27.69,127517.0,26.8691,26.8884,26.7916,26.811,127517.0
2018-09-17 12:30:00,27.69,27.71,27.61,27.67,130551.0,26.811,26.8303,26.7335,26.7916,130551.0
2018-09-17 13:00:00,27.66,27.68,27.64,27.66,120864.0,26.7819,26.8013,26.7626,26.7819,120864.0
2018-09-17 13:30:00,27.65,27.67,27.59,27.64,128765.0,26.7722,26.7916,26.7142,26.7626,128765.0
2018-09-17 14:00:00,27.64,27.68,27.56,27.56,221536.0,26.7626,26.8013,26.6851,26.6851,221536.0
2018-09-17 14:30:00,27.56,27.56,27.43,27.46,191018.0,26.6851,26.6851,26.5592,26.5883,191018.0
2018-09-17 15:00:00,27.46,27.47,27.33,27.34,273662.0,26.5883,26.598,26.4624,26.4721,273662.0
2018-09-17 15:30:00,27.35,27.43,27.33,27.42,835252.0,26.4818,26.5592,26.4624,26.5495,835252.0
2018-09-18 09:30:00,27.52,27.54,27.09,27.23,660659.0,26.6464,26.6657,26.23,26.3656,660659.0
2018-09-18 10:00:00,27.23,27.34,27.12,27.3,274771.0,26.3656,26.4721,26.2591,26.4334,274771.0
2018-09-18 10:30:00,27.29,27.44,27.23,27.44,214832.0,26.4237,26.5689,26.3656,26.5689,214832.0
2018-09-18 11:00:00,27.44,27.49,27.39,27.46,180985.0,26.5689,26.6173,26.5205,26.5883,180985.0
2018-09-18 11:30:00,27.47,27.49,27.43,27.47,135783.0,26.598,26.6173,26.5592,26.598,135783.0
2018-09-18 12:00:00,27.47,27.55,27.47,27.51,164661.0,26.598,26.6754,26.598,26.6367,164661.0
2018-09-18 12:30:00,27.5,27.6,27.5,27.58,185549.0,26.627,26.7238,26.627,26.7045,185549.0
2018-09-18 13:00:00,27.58,27.65,27.55,27.59,289602.0,26.7045,26.7722,26.6754,26.7142,289602.0
2018-09-18 13:30:00,27.59,27.67,27.56,27.67,115395.0,26.7142,26.7916,26.6851,26.7916,115395.0
2018-09-18 14:00:00,27.66,27.78,27.65,27.77,216456.0,26.7819,26.8981,26.7722,26.8884,216456.0
2018-09-18 14:30:00,27.78,27.78,27.67,27.71,282946.0,26.8981,26.8981,26.7916,26.8303,282946.0
2018-09-18 15:00:00,27.7,27.71,27.57,27.59,327548.0,26.8207,26.8303,26.6948,26.7142,327548.0
2018-09-18 15:30:00,27.58,27.6,27.5,27.59,717493.0,26.7045,26.7238,26.627,26.7142,717493.0
2018-09-19 09:30:00,28.12,28.34,28.03,28.33,1594477.0,27.2273,27.4403,27.1402,27.4307,1594477.0
2018-09-19 10:00:00,28.33,28.48,28.09,28.3,940512.0,27.4307,27.5759,27.1983,27.4016,940512.0
2018-09-19 10:30:00,28.3,28.38,28.25,28.27,375560.0,27.4016,27.4791,27.3532,27.3726,375560.0
2018-09-19 11:00:00,28.28,28.34,28.21,28.26,426550.0,27.3822,27.4403,27.3145,27.3629,426550.0
2018-09-19 11:30:00,28.25,28.34,28.23,28.32,220283.0,27.3532,27.4403,27.3338,27.421,220283.0
2018-09-19 12:00:00,28.32,28.35,28.29,28.35,269862.0,27.421,27.45,27.3919,27.45,269862.0
2018-09-19 12:30:00,28.35,28.49,28.29,28.49,555260.0,27.45,27.5856,27.3919,27.5856,555260.0
2018-09-19 13:00:00,28.49,28.5,28.36,28.4,328343.0,27.5856,27.5953,27.4597,27.4984,328343.0
2018-09-19 13:30:00,28.4,28.44,28.35,28.43,235844.0,27.4984,27.5372,27.45,27.5275,235844.0
2018-09-19 14:00:00,28.43,28.53,28.42,28.46,357777.0,27.5275,27.6243,27.5178,27.5565,357777.0
2018-09-19 14:30:00,28.46,28.46,28.36,28.38,217528.0,27.5565,27.5565,27.4597,27.4791,217528.0
2018-09-19 15:00:00,28.37,28.42,28.27,28.35,287467.0,27.4694,27.5178,27.3726,27.45,287467.0
2018-09-19 15:30:00,28.35,28.42,28.32,28.37,1254207.0,27.45,27.5178,27.421,27.4694,1254207.0
2018-09-20 09:30:00,28.58,28.83,28.47,28.48,573742.0,27.6727,27.9148,27.5662,27.5759,573742.0
2018-09-20 10:00:00,28.49,28.53,28.32,28.34,374631.0,27.5856,27.6243,27.421,27.4403,374631.0
2018-09-20 10:30:00,28.33,28.41,28.25,28.28,255608.0,27.4307,27.5081,27.3532,27.3822,255608.0
2018-09-20 11:00:00,28.28,28.35,28.26,28.33,195297.0,27.3822,27.45,27.3629,27.4307,195297.0
2018-09-20 11:30:00,28.34,28.47,28.31,28.46,193951.0,27.4403,27.5662,27.4113,27.5565,193951.0
2018-09-20 12:00:00,28.46,28.5,28.42,28.46,268470.0,27.5565,27.5953,27.5178,27.5565,268470.0
2018-09-20 12:30:00,28.46,28.59,28.41,28.57,283166.0,27.5565,27.6824,27.5081,27.663,283166.0
2018-09-20 13:00:00,28.57,28.62,28.52,28.53,233703.0,27.663,27.7115,27.6146,27.6243,233703.0
2018-09-20 13:30:00,28.53,28.55,28.49,28.52,168605.0,27.6243,27.6437,27.5856,27.6146,168605.0
2018-09-20 14:00:00,28.52,28.58,28.51,28.54,196670.0,27.6146,27.6727,27.6049,27.634,196670.0
2018-09-20 14:30:00,28.54,28.64,28.52,28.61,263516.0,27.634,27.7308,27.6146,27.7018,263516.0
2018-09-20 15:00:00,28.61,28.67,28.6,28.65,529583.0,27.7018,27.7599,27.6921,27.7405,529583.0
2018-09-20 15:30:00,28.66,28.69,28.49,28.53,1377334.0,27.7502,27.7792,27.5856,27.6243,1377334.0
2018-09-21 09:30:00,28.74,28.84,28.47,28.69,1073041.0,27.8276,27.9245,27.5662,27.7792,1073041.0
2018-09-21 10:00:00,28.69,28.73,28.56,28.57,290385.0,27.7792,27.818,27.6534,27.663,290385.0
2018-09-21 10:30:00,28.56,28.61,28.48,28.6,242189.0,27.6534,27.7018,27.5759,27.6921,242189.0
2018-09-21 11:00:00,28.59,28.64,28.5,28.57,182889.0,27.6824,27.7308,27.5953,27.663,182889.0
2018-09-21 11:30:00,28.57,28.67,28.56,28.66,156365.0,27.663,27.7599,27.6534,27.7502,156365.0
2018-09-21 12:00:00,28.66,28.73,28.64,28.7,166542.0,27.7502,27.818,27.7308,27.7889,166542.0
2018-09-21 12:30:00,28.7,28.74,28.62,28.65,123962.0,27.7889,27.8276,27.7115,27.7405,123962.0
2018-09-21 13:00:00,28.65,28.73,28.63,28.71,175275.0,27.7405,27.818,27.7211,27.7986,175275.0
2018-09-21 13:30:00,28.71,28.71,28.63,28.68,120220.0,27.7986,27.7986,27.7211,27.7695,120220.0
2018-09-21 14:00:00,28.68,28.69,28.6,28.67,192082.0,27.7695,27.7792,27.6921,27.7599,192082.0
2018-09-21 14:30:00,28.67,28.67,28.57,28.6,189264.0,27.7599,27.7599,27.663,27.6921,189264.0
2018-09-21 15:00:00,28.6,28.64,28.57,28.59,199936.0,27.6921,27.7308,27.663,27.6824,199936.0
2018-09-21 15:30:00,28.59,28.6,28.42,28.48,1192728.0,27.6824,27.6921,27.5178,27.5759,1192728.0
2018-09-24 09:30:00,28.19,28.28,28.05,28.15,603920.0,27.2951,27.3822,27.1595,27.2564,603920.0
2018-09-24 10:00:00,28.15,28.19,28.05,28.07,418853.0,27.2564,27.2951,27.1595,27.1789,418853.0
2018-09-24 10:30:00,28.07,28.12,28.02,28.1,329595.0,27.1789,27.2273,27.1305,27.208,329595.0
2018-09-24 11:00:00,28.1,28.11,27.98,28.04,303609.0,27.208,27.2176,27.0918,27.1499,303609.0
2018-09-24 11:30:00,28.05,28.05,27.9,28.03,284190.0,27.1595,27.1595,27.0143,27.1402,284190.0
2018-09-24 12:00:00,28.02,28.04,27.94,28.01,265839.0,27.1305,27.1499,27.053,27.1208,265839.0
2018-09-24 12:30:00,28.02,28.08,27.98,28.02,191045.0,27.1305,27.1886,27.0918,27.1305,191045.0
2018-09-24 13:00:00,28.02,28.03,27.97,27.99,173043.0,27.1305,27.1402,27.0821,27.1015,173043.0
2018-09-24 13:30:00,28.0,28.06,27.99,28.05,145431.0,27.1111,27.1692,27.1015,27.1595,145431.0
2018-09-24 14:00:00,28.05,28.08,27.99,28.02,234168.0,27.1595,27.1886,27.1015,27.1305,234168.0
2018-09-24 14:30:00,28.01,28.06,28.0,28.01,145982.0,27.1208,27.1692,27.1111,27.1208,145982.0
2018-09-24 15:00:00,28.01,28.07,27.98,28.04,251613.0,27.1208,27.1789,27.0918,27.1499,251613.0
2018-09-24 15:30:00,28.05,28.07,27.9,27.91,964271.0,27.1595,27.1789,27.0143,27.024,964271.0
2018-09-25 09:30:00,27.92,27.95,27.6,27.75,509727.0,27.0337,27.0627,26.7238,26.8691,509727.0
2018-09-25 10:00:00,27.76,27.96,27.76,27.87,274099.0,26.8788,27.0724,26.8788,26.9853,274099.0
2018-09-25 10:30:00,27.88,27.89,27.8,27.8,205568.0,26.9949,27.0046,26.9175,26.9175,205568.0
2018-09-25 11:00:00,27.8,27.81,27.7,27.75,171398.0,26.9175,26.9272,26.8207,26.8691,171398.0
2018-09-25 11:30:00,27.76,27.79,27.69,27.71,158557.0,26.8788,26.9078,26.811,26.8303,158557.0
2018-09-25 12:00:00,27.71,27.77,27.7,27.74,149399.0,26.8303,26.8884,26.8207,26.8594,149399.0
2018-09-25 12:30:00,27.75,27.82,27.74,27.76,427042.0,26.8691,26.9369,26.8594,26.8788,427042.0
2018-09-25 13:00:00,27.76,27.78,27.71,27.75,167781.0,26.8788,26.8981,26.8303,26.8691,167781.0
2018-09-25 13:30:00,27.75,27.81,27.74,27.81,147232.0,26.8691,26.9272,26.8594,26.9272,147232.0
2018-09-25 14:00:00,27.81,27.93,27.8,27.92,148640.0,26.9272,27.0434,26.9175,27.0337,148640.0
2018-09-25 14:30:00,27.91,27.92,27.81,27.86,145769.0,27.024,27.0337,26.9272,26.9756,145769.0
2018-09-25 15:00:00,27.86,27.88,27.78,27.81,203346.0,26.9756,26.9949,26.8981,26.9272,203346.0
2018-09-25 15:30:00,27.8,27.87,27.79,27.87,865879.0,26.9175,26.9853,26.9078,26.9853,865879.0
2018-09-26 09:30:00,27.88,27.98,27.81,27.82,175200.0,26.9949,27.0918,26.9272,26.9369,175200.0
2018-09-26 10:00:00,27.82,27.82,27.72,27.75,143624.0,26.9369,26.9369,26.84,26.8691,143624.0
2018-09-26 10:30:00,27.75,27.77,27.66,27.7,124706.0,26.8691,26.8884,26.7819,26.8207,124706.0
2018-09-26 11:00:00,27.7,27.79,27.69,27.77,129270.0,26.8207,26.9078,26.811,26.8884,129270.0
2018-09-26 11:30:00,27.77,27.81,27.71,27.74,239456.0,26.8884,26.9272,26.8303,26.8594,239456.0
2018-09-26 12:00:00,27.73,27.74,27.65,27.68,150490.0,26.8497,26.8594,26.7722,26.8013,150490.0
2018-09-26 12:30:00,27.69,27.78,27.68,27.76,140320.0,26.811,26.8981,26.8013,26.8788,140320.0
2018-09-26 13:00:00,27.76,27.86,27.75,27.83,294359.0,26.8788,26.9756,26.8691,26.9465,294359.0
2018-09-26 13:30:00,27.84,27.87,27.77,27.77,217004.0,26.9562,26.9853,26.8884,26.8884,217004.0
2018-09-26 14:00:00,27.77,27.87,27.75,27.81,284848.0,26.8884,26.9853,26.8691,26.9272,284848.0
2018-09-26 14:30:00,27.8,27.83,27.75,27.82,177775.0,26.9175,26.9465,26.8691,26.9369,177775.0
2018-09-26 15:00:00,27.81,27.82,27.74,27.77,158870.0,26.9272,26.9369,26.8594,26.8884,158870.0
2018-09-26 15:30:00,27.77,27.77,27.52,27.61,1414183.0,26.8884,26.8884,26.6464,26.7335,1414183.0
2018-09-27 09:30:00,27.47,27.58,27.26,27.5,553935.0,26.598,26.7045,26.3946,26.627,553935.0
2018-09-27 10:00:00,27.5,27.66,27.5,27.58,328570.0,26.627,26.7819,26.627,26.7045,328570.0
2018-09-27 10:30:00,27.58,27.67,27.5,27.53,534217.0,26.7045,26.7916,26.627,26.6561,534217.0
2018-09-27 11:00:00,27.53,27.62,27.51,27.55,333604.0,26.6561,26.7432,26.6367,26.6754,333604.0
2018-09-27 11:30:00,27.55,27.7,27.54,27.69,456626.0,26.6754,26.8207,26.6657,26.811,456626.0
2018-09-27 12:00:00,27.69,27.85,27.68,27.76,338410.0,26.811,26.9659,26.8013,26.8788,338410.0
2018-09-27 12:30:00,27.77,27.77,27.67,27.68,217641.0,26.8884,26.8884,26.7916,26.8013,217641.0
2018-09-27 13:00:00,27.68,27.69,27.59,27.61,219322.0,26.8013,26.811,26.7142,26.7335,219322.0
2018-09-27 13:30:00,27.61,27.67,27.6,27.64,143278.0,26.7335,26.7916,26.7238,26.7626,143278.0
2018-09-27 14:00:00,27.64,27.72,27.64,27.7,163490.0,26.7626,26.84,26.7626,26.8207,163490.0
2018-09-27 14:30:00,27.7,27.7,27.62,27.66,207561.0,26.8207,26.8207,26.7432,26.7819,207561.0
2018-09-27 15:00:00,27.66,27.92,27.65,27.71,1271546.0,26.7819,27.0337,26.7722,26.8303,1271546.0
2018-09-27 15:30:00,27.71,27.82,27.7,27.73,1231145.0,26.8303,26.9369,26.8207,26.8497,1231145.0
2018-09-28 09:30:00,27.6,27.92,27.58,27.85,396284.0,26.7238,27.0337,26.7045,26.9659,396284.0
2018-09-28 10:00:00,27.85,27.99,27.78,27.96,542514.0,26.9659,27.1015,26.8981,27.0724,542514.0
2018-09-28 10:30:00,27.96,28.07,27.93,27.96,480647.0,27.0724,27.1789,27.0434,27.0724,480647.0
2018-09-28 11:00:00,27.97,28.03,27.94,27.95,344360.0,27.0821,27.1402,27.053,27.0627,344360.0
2018-09-28 11:30:00,27.95,28.01,27.91,28.0,298147.0,27.0627,27.1208,27.024,27.1111,298147.0
2018-09-28 12:00:00,27.99,28.12,27.95,28.06,394295.0,27.1015,27.2273,27.0627,27.1692,394295.0
2018-09-28 12:30:00,28.05,28.1,27.96,28.03,330794.0,27.1595,27.208,27.0724,27.1402,330794.0
2018-09-28 13:00:00,28.02,28.17,28.02,28.12,375183.0,27.1305,27.2757,27.1305,27.2273,375183.0
2018-09-28 13:30:00,28.12,28.19,28.07,28.16,330096.0,27.2273,27.2951,27.1789,27.2661,330096.0
2018-09-28 14:00:00,28.15,28.16,27.93,27.94,320143.0,27.2564,27.2661,27.0434,27.053,320143.0
2018-09-28 14:30:00,27.94,27.96,27.82,27.83,366360.0,27.053,27.0724,26.9369,26.9465,366360.0
2018-09-28 15:00:00,27.83,27.9,27.81,27.86,437981.0,26.9465,27.0143,26.9272,26.9756,437981.0
2018-09-28 15:30:00,27.86,28.01,27.81,27.92,2713153.0,26.9756,27.1208,26.9272,27.0337,2713153.0
2018-10-01 09:30:00,27.93,27.98,27.37,27.54,935020.0,27.0434,27.0918,26.5011,26.6657,935020.0
2018-10-01 10:00:00,27.53,27.58,27.39,27.49,575633.0,26.6561,26.7045,26.5205,26.6173,575633.0
2018-10-01 10:30:00,27.49,27.57,27.39,27.39,583822.0,26.6173,26.6948,26.5205,26.5205,583822.0
2018-10-01 11:00:00,27.38,27.4,27.31,27.32,400955.0,26.5108,26.5302,26.443,26.4527,400955.0
2018-10-01 11:30:00,27.31,27.34,27.27,27.29,283803.0,26.443,26.4721,26.4043,26.4237,283803.0
2018-10-01 12:00:00,27.28,27.33,27.25,27.3,304101.0,26.414,26.4624,26.3849,26.4334,304101.0
2018-10-01 12:30:00,27.3,27.35,27.23,27.28,476864.0,26.4334,26.4818,26.3656,26.414,476864.0
2018-10-01 13:00:00,27.27,27.29,27.18,27.2,404385.0,26.4043,26.4237,26.3172,26.3365,404385.0
2018-10-01 13:30:00,27.19,27.24,27.1,27.16,402676.0,26.3268,26.3753,26.2397,26.2978,402676.0
2018-10-01 14:00:00,27.16,27.18,27.07,27.1,670571.0,26.2978,26.3172,26.2107,26.2397,670571.0
2018-10-01 14:30:00,27.09,27.14,27.05,27.07,805598.0,26.23,26.2784,26.1913,26.2107,805598.0
2018-10-01 15:00:00,27.07,27.13,26.92,26.99,864610.0,26.2107,26.2688,26.0654,26.1332,864610.0
2018-10-01 15:30:00,26.99,27.04,26.9,26.93,2229136.0,26.1332,26.1816,26.0461,26.0751,2229136.0
2018-10-02 09:30:00,26.75,27.27,26.72,27.19,785875.0,25.9008,26.4043,25.8718,26.3268,785875.0
2018-10-02 10:00:00,27.18,27.19,26.9,27.05,531709.0,26.3172,26.3268,26.0461,26.1913,531709.0
2018-10-02 10:30:00,27.05,27.2,26.92,27.2,340134.0,26.1913,26.3365,26.0654,26.3365,340134.0
2018-10-02 11:00:00,27.2,27.2,27.05,27.07,396705.0,26.3365,26.3365,26.1913,26.2107,396705.0
2018-10-02 11:30:00,27.07,27.12,27.04,27.11,195996.0,26.2107,26.2591,26.1816,26.2494,195996.0
2018-10-02 12:00:00,27.11,27.13,26.93,26.93,281968.0,26.2494,26.2688,26.0751,26.0751,281968.0
2018-10-02 12:30:00,26.94,26.97,26.86,26.96,228129.0,26.0848,26.1138,26.0073,26.1042,228129.0
2018-10-02 13:00:00,26.96,27.01,26.91,26.96,128987.0,26.1042,26.1526,26.0557,26.1042,128987.0
2018-10-02 13:30:00,26.96,27.04,26.95,26.98,120016.0,26.1042,26.1816,26.0945,26.1235,120016.0
2018-10-02 14:00:00,26.99,27.08,26.98,27.02,163319.0,26.1332,26.2203,26.1235,26.1622,163319.0
2018-10-02 14:30:00,27.02,27.03,26.87,26.92,334940.0,26.1622,26.1719,26.017,26.0654,334940.0
2018-10-02 15:00:00,26.92,26.92,26.76,26.84,514977.0,26.0654,26.0654,25.9105,25.988,514977.0
2018-10-02 15:30:00,26.84,26.86,26.8,26.82,1065846.0,25.988,26.0073,25.9492,25.9686,1065846.0
2018-10-03 09:30:00,27.08,27.45,27.05,27.37,719093.0,26.2203,26.5786,26.1913,26.5011,719093.0
2018-10-03 10:00:00,27.38,27.57,27.36,27.46,721306.0,26.5108,26.6948,26.4915,26.5883,721306.0
2018-10-03 10:30:00,27.46,27.59,27.43,27.47,214388.0,26.5883,26.7142,26.5592,26.598,214388.0
2018-10-03 11:00:00,27.46,27.55,27.41,27.53,239564.0,26.5883,26.6754,26.5399,26.6561,239564.0
2018-10-03 11:30:00,27.52,27.6,27.5,27.59,220639.0,26.6464,26.7238,26.627,26.7142,220639.0
2018-10-03 12:00:00,27.59,27.71,27.58,27.69,291413.0,26.7142,26.8303,26.7045,26.811,291413.0
2018-10-03 12:30:00,27.69,27.75,27.64,27.72,248869.0,26.811,26.8691,26.7626,26.84,248869.0
2018-10-03 13:00:00,27.72,27.88,27.71,27.8,327766.0,26.84,26.9949,26.8303,26.9175,327766.0
2018-10-03 13:30:00,27.8,27.86,27.77,27.86,280404.0,26.9175,26.9756,26.8884,26.9756,280404.0
2018-10-03 14:00:00,27.86,27.93,27.79,27.83,493553.0,26.9756,27.0434,26.9078,26.9465,493553.0
2018-10-03 14:30:00,27.82,27.84,27.58,27.63,318901.0,26.9369,26.9562,26.7045,26.7529,318901.0
2018-10-03 15:00:00,27.63,27.67,27.51,27.55,273002.0,26.7529,26.7916,26.6367,26.6754,273002.0
2018-10-03 15:30:00,27.56,27.59,27.53,27.54,669899.0,26.6851,26.7142,26.6561,26.6657,669899.0
2018-10-04 09:30:00,27.48,27.57,27.41,27.48,278968.0,26.6076,26.6948,26.5399,26.6076,278968.0
2018-10-04 10:00:00,27.47,27.48,27.18,27.21,367384.0,26.598,26.6076,26.3172,26.3462,367384.0
2018-10-04 10:30:00,27.21,27.23,27.04,27.11,332417.0,26.3462,26.3656,26.1816,26.2494,332417.0
2018-10-04 11:00:00,27.12,27.18,27.1,27.12,260726.0,26.2591,26.3172,26.2397,26.2591,260726.0
2018-10-04 11:30:00,27.12,27.14,26.94,26.96,388842.0,26.2591,26.2784,26.0848,26.1042,388842.0
2018-10-04 12:00:00,26.95,26.96,26.73,26.76,375515.0,26.0945,26.1042,25.8815,25.9105,375515.0
2018-10-04 12:30:00,26.76,26.85,26.73,26.84,299141.0,25.9105,25.9976,25.8815,25.988,299141.0
2018-10-04 13:00:00,26.84,26.89,26.62,26.65,481926.0,25.988,26.0364,25.7749,25.804,481926.0
2018-10-04 13:30:00,26.64,26.75,26.6,26.75,317483.0,25.7943,25.9008,25.7556,25.9008,317483.0
2018-10-04 14:00:00,26.75,26.78,26.65,26.7,255009.0,25.9008,25.9299,25.804,25.8524,255009.0
2018-10-04 14:30:00,26.7,27.08,26.69,27.02,602297.0,25.8524,26.2203,25.8427,26.1622,602297.0
2018-10-04 15:00:00,27.02,27.04,26.93,26.95,495675.0,26.1622,26.1816,26.0751,26.0945,495675.0
2018-10-04 15:30:00,26.94,26.95,26.85,26.91,763298.0,26.0848,26.0945,25.9976,26.0557,763298.0
2018-10-05 09:30:00,27.01,27.45,27.01,27.12,564874.0,26.1526,26.5786,26.1526,26.2591,564874.0
2018-10-05 10:00:00,27.13,27.18,27.04,27.07,266516.0,26.2688,26.3172,26.1816,26.2107,266516.0
2018-10-05 10:30:00,27.06,27.06,26.71,26.75,333155.0,26.201,26.201,25.8621,25.9008,333155.0
2018-10-05 11:00:00,26.74,26.77,26.61,26.66,809910.0,25.8911,25.9202,25.7653,25.8137,809910.0
2018-10-05 11:30:00,26.66,26.67,26.34,26.35,638026.0,25.8137,25.8234,25.5038,25.5135,638026.0
2018-10-05 12:00:00,26.35,26.36,26.07,26.13,718165.0,25.5135,25.5232,25.2424,25.3005,718165.0
2018-10-05 12:30:00,26.13,26.13,25.93,26.0,1169999.0,25.3005,25.3005,25.1068,25.1746,1169999.0
2018-10-05 13:00:00,26.0,26.04,25.9,25.95,994436.0,25.1746,25.2134,25.0778,25.1262,994436.0
2018-10-05 13:30:00,25.96,26.12,25.94,26.09,713031.0,25.1359,25.2908,25.1165,25.2618,713031.0
2018-10-05 14:00:00,26.09,26.21,26.0,26.19,624914.0,25.2618,25.378,25.1746,25.3586,624914.0
2018-10-05 14:30:00,26.2,26.32,26.16,26.2,682714.0,25.3683,25.4845,25.3295,25.3683,682714.0
2018-10-05 15:00:00,26.21,26.33,26.18,26.28,475806.0,25.378,25.4942,25.3489,25.4457,475806.0
2018-10-05 15:30:00,26.28,26.39,26.22,26.24,1233110.0,25.4457,25.5522,25.3876,25.407,1233110.0
2018-10-08 09:30:00,25.92,26.18,25.85,26.08,724446.0,25.0972,25.3489,25.0294,25.2521,724446.0
2018-10-08 10:00:00,26.09,26.24,26.04,26.22,359188.0,25.2618,25.407,25.2134,25.3876,359188.0
2018-10-08 10:30:00,26.21,26.21,26.02,26.03,254935.0,25.378,25.378,25.194,25.2037,254935.0
2018-10-08 11:00:00,26.02,26.11,26.0,26.08,365961.0,25.194,25.2811,25.1746,25.2521,365961.0
2018-10-08 11:30:00,26.08,26.08,25.86,25.95,1155753.0,25.2521,25.2521,25.0391,25.1262,1155753.0
2018-10-08 12:00:00,25.94,26.11,25.91,26.06,274321.0,25.1165,25.2811,25.0875,25.2327,274321.0
2018-10-08 12:30:00,26.05,26.06,25.94,25.96,663142.0,25.223,25.2327,25.1165,25.1359,663142.0
2018-10-08 13:00:00,25.96,26.13,25.95,26.12,367171.0,25.1359,25.3005,25.1262,25.2908,367171.0
2018-10-08 13:30:00,26.11,26.28,26.09,26.15,430523.0,25.2811,25.4457,25.2618,25.3199,430523.0
2018-10-08 14:00:00,26.16,26.32,26.14,26.25,236978.0,25.3295,25.4845,25.3102,25.4167,236978.0
2018-10-08 14:30:00,26.24,26.45,26.23,26.36,262073.0,25.407,25.6103,25.3973,25.5232,262073.0
2018-10-08 15:00:00,26.36,26.53,26.35,26.51,463964.0,25.5232,25.6878,25.5135,25.6684,463964.0
2018-10-08 15:30:00,26.51,26.53,26.43,26.48,1027267.0,25.6684,25.6878,25.591,25.6394,1027267.0
2018-10-09 09:30:00,26.6,27.12,26.43,27.08,1198052.0,25.7556,26.2591,25.591,26.2203,1198052.0
2018-10-09 10:00:00,27.08,27.17,26.96,27.1,835790.0,26.2203,26.3075,26.1042,26.2397,835790.0
2018-10-09 10:30:00,27.1,27.24,27.05,27.15,814787.0,26.2397,26.3753,26.1913,26.2881,814787.0
2018-10-09 11:00:00,27.15,27.33,27.05,27.27,631308.0,26.2881,26.4624,26.1913,26.4043,631308.0
2018-10-09 11:30:00,27.27,27.49,27.23,27.46,779093.0,26.4043,26.6173,26.3656,26.5883,779093.0
2018-10-09 12:00:00,27.46,27.49,27.26,27.29,591768.0,26.5883,26.6173,26.3946,26.4237,591768.0
2018-10-09 12:30:00,27.29,27.31,27.12,27.17,390413.0,26.4237,26.443,26.2591,26.3075,390413.0
2018-10-09 13:00:00,27.16,27.26,27.13,27.18,413104.0,26.2978,26.3946,26.2688,26.3172,413104.0
2018-10-09 13:30:00,27.18,27.33,27.11,27.25,520997.0,26.3172,26.4624,26.2494,26.3849,520997.0
2018-10-09 14:00:00,27.25,27.32,27.18,27.3,421140.0,26.3849,26.4527,26.3172,26.4334,421140.0
2018-10-09 14:30:00,27.3,27.37,27.23,27.31,426217.0,26.4334,26.5011,26.3656,26.443,426217.0
2018-10-09 15:00:00,27.32,27.38,27.24,27.26,729852.0,26.4527,26.5108,26.3753,26.3946,729852.0
2018-10-09 15:30:00,27.26,27.45,27.25,27.36,2297546.0,26.3946,26.5786,26.3849,26.4915,2297546.0
2018-10-10 09:30:00,27.26,27.34,26.99,27.02,589767.0,26.3946,26.4721,26.1332,26.1622,589767.0
2018-10-10 10:00:00,27.02,27.07,26.87,27.02,404585.0,26.1622,26.2107,26.017,26.1622,404585.0
2018-10-10 10:30:00,27.03,27.04,26.74,26.83,547836.0,26.1719,26.1816,25.8911,25.9783,547836.0
2018-10-10 11:00:00,26.82,26.83,26.62,26.7,584018.0,25.9686,25.9783,25.7749,25.8524,584018.0
2018-10-10 11:30:00,26.7,26.82,26.61,26.75,369653.0,25.8524,25.9686,25.7653,25.9008,369653.0
2018-10-10 12:00:00,26.75,26.93,26.74,26.82,290393.0,25.9008,26.0751,25.8911,25.9686,290393.0
2018-10-10 12:30:00,26.82,26.83,26.72,26.78,477470.0,25.9686,25.9783,25.8718,25.9299,477470.0
2018-10-10 13:00:00,26.77,26.93,26.66,26.91,380002.0,25.9202,26.0751,25.8137,26.0557,380002.0
2018-10-10 13:30:00,26.9,26.99,26.85,26.89,443704.0,26.0461,26.1332,25.9976,26.0364,443704.0
2018-10-10 14:00:00,26.89,26.92,26.67,26.72,487787.0,26.0364,26.0654,25.8234,25.8718,487787.0
2018-10-10 14:30:00,26.72,26.77,26.51,26.59,850231.0,25.8718,25.9202,25.6684,25.7459,850231.0
2018-10-10 15:00:00,26.58,26.58,26.32,26.48,1293995.0,25.7362,25.7362,25.4845,25.6394,1293995.0
2018-10-10 15:30:00,26.48,26.48,26.11,26.23,2510542.0,25.6394,25.6394,25.2811,25.3973,2510542.0
2018-10-11 09:30:00,26.15,26.79,26.09,26.78,863780.0,25.3199,25.9395,25.2618,25.9299,863780.0
2018-10-11 10:00:00,26.77,26.77,26.34,26.41,861055.0,25.9202,25.9202,25.5038,25.5716,861055.0
2018-10-11 10:30:00,26.42,26.52,26.2,26.22,373359.0,25.5813,25.6781,25.3683,25.3876,373359.0
2018-10-11 11:00:00,26.22,26.24,26.01,26.22,591796.0,25.3876,25.407,25.1843,25.3876,591796.0
2018-10-11 11:30:00,26.23,26.57,26.13,26.46,733995.0,25.3973,25.7265,25.3005,25.62,733995.0
2018-10-11 12:00:00,26.46,26.71,26.42,26.6,478035.0,25.62,25.8621,25.5813,25.7556,478035.0
2018-10-11 12:30:00,26.61,26.63,26.4,26.44,230804.0,25.7653,25.7846,25.5619,25.6007,230804.0
2018-10-11 13:00:00,26.43,26.48,26.3,26.34,195432.0,25.591,25.6394,25.4651,25.5038,195432.0
2018-10-11 13:30:00,26.35,26.41,26.2,26.32,208153.0,25.5135,25.5716,25.3683,25.4845,208153.0
2018-10-11 14:00:00,26.31,26.33,25.98,26.01,627137.0,25.4748,25.4942,25.1553,25.1843,627137.0
2018-10-11 14:30:00,26.01,26.04,25.7,25.83,1970606.0,25.1843,25.2134,24.8841,25.01,1970606.0
2018-10-11 15:00:00,25.83,26.24,25.78,26.02,1217482.0,25.01,25.407,24.9616,25.194,1217482.0
2018-10-11 15:30:00,26.02,26.14,25.91,25.95,2299344.0,25.194,25.3102,25.0875,25.1262,2299344.0
2018-10-12 09:30:00,26.58,26.67,26.25,26.49,512265.0,25.7362,25.8234,25.4167,25.6491,512265.0
2018-10-12 10:00:00,26.49,26.51,26.16,26.17,407520.0,25.6491,25.6684,25.3295,25.3392,407520.0
2018-10-12 10:30:00,26.17,26.41,26.1,26.35,392480.0,25.3392,25.5716,25.2715,25.5135,392480.0
2018-10-12 11:00:00,26.35,26.39,26.12,26.14,265311.0,25.5135,25.5522,25.2908,25.3102,265311.0
2018-10-12 11:30:00,26.14,26.18,25.98,26.05,281305.0,25.3102,25.3489,25.1553,25.223,281305.0
2018-10-12 12:00:00,26.05,26.26,25.99,26.14,654316.0,25.223,25.4264,25.1649,25.3102,654316.0
2018-10-12 12:30:00,26.13,26.28,26.04,26.26,823291.0,25.3005,25.4457,25.2134,25.4264,823291.0
2018-10-12 13:00:00,26.26,26.59,26.19,26.24,528824.0,25.4264,25.7459,25.3586,25.407,528824.0
2018-10-12 13:30:00,26.24,26.34,26.15,26.26,304052.0,25.407,25.5038,25.3199,25.4264,304052.0
2018-10-12 14:00:00,26.26,26.28,26.14,26.28,242829.0,25.4264,25.4457,25.3102,25.4457,242829.0
2018-10-12 14:30:00,26.28,26.33,26.13,26.29,255368.0,25.4457,25.4942,25.3005,25.4554,255368.0
2018-10-12 15:00:00,26.3,26.47,26.23,26.47,391383.0,25.4651,25.6297,25.3973,25.6297,391383.0
2018-10-12 15:30:00,26.47,26.57,26.38,26.47,1268729.0,25.6297,25.7265,25.5426,25.6297,1268729.0
2018-10-15 09:30:00,26.33,26.55,26.22,26.48,440984.0,25.4942,25.7072,25.3876,25.6394,440984.0
2018-10-15 10:00:00,26.48,26.68,26.27,26.59,872856.0,25.6394,25.833,25.4361,25.7459,872856.0
2018-10-15 10:30:00,26.57,26.75,26.48,26.64,635828.0,25.7265,25.9008,25.6394,25.7943,635828.0
2018-10-15 11:00:00,26.64,26.91,26.63,26.89,491761.0,25.7943,26.0557,25.7846,26.0364,491761.0
2018-10-15 11:30:00,26.89,26.94,26.7,26.71,327145.0,26.0364,26.0848,25.8524,25.8621,327145.0
2018-10-15 12:00:00,26.7,26.81,26.62,26.76,279376.0,25.8524,25.9589,25.7749,25.9105,279376.0
2018-10-15 12:30:00,26.77,26.82,26.7,26.75,193828.0,25.9202,25.9686,25.8524,25.9008,193828.0
2018-10-15 13:00:00,26.75,26.85,26.71,26.72,155370.0,25.9008,25.9976,25.8621,25.8718,155370.0
2018-10-15 13:30:00,26.73,27.04,26.71,26.98,396193.0,25.8815,26.1816,25.8621,26.1235,396193.0
2018-10-15 14:00:00,26.98,27.04,26.89,26.9,349428.0,26.1235,26.1816,26.0364,26.0461,349428.0
2018-10-15 14:30:00,26.9,27.1,26.85,27.05,313049.0,26.0461,26.2397,25.9976,26.1913,313049.0
2018-10-15 15:00:00,27.06,27.1,26.96,27.03,455847.0,26.201,26.2397,26.1042,26.1719,455847.0
2018-10-15 15:30:00,27.02,27.03,26.78,26.78,1319306.0,26.1622,26.1719,25.9299,25.9299,1319306.0
2018-10-16 09:30:00,27.14,27.19,26.82,27.03,636570.0,26.2784,26.3268,25.9686,26.1719,636570.0
2018-10-16 10:00:00,27.04,27.31,27.02,27.16,448001.0,26.1816,26.443,26.1622,26.2978,448001.0
2018-10-16 10:30:00,27.15,27.41,27.14,27.35,490784.0,26.2881,26.5399,26.2784,26.4818,490784.0
2018-10-16 11:00:00,27.34,27.44,27.27,27.44,353415.0,26.4721,26.5689,26.4043,26.5689,353415.0
2018-10-16 11:30:00,27.44,27.52,27.36,27.49,537015.0,26.5689,26.6464,26.4915,26.6173,537015.0
2018-10-16 12:00:00,27.49,27.55,27.42,27.51,319852.0,26.6173,26.6754,26.5495,26.6367,319852.0
2018-10-16 12:30:00,27.52,27.6,27.5,27.55,266979.0,26.6464,26.7238,26.627,26.6754,266979.0
2018-10-16 13:00:00,27.56,27.57,27.47,27.55,187344.0,26.6851,26.6948,26.598,26.6754,187344.0
2018-10-16 13:30:00,27.55,27.61,27.5,27.6,287176.0,26.6754,26.7335,26.627,26.7238,287176.0
2018-10-16 14:00:00,27.6,27.67,27.57,27.63,286280.0,26.7238,26.7916,26.6948,26.7529,286280.0
2018-10-16 14:30:00,27.63,27.7,27.58,27.62,375229.0,26.7529,26.8207,26.7045,26.7432,375229.0
2018-10-16 15:00:00,27.63,27.64,27.53,27.57,386848.0,26.7529,26.7626,26.6561,26.6948,386848.0
2018-10-16 15:30:00,27.56,27.69,27.55,27.62,1016407.0,26.6851,26.811,26.6754,26.7432,1016407.0
2018-10-17 09:30:00,27.52,27.59,27.36,27.37,233976.0,26.6464,26.7142,26.4915,26.5011,233976.0
2018-10-17 10:00:00,27.36,27.5,27.19,27.32,280432.0,26.4915,26.627,26.3268,26.4527,280432.0
2018-10-17 10:30:00,27.32,28.13,27.15,27.93,2053704.0,26.4527,27.237,26.2881,27.0434,2053704.0
2018-10-17 11:00:00,27.93,28.0,27.57,27.83,578745.0,27.0434,27.1111,26.6948,26.9465,578745.0
2018-10-17 11:30:00,27.84,28.11,27.8,27.92,598631.0,26.9562,27.2176,26.9175,27.0337,598631.0
2018-10-17 12:00:00,27.92,28.45,27.86,28.16,1007564.0,27.0337,27.5469,26.9756,27.2661,1007564.0
2018-10-17 12:30:00,28.17,28.22,28.02,28.15,403347.0,27.2757,27.3242,27.1305,27.2564,403347.0
2018-10-17 13:00:00,28.15,28.23,27.96,27.96,319210.0,27.2564,27.3338,27.0724,27.0724,319210.0
2018-10-17 13:30:00,27.97,28.09,27.85,27.91,321474.0,27.0821,27.1983,26.9659,27.024,321474.0
2018-10-17 14:00:00,27.92,27.98,27.81,27.91,471485.0,27.0337,27.0918,26.9272,27.024,471485.0
2018-10-17 14:30:00,27.9,28.03,27.86,27.97,310411.0,27.0143,27.1402,26.9756,27.0821,310411.0
2018-10-17 15:00:00,27.97,28.0,27.81,27.85,373414.0,27.0821,27.1111,26.9272,26.9659,373414.0
2018-10-17 15:30:00,27.84,27.95,27.73,27.92,1065640.0,26.9562,27.0627,26.8497,27.0337,1065640.0
2018-10-18 09:30:00,27.92,28.0,27.61,27.68,317044.0,27.0337,27.1111,26.7335,26.8013,317044.0
2018-10-18 10:00:00,27.68,27.84,27.6,27.79,324423.0,26.8013,26.9562,26.7238,26.9078,324423.0
2018-10-18 10:30:00,27.78,28.06,27.77,28.01,454118.0,26.8981,27.1692,26.8884,27.1208,454118.0
2018-10-18 11:00:00,28.01,28.05,27.83,27.86,324429.0,27.1208,27.1595,26.9465,26.9756,324429.0
2018-10-18 11:30:00,27.87,27.87,27.58,27.63,343692.0,26.9853,26.9853,26.7045,26.7529,343692.0
2018-10-18 12:00:00,27.63,27.8,27.55,27.69,306320.0,26.7529,26.9175,26.6754,26.811,306320.0
2018-10-18 12:30:00,27.69,27.75,27.58,27.59,224198.0,26.811,26.8691,26.7045,26.7142,224198.0
2018-10-18 13:00:00,27.58,27.63,27.36,27.43,319806.0,26.7045,26.7529,26.4915,26.5592,319806.0
2018-10-18 13:30:00,27.44,27.5,27.25,27.38,353059.0,26.5689,26.627,26.3849,26.5108,353059.0
2018-10-18 14:00:00,27.37,27.53,27.35,27.47,352145.0,26.5011,26.6561,26.4818,26.598,352145.0
2018-10-18 14:30:00,27.46,27.52,27.39,27.41,276139.0,26.5883,26.6464,26.5205,26.5399,276139.0
2018-10-18 15:00:00,27.41,27.44,27.27,27.35,378199.0,26.5399,26.5689,26.4043,26.4818,378199.0
2018-10-18 15:30:00,27.35,27.37,27.21,27.33,1152299.0,26.4818,26.5011,26.3462,26.4624,1152299.0
2018-10-19 09:30:00,27.04,27.5,27.04,27.42,879498.0,26.1816,26.627,26.1816,26.5495,879498.0
2018-10-19 10:00:00,27.43,27.54,27.22,27.24,331595.0,26.5592,26.6657,26.3559,26.3753,331595.0
2018-10-19 10:30:00,27.24,27.35,27.09,27.21,569173.0,26.3753,26.4818,26.23,26.3462,569173.0
2018-10-19 11:00:00,27.22,27.28,27.11,27.16,347663.0,26.3559,26.414,26.2494,26.2978,347663.0
2018-10-19 11:30:00,27.16,27.17,26.9,27.0,656790.0,26.2978,26.3075,26.0461,26.1429,656790.0
2018-10-19 12:00:00,27.0,27.02,26.72,26.77,540149.0,26.1429,26.1622,25.8718,25.9202,540149.0
2018-10-19 12:30:00,26.76,26.8,26.59,26.7,570153.0,25.9105,25.9492,25.7459,25.8524,570153.0
2018-10-19 13:00:00,26.7,26.83,26.63,26.79,458364.0,25.8524,25.9783,25.7846,25.9395,458364.0
2018-10-19 13:30:00,26.79,26.82,26.51,26.51,330820.0,25.9395,25.9686,25.6684,25.6684,330820.0
2018-10-19 14:00:00,26.51,26.63,26.41,26.6,504576.0,25.6684,25.7846,25.5716,25.7556,504576.0
2018-10-19 14:30:00,26.61,26.72,26.58,26.66,326100.0,25.7653,25.8718,25.7362,25.8137,326100.0
2018-10-19 15:00:00,26.66,26.75,26.58,26.74,388414.0,25.8137,25.9008,25.7362,25.8911,388414.0
2018-10-19 15:30:00,26.74,26.8,26.64,26.65,1348314.0,25.8911,25.9492,25.7943,25.804,1348314.0
2018-10-22 09:30:00,26.89,26.98,26.48,26.49,515408.0,26.0364,26.1235,25.6394,25.6491,515408.0
2018-10-22 10:00:00,26.49,26.63,26.28,26.36,397549.0,25.6491,25.7846,25.4457,25.5232,397549.0
2018-10-22 10:30:00,26.36,26.55,26.33,26.45,282269.0,25.5232,25.7072,25.4942,25.6103,282269.0
2018-10-22 11:00:00,26.44,26.56,26.38,26.5,282440.0,25.6007,25.7168,25.5426,25.6588,282440.0
2018-10-22 11:30:00,26.49,26.57,26.4,26.44,204038.0,25.6491,25.7265,25.5619,25.6007,204038.0
2018-10-22 12:00:00,26.45,26.53,26.3,26.35,192147.0,25.6103,25.6878,25.4651,25.5135,192147.0
2018-10-22 12:30:00,26.35,26.46,26.32,26.41,181222.0,25.5135,25.62,25.4845,25.5716,181222.0
2018-10-22 13:00:00,26.41,26.48,26.33,26.36,272328.0,25.5716,25.6394,25.4942,25.5232,272328.0
2018-10-22 13:30:00,26.35,26.44,26.3,26.34,240126.0,25.5135,25.6007,25.4651,25.5038,240126.0
2018-10-22 14:00:00,26.33,26.36,26.19,26.23,278364.0,25.4942,25.5232,25.3586,25.3973,278364.0
2018-10-22 14:30:00,26.23,26.33,26.23,26.3,228941.0,25.3973,25.4942,25.3973,25.4651,228941.0
2018-10-22 15:00:00,26.3,26.39,26.18,26.22,402905.0,25.4651,25.5522,25.3489,25.3876,402905.0
2018-10-22 15:30:00,26.21,26.22,26.08,26.1,1179379.0,25.378,25.3876,25.2521,25.2715,1179379.0
2018-10-23 09:30:00,25.48,25.62,25.16,25.19,1127795.0,24.6711,24.8067,24.3613,24.3903,1127795.0
2018-10-23 10:00:00,25.19,25.22,24.61,24.76,1752633.0,24.3903,24.4194,23.8288,23.974,1752633.0
2018-10-23 10:30:00,24.77,25.09,24.66,25.0,1050356.0,23.9837,24.2935,23.8772,24.2064,1050356.0
2018-10-23 11:00:00,25.0,25.18,24.93,25.11,746057.0,24.2064,24.3807,24.1386,24.3129,746057.0
2018-10-23 11:30:00,25.11,25.14,24.92,24.92,774126.0,24.3129,24.3419,24.1289,24.1289,774126.0
2018-10-23 12:00:00,24.93,25.23,24.92,25.17,415397.0,24.1386,24.4291,24.1289,24.371,415397.0
2018-10-23 12:30:00,25.17,25.39,25.15,25.19,423726.0,24.371,24.584,24.3516,24.3903,423726.0
2018-10-23 13:00:00,25.19,25.59,25.17,25.38,655896.0,24.3903,24.7776,24.371,24.5743,655896.0
2018-10-23 13:30:00,25.38,25.43,25.12,25.13,382479.0,24.5743,24.6227,24.3226,24.3322,382479.0
2018-10-23 14:00:00,25.13,25.39,25.11,25.35,435239.0,24.3322,24.584,24.3129,24.5453,435239.0
2018-10-23 14:30:00,25.34,25.47,25.33,25.4,569164.0,24.5356,24.6615,24.5259,24.5937,569164.0
2018-10-23 15:00:00,25.4,25.47,25.3,25.31,687095.0,24.5937,24.6615,24.4968,24.5065,687095.0
2018-10-23 15:30:00,25.32,25.42,25.26,25.3,1178877.0,24.5162,24.613,24.4581,24.4968,1178877.0
2018-10-24 09:30:00,25.26,25.45,25.17,25.23,272456.0,24.4581,24.6421,24.371,24.4291,272456.0
2018-10-24 10:00:00,25.23,25.23,24.91,24.95,583112.0,24.4291,24.4291,24.1192,24.158,583112.0
2018-10-24 10:30:00,24.95,25.03,24.81,25.03,542479.0,24.158,24.2354,24.0224,24.2354,542479.0
2018-10-24 11:00:00,25.02,25.03,24.73,24.74,623865.0,24.2257,24.2354,23.9449,23.9546,623865.0
2018-10-24 11:30:00,24.74,24.98,24.67,24.94,834499.0,23.9546,24.187,23.8868,24.1483,834499.0
2018-10-24 12:00:00,24.94,24.98,24.76,24.8,432316.0,24.1483,24.187,23.974,24.0127,432316.0
2018-10-24 12:30:00,24.8,24.82,24.55,24.6,576018.0,24.0127,24.0321,23.7707,23.8191,576018.0
2018-10-24 13:00:00,24.59,24.63,24.46,24.5,616701.0,23.8094,23.8481,23.6835,23.7222,616701.0
2018-10-24 13:30:00,24.5,24.61,24.45,24.54,605332.0,23.7222,23.8288,23.6738,23.761,605332.0
2018-10-24 14:00:00,24.52,24.62,24.35,24.59,796243.0,23.7416,23.8384,23.577,23.8094,796243.0
2018-10-24 14:30:00,24.59,24.72,24.47,24.49,696471.0,23.8094,23.9353,23.6932,23.7126,696471.0
2018-10-24 15:00:00,24.49,24.53,24.35,24.39,827279.0,23.7126,23.7513,23.577,23.6157,827279.0
2018-10-24 15:30:00,24.39,24.47,24.17,24.21,2293933.0,23.6157,23.6932,23.4027,23.4415,2293933.0
2018-10-25 09:30:00,24.41,24.81,24.4,24.76,585433.0,23.6351,24.0224,23.6254,23.974,585433.0
2018-10-25 10:00:00,24.77,25.06,24.74,24.99,655032.0,23.9837,24.2645,23.9546,24.1967,655032.0
2018-10-25 10:30:00,24.99,25.07,24.91,24.93,463521.0,24.1967,24.2741,24.1192,24.1386,463521.0
2018-10-25 11:00:00,24.93,25.05,24.79,25.05,475770.0,24.1386,24.2548,24.003,24.2548,475770.0
2018-10-25 11:30:00,25.04,25.07,24.86,24.97,354738.0,24.2451,24.2741,24.0708,24.1773,354738.0
2018-10-25 12:00:00,24.98,25.12,24.94,25.0,528296.0,24.187,24.3226,24.1483,24.2064,528296.0
2018-10-25 12:30:00,25.0,25.1,24.97,25.1,343751.0,24.2064,24.3032,24.1773,24.3032,343751.0
2018-10-25 13:00:00,25.1,25.18,24.98,25.12,529618.0,24.3032,24.3807,24.187,24.3226,529618.0
2018-10-25 13:30:00,25.12,25.15,25.01,25.01,393360.0,24.3226,24.3516,24.2161,24.2161,393360.0
2018-10-25 14:00:00,25.02,25.33,24.98,25.3,579175.0,24.2257,24.5259,24.187,24.4968,579175.0
2018-10-25 14:30:00,25.3,25.36,25.26,25.3,533808.0,24.4968,24.5549,24.4581,24.4968,533808.0
2018-10-25 15:00:00,25.3,25.38,25.28,25.33,465645.0,24.4968,24.5743,24.4775,24.5259,465645.0
2018-10-25 15:30:00,25.33,25.36,25.18,25.3,1382994.0,24.5259,24.5549,24.3807,24.4968,1382994.0
2018-10-26 09:30:00,24.85,24.89,24.48,24.61,941575.0,24.0611,24.0999,23.7029,23.8288,941575.0
2018-10-26 10:00:00,24.6,24.68,24.36,24.54,589230.0,23.8191,23.8965,23.5867,23.761,589230.0
2018-10-26 10:30:00,24.53,24.55,24.29,24.33,642710.0,23.7513,23.7707,23.5189,23.5576,642710.0
2018-10-26 11:00:00,24.32,24.86,24.31,24.82,753479.0,23.548,24.0708,23.5383,24.0321,753479.0
2018-10-26 11:30:00,24.83,25.03,24.83,24.94,406974.0,24.0418,24.2354,24.0418,24.1483,406974.0
2018-10-26 12:00:00,24.94,25.15,24.94,25.03,285749.0,24.1483,24.3516,24.1483,24.2354,285749.0
2018-10-26 12:30:00,25.03,25.27,25.0,25.13,388211.0,24.2354,24.4678,24.2064,24.3322,388211.0
2018-10-26 13:00:00,25.13,25.29,25.13,25.16,454836.0,24.3322,24.4872,24.3322,24.3613,454836.0
2018-10-26 13:30:00,25.15,25.15,24.96,25.1,209709.0,24.3516,24.3516,24.1676,24.3032,209709.0
2018-10-26 14:00:00,25.1,25.12,24.92,24.99,425524.0,24.3032,24.3226,24.1289,24.1967,425524.0
2018-10-26 14:30:00,24.99,25.05,24.77,24.81,494278.0,24.1967,24.2548,23.9837,24.0224,494278.0
2018-10-26 15:00:00,24.8,25.06,24.72,24.98,745263.0,24.0127,24.2645,23.9353,24.187,745263.0
2018-10-26 15:30:00,24.98,25.1,24.87,24.93,1328224.0,24.187,24.3032,24.0805,24.1386,1328224.0
2018-10-29 09:30:00,25.18,25.46,25.05,25.11,330265.0,24.3807,24.6518,24.2548,24.3129,330265.0
2018-10-29 10:00:00,25.11,25.36,25.11,25.16,228774.0,24.3129,24.5549,24.3129,24.3613,228774.0
2018-10-29 10:30:00,25.16,25.17,24.94,24.98,369478.0,24.3613,24.371,24.1483,24.187,369478.0
2018-10-29 11:00:00,24.98,25.03,24.81,24.89,355267.0,24.187,24.2354,24.0224,24.0999,355267.0
2018-10-29 11:30:00,24.9,25.03,24.76,24.8,459851.0,24.1095,24.2354,23.974,24.0127,459851.0
2018-10-29 12:00:00,24.79,24.8,24.42,24.52,780359.0,24.003,24.0127,23.6448,23.7416,780359.0
2018-10-29 12:30:00,24.51,24.72,24.38,24.58,573525.0,23.7319,23.9353,23.6061,23.7997,573525.0
2018-10-29 13:00:00,24.58,24.83,24.58,24.72,356803.0,23.7997,24.0418,23.7997,23.9353,356803.0
2018-10-29 13:30:00,24.72,24.89,24.71,24.75,205955.0,23.9353,24.0999,23.9256,23.9643,205955.0
2018-10-29 14:00:00,24.73,24.76,24.54,24.54,495754.0,23.9449,23.974,23.761,23.761,495754.0
2018-10-29 14:30:00,24.54,24.57,24.4,24.44,429071.0,23.761,23.79,23.6254,23.6641,429071.0
2018-10-29 15:00:00,24.43,24.43,24.12,24.18,805630.0,23.6545,23.6545,23.3543,23.4124,805630.0
2018-10-29 15:30:00,24.18,24.25,23.87,24.23,1910469.0,23.4124,23.4802,23.1122,23.4608,1910469.0
2018-10-30 09:30:00,24.03,24.71,23.81,24.69,565552.0,23.2672,23.9256,23.0541,23.9062,565552.0
2018-10-30 10:00:00,24.69,24.73,24.29,24.38,443806.0,23.9062,23.9449,23.5189,23.6061,443806.0
2018-10-30 10:30:00,24.39,24.4,24.15,24.18,495666.0,23.6157,23.6254,23.3834,23.4124,495666.0
2018-10-30 11:00:00,24.18,24.27,24.0,24.09,988661.0,23.4124,23.4995,23.2381,23.3253,988661.0
2018-10-30 11:30:00,24.09,24.57,24.07,24.52,1615844.0,23.3253,23.79,23.3059,23.7416,1615844.0
2018-10-30 12:00:00,24.52,24.76,24.41,24.68,673394.0,23.7416,23.974,23.6351,23.8965,673394.0
2018-10-30 12:30:00,24.68,24.82,24.57,24.59,570144.0,23.8965,24.0321,23.79,23.8094,570144.0
2018-10-30 13:00:00,24.59,24.68,24.45,24.48,455694.0,23.8094,23.8965,23.6738,23.7029,455694.0
2018-10-30 13:30:00,24.47,24.59,24.42,24.56,285999.0,23.6932,23.8094,23.6448,23.7803,285999.0
2018-10-30 14:00:00,24.57,24.61,24.4,24.52,257646.0,23.79,23.8288,23.6254,23.7416,257646.0
2018-10-30 14:30:00,24.52,24.88,24.46,24.83,1297591.0,23.7416,24.0902,23.6835,24.0418,1297591.0
2018-10-30 15:00:00,24.83,25.11,24.78,24.97,731496.0,24.0418,24.3129,23.9934,24.1773,731496.0
2018-10-30 15:30:00,24.97,25.2,24.91,25.2,1734602.0,24.1773,24.4,24.1192,24.4,1734602.0
2018-10-31 09:30:00,25.7,26.79,25.67,26.33,2212916.0,24.8841,25.9395,24.8551,25.4942,2212916.0
2018-10-31 10:00:00,26.33,26.49,26.03,26.23,939074.0,25.4942,25.6491,25.2037,25.3973,939074.0
2018-10-31 10:30:00,26.21,26.53,26.2,26.3,1115682.0,25.378,25.6878,25.3683,25.4651,1115682.0
2018-10-31 11:00:00,26.33,26.72,26.23,26.51,978136.0,25.4942,25.8718,25.3973,25.6684,978136.0
2018-10-31 11:30:00,26.51,26.6,26.14,26.35,712218.0,25.6684,25.7556,25.3102,25.5135,712218.0
2018-10-31 12:00:00,26.35,26.39,26.11,26.18,782800.0,25.5135,25.5522,25.2811,25.3489,782800.0
2018-10-31 12:30:00,26.18,26.45,26.17,26.42,312836.0,25.3489,25.6103,25.3392,25.5813,312836.0
2018-10-31 13:00:00,26.42,26.58,26.27,26.41,424734.0,25.5813,25.7362,25.4361,25.5716,424734.0
2018-10-31 13:30:00,26.41,26.72,26.35,26.71,500200.0,25.5716,25.8718,25.5135,25.8621,500200.0
2018-10-31 14:00:00,26.71,26.91,26.64,26.89,636032.0,25.8621,26.0557,25.7943,26.0364,636032.0
2018-10-31 14:30:00,26.87,27.0,26.69,26.99,711641.0,26.017,26.1429,25.8427,26.1332,711641.0
2018-10-31 15:00:00,26.98,27.09,26.79,26.88,938747.0,26.1235,26.23,25.9395,26.0267,938747.0
2018-10-31 15:30:00,26.87,26.93,26.66,26.69,2763385.0,26.017,26.0751,25.8137,25.8427,2763385.0
2018-11-01 09:30:00,26.62,27.03,26.58,26.98,612059.0,25.7749,26.1719,25.7362,26.1235,612059.0
2018-11-01 10:00:00,26.97,27.31,26.87,27.24,871997.0,26.1138,26.443,26.017,26.3753,871997.0
2018-11-01 10:30:00,27.25,27.48,27.23,27.41,789074.0,26.3849,26.6076,26.3656,26.5399,789074.0
2018-11-01 11:00:00,27.41,27.75,27.33,27.74,648809.0,26.5399,26.8691,26.4624,26.8594,648809.0
2018-11-01 11:30:00,27.75,28.03,27.68,27.88,806293.0,26.8691,27.1402,26.8013,26.9949,806293.0
2018-11-01 12:00:00,27.88,28.12,27.86,27.98,838357.0,26.9949,27.2273,26.9756,27.0918,838357.0
2018-11-01 12:30:00,27.99,28.06,27.88,28.05,379942.0,27.1015,27.1692,26.9949,27.1595,379942.0
2018-11-01 13:00:00,28.05,28.11,27.99,28.05,383598.0,27.1595,27.2176,27.1015,27.1595,383598.0
2018-11-01 13:30:00,28.06,28.09,27.95,28.03,534251.0,27.1692,27.1983,27.0627,27.1402,534251.0
2018-11-01 14:00:00,28.03,28.23,28.01,28.05,553717.0,27.1402,27.3338,27.1208,27.1595,553717.0
2018-11-01 14:30:00,28.04,28.1,27.96,28.07,463139.0,27.1499,27.208,27.0724,27.1789,463139.0
2018-11-01 15:00:00,28.07,28.07,27.91,28.0,503603.0,27.1789,27.1789,27.024,27.1111,503603.0
2018-11-01 15:30:00,27.99,28.02,27.87,27.89,1698287.0,27.1015,27.1305,26.9853,27.0046,1698287.0
2018-11-02 09:30:00,28.28,28.56,27.98,28.24,820821.0,27.3822,27.6534,27.0918,27.3435,820821.0
2018-11-02 10:00:00,28.25,28.26,27.85,27.86,522592.0,27.3532,27.3629,26.9659,26.9756,522592.0
2018-11-02 10:30:00,27.86,28.2,27.77,28.19,459098.0,26.9756,27.3048,26.8884,27.2951,459098.0
2018-11-02 11:00:00,28.2,28.24,27.86,27.99,286224.0,27.3048,27.3435,26.9756,27.1015,286224.0
2018-11-02 11:30:00,27.99,28.14,27.95,28.11,534193.0,27.1015,27.2467,27.0627,27.2176,534193.0
2018-11-02 12:00:00,28.11,28.2,28.09,28.15,241145.0,27.2176,27.3048,27.1983,27.2564,241145.0
2018-11-02 12:30:00,28.16,28.17,27.8,27.86,223307.0,27.2661,27.2757,26.9175,26.9756,223307.0
2018-11-02 13:00:00,27.86,28.12,27.77,28.05,253213.0,26.9756,27.2273,26.8884,27.1595,253213.0
2018-11-02 13:30:00,28.04,28.11,27.9,28.1,174659.0,27.1499,27.2176,27.0143,27.208,174659.0
2018-11-02 14:00:00,28.11,28.34,27.95,28.28,222874.0,27.2176,27.4403,27.0627,27.3822,222874.0
2018-11-02 14:30:00,28.28,28.41,28.17,28.25,423590.0,27.3822,27.5081,27.2757,27.3532,423590.0
2018-11-02 15:00:00,28.26,28.32,28.17,28.24,480004.0,27.3629,27.421,27.2757,27.3435,480004.0
2018-11-02 15:30:00,28.23,28.28,28.11,28.17,934899.0,27.3338,27.3822,27.2176,27.2757,934899.0
2018-11-05 09:30:00,28.25,28.25,27.83,27.84,447960.0,27.3532,27.3532,26.9465,26.9562,447960.0
2018-11-05 10:00:00,27.83,27.98,27.74,27.95,521590.0,26.9465,27.0918,26.8594,27.0627,521590.0
2018-11-05 10:30:00,27.94,28.07,27.81,28.06,302391.0,27.053,27.1789,26.9272,27.1692,302391.0
2018-11-05 11:00:00,28.06,28.11,27.81,27.82,374899.0,27.1692,27.2176,26.9272,26.9369,374899.0
2018-11-05 11:30:00,27.81,27.82,27.51,27.67,363459.0,26.9272,26.9369,26.6367,26.7916,363459.0
2018-11-05 12:00:00,27.67,27.82,27.64,27.72,259421.0,26.7916,26.9369,26.7626,26.84,259421.0
2018-11-05 12:30:00,27.71,27.74,27.61,27.64,144419.0,26.8303,26.8594,26.7335,26.7626,144419.0
2018-11-05 13:00:00,27.64,27.68,27.52,27.66,227277.0,26.7626,26.8013,26.6464,26.7819,227277.0
2018-11-05 13:30:00,27.65,27.73,27.61,27.67,225637.0,26.7722,26.8497,26.7335,26.7916,225637.0
2018-11-05 14:00:00,27.67,27.75,27.61,27.75,222523.0,26.7916,26.8691,26.7335,26.8691,222523.0
2018-11-05 14:30:00,27.74,27.84,27.69,27.79,368350.0,26.8594,26.9562,26.811,26.9078,368350.0
2018-11-05 15:00:00,27.79,27.83,27.65,27.68,280160.0,26.9078,26.9465,26.7722,26.8013,280160.0
2018-11-05 15:30:00,27.69,27.71,27.58,27.65,779195.0,26.811,26.8303,26.7045,26.7722,779195.0
2018-11-06 09:30:00,27.4,27.88,27.32,27.8,282000.0,26.5302,26.9949,26.4527,26.9175,282000.0
2018-11-06 10:00:00,27.81,27.83,27.68,27.77,128581.0,26.9272,26.9465,26.8013,26.8884,128581.0
2018-11-06 10:30:00,27.77,27.78,27.57,27.61,158433.0,26.8884,26.8981,26.6948,26.7335,158433.0
2018-11-06 11:00:00,27.62,27.62,27.41,27.49,221957.0,26.7432,26.7432,26.5399,26.6173,221957.0
2018-11-06 11:30:00,27.49,27.5,27.25,27.29,249064.0,26.6173,26.627,26.3849,26.4237,249064.0
2018-11-06 12:00:00,27.29,27.47,27.26,27.4,221556.0,26.4237,26.598,26.3946,26.5302,221556.0
2018-11-06 12:30:00,27.4,27.53,27.38,27.49,248916.0,26.5302,26.6561,26.5108,26.6173,248916.0
2018-11-06 13:00:00,27.49,27.53,27.44,27.44,184430.0,26.6173,26.6561,26.5689,26.5689,184430.0
2018-11-06 13:30:00,27.44,27.51,27.37,27.44,575578.0,26.5689,26.6367,26.5011,26.5689,575578.0
2018-11-06 14:00:00,27.45,27.46,27.21,27.23,348250.0,26.5786,26.5883,26.3462,26.3656,348250.0
2018-11-06 14:30:00,27.24,27.31,27.19,27.28,399657.0,26.3753,26.443,26.3268,26.414,399657.0
2018-11-06 15:00:00,27.27,27.36,27.21,27.33,350466.0,26.4043,26.4915,26.3462,26.4624,350466.0
2018-11-06 15:30:00,27.33,27.42,27.29,27.38,1080592.0,26.4624,26.5495,26.4237,26.5108,1080592.0
2018-11-07 09:30:00,27.62,27.8,27.34,27.44,415591.0,26.7432,26.9175,26.4721,26.5689,415591.0
2018-11-07 10:00:00,27.44,27.77,27.43,27.7,509027.0,26.5689,26.8884,26.5592,26.8207,509027.0
2018-11-07 10:30:00,27.72,27.89,27.68,27.82,388547.0,26.84,27.0046,26.8013,26.9369,388547.0
2018-11-07 11:00:00,27.82,27.9,27.74,27.82,270175.0,26.9369,27.0143,26.8594,26.9369,270175.0
2018-11-07 11:30:00,27.82,27.9,27.76,27.9,192381.0,26.9369,27.0143,26.8788,27.0143,192381.0
2018-11-07 12:00:00,27.89,27.91,27.75,27.82,192059.0,27.0046,27.024,26.8691,26.9369,192059.0
2018-11-07 12:30:00,27.81,27.89,27.73,27.84,152462.0,26.9272,27.0046,26.8497,26.9562,152462.0
2018-11-07 13:00:00,27.84,27.91,27.79,27.88,163539.0,26.9562,27.024,26.9078,26.9949,163539.0
2018-11-07 13:30:00,27.88,27.88,27.69,27.71,149857.0,26.9949,26.9949,26.811,26.8303,149857.0
2018-11-07 14:00:00,27.71,27.91,27.65,27.91,288027.0,26.8303,27.024,26.7722,27.024,288027.0
2018-11-07 14:30:00,27.9,27.97,27.84,27.92,442437.0,27.0143,27.0821,26.9562,27.0337,442437.0
2018-11-07 15:00:00,27.91,27.99,27.89,27.96,450484.0,27.024,27.1015,27.0046,27.0724,450484.0
2018-11-07 15:30:00,27.96,28.04,27.89,27.94,1609207.0,27.0724,27.1499,27.0046,27.053,1609207.0
2018-11-08 09:30:00,26.62,27.24,26.58,27.2,1301555.0,25.7749,26.3753,25.7362,26.3365,1301555.0
2018-11-08 10:00:00,27.2,27.3,27.0,27.14,495052.0,26.3365,26.4334,26.1429,26.2784,495052.0
2018-11-08 10:30:00,27.14,27.32,27.11,27.23,390761.0,26.2784,26.4527,26.2494,26.3656,390761.0
2018-11-08 11:00:00,27.23,27.31,27.09,27.14,401486.0,26.3656,26.443,26.23,26.2784,401486.0
2018-11-08 11:30:00,27.14,27.37,27.12,27.21,347326.0,26.2784,26.5011,26.2591,26.3462,347326.0
2018-11-08 12:00:00,27.22,27.22,27.08,27.13,259137.0,26.3559,26.3559,26.2203,26.2688,259137.0
2018-11-08 12:30:00,27.13,27.2,27.1,27.11,219999.0,26.2688,26.3365,26.2397,26.2494,219999.0
2018-11-08 13:00:00,27.11,27.16,27.02,27.02,209898.0,26.2494,26.2978,26.1622,26.1622,209898.0
2018-11-08 13:30:00,27.02,27.09,27.0,27.01,243358.0,26.1622,26.23,26.1429,26.1526,243358.0
2018-11-08 14:00:00,27.01,27.02,26.9,26.92,348417.0,26.1526,26.1622,26.0461,26.0654,348417.0
2018-11-08 14:30:00,26.92,26.97,26.83,26.92,307110.0,26.0654,26.1138,25.9783,26.0654,307110.0
2018-11-08 15:00:00,26.93,27.01,26.88,26.95,456984.0,26.0751,26.1526,26.0267,26.0945,456984.0
2018-11-08 15:30:00,26.95,27.0,26.9,26.96,1182757.0,26.0945,26.1429,26.0461,26.1042,1182757.0
2018-11-09 09:30:00,26.71,26.98,26.3,26.33,943319.0,25.8621,26.1235,25.4651,25.4942,943319.0
2018-11-09 10:00:00,26.34,26.34,25.57,25.8,1800462.0,25.5038,25.5038,24.7583,24.981,1800462.0
2018-11-09 10:30:00,25.8,26.0,25.73,25.85,843013.0,24.981,25.1746,24.9132,25.0294,843013.0
2018-11-09 11:00:00,25.86,25.96,25.59,25.63,673743.0,25.0391,25.1359,24.7776,24.8164,673743.0
2018-11-09 11:30:00,25.63,25.7,25.57,25.58,404035.0,24.8164,24.8841,24.7583,24.768,404035.0
2018-11-09 12:00:00,25.58,25.71,25.56,25.69,308817.0,24.768,24.8938,24.7486,24.8745,308817.0
2018-11-09 12:30:00,25.69,25.86,25.62,25.8,428313.0,24.8745,25.0391,24.8067,24.981,428313.0
2018-11-09 13:00:00,25.79,25.85,25.71,25.72,260407.0,24.9713,25.0294,24.8938,24.9035,260407.0
2018-11-09 13:30:00,25.72,25.73,25.56,25.62,277530.0,24.9035,24.9132,24.7486,24.8067,277530.0
2018-11-09 14:00:00,25.61,25.65,25.45,25.5,340063.0,24.797,24.8357,24.6421,24.6905,340063.0
2018-11-09 14:30:00,25.5,25.68,25.5,25.61,314596.0,24.6905,24.8648,24.6905,24.797,314596.0
2018-11-09 15:00:00,25.62,25.75,25.58,25.73,394684.0,24.8067,24.9326,24.768,24.9132,394684.0
2018-11-09 15:30:00,25.73,25.77,25.54,25.54,1359352.0,24.9132,24.9519,24.7292,24.7292,1359352.0
2018-11-12 09:30:00,25.43,25.6,25.24,25.32,612205.0,24.6227,24.7873,24.4388,24.5162,612205.0
2018-11-12 10:00:00,25.31,25.54,25.19,25.46,541063.0,24.5065,24.7292,24.3903,24.6518,541063.0
2018-11-12 10:30:00,25.45,25.47,25.25,25.28,370240.0,24.6421,24.6615,24.4484,24.4775,370240.0
2018-11-12 11:00:00,25.28,25.34,25.1,25.13,391219.0,24.4775,24.5356,24.3032,24.3322,391219.0
2018-11-12 11:30:00,25.13,25.33,25.11,25.31,284383.0,24.3322,24.5259,24.3129,24.5065,284383.0
2018-11-12 12:00:00,25.31,25.46,25.3,25.35,216023.0,24.5065,24.6518,24.4968,24.5453,216023.0
2018-11-12 12:30:00,25.34,25.42,25.28,25.33,204826.0,24.5356,24.613,24.4775,24.5259,204826.0
2018-11-12 13:00:00,25.33,25.46,25.28,25.4,221869.0,24.5259,24.6518,24.4775,24.5937,221869.0
2018-11-12 13:30:00,25.4,25.49,25.32,25.41,363589.0,24.5937,24.6808,24.5162,24.6034,363589.0
2018-11-12 14:00:00,25.4,25.47,25.29,25.31,213082.0,24.5937,24.6615,24.4872,24.5065,213082.0
2018-11-12 14:30:00,25.31,25.44,25.23,25.28,459372.0,24.5065,24.6324,24.4291,24.4775,459372.0
2018-11-12 15:00:00,25.28,25.4,25.24,25.38,403240.0,24.4775,24.5937,24.4388,24.5743,403240.0
2018-11-12 15:30:00,25.38,25.38,25.1,25.18,1758651.0,24.5743,24.5743,24.3032,24.3807,1758651.0
2018-11-13 09:30:00,25.46,25.81,25.42,25.67,606611.0,24.6518,24.9907,24.613,24.8551,606611.0
2018-11-13 10:00:00,25.66,25.74,25.43,25.47,522177.0,24.8454,24.9229,24.6227,24.6615,522177.0
2018-11-13 10:30:00,25.47,25.79,25.43,25.74,454996.0,24.6615,24.9713,24.6227,24.9229,454996.0
2018-11-13 11:00:00,25.73,26.04,25.72,25.94,412804.0,24.9132,25.2134,24.9035,25.1165,412804.0
2018-11-13 11:30:00,25.94,26.11,25.88,26.0,316041.0,25.1165,25.2811,25.0584,25.1746,316041.0
2018-11-13 12:00:00,26.0,26.1,25.94,26.01,255310.0,25.1746,25.2715,25.1165,25.1843,255310.0
2018-11-13 12:30:00,26.01,26.07,25.85,25.89,245858.0,25.1843,25.2424,25.0294,25.0681,245858.0
2018-11-13 13:00:00,25.88,25.95,25.8,25.87,247366.0,25.0584,25.1262,24.981,25.0488,247366.0
2018-11-13 13:30:00,25.88,25.98,25.81,25.82,180974.0,25.0584,25.1553,24.9907,25.0003,180974.0
2018-11-13 14:00:00,25.81,25.85,25.59,25.71,296734.0,24.9907,25.0294,24.7776,24.8938,296734.0
2018-11-13 14:30:00,25.71,25.76,25.6,25.68,219235.0,24.8938,24.9422,24.7873,24.8648,219235.0
2018-11-13 15:00:00,25.69,25.79,25.62,25.67,354827.0,24.8745,24.9713,24.8067,24.8551,354827.0
2018-11-13 15:30:00,25.67,25.84,25.63,25.74,1187348.0,24.8551,25.0197,24.8164,24.9229,1187348.0
2018-11-14 09:30:00,26.02,26.65,25.91,26.56,555876.0,25.194,25.804,25.0875,25.7168,555876.0
2018-11-14 10:00:00,26.57,26.64,26.28,26.46,463258.0,25.7265,25.7943,25.4457,25.62,463258.0
2018-11-14 10:30:00,26.45,26.45,26.17,26.25,206318.0,25.6103,25.6103,25.3392,25.4167,206318.0
2018-11-14 11:00:00,26.24,26.29,26.12,26.17,204324.0,25.407,25.4554,25.2908,25.3392,204324.0
2018-11-14 11:30:00,26.18,26.28,26.01,26.27,188566.0,25.3489,25.4457,25.1843,25.4361,188566.0
2018-11-14 12:00:00,26.28,26.41,26.19,26.38,190326.0,25.4457,25.5716,25.3586,25.5426,190326.0
2018-11-14 12:30:00,26.38,26.38,26.14,26.18,216946.0,25.5426,25.5426,25.3102,25.3489,216946.0
2018-11-14 13:00:00,26.17,26.25,26.01,26.04,339998.0,25.3392,25.4167,25.1843,25.2134,339998.0
2018-11-14 13:30:00,26.04,26.05,25.83,25.91,450798.0,25.2134,25.223,25.01,25.0875,450798.0
2018-11-14 14:00:00,25.91,26.06,25.75,25.96,293342.0,25.0875,25.2327,24.9326,25.1359,293342.0
2018-11-14 14:30:00,25.95,26.12,25.93,26.12,172959.0,25.1262,25.2908,25.1068,25.2908,172959.0
2018-11-14 15:00:00,26.13,26.26,26.1,26.18,344757.0,25.3005,25.4264,25.2715,25.3489,344757.0
2018-11-14 15:30:00,26.17,26.22,25.92,25.94,1167754.0,25.3392,25.3876,25.0972,25.1165,1167754.0
2018-11-15 09:30:00,25.92,26.05,25.66,25.83,430107.0,25.0972,25.223,24.8454,25.01,430107.0
2018-11-15 10:00:00,25.83,25.96,25.7,25.77,449134.0,25.01,25.1359,24.8841,24.9519,449134.0
2018-11-15 10:30:00,25.77,25.8,25.48,25.71,390312.0,24.9519,24.981,24.6711,24.8938,390312.0
2018-11-15 11:00:00,25.71,25.83,25.61,25.79,220343.0,24.8938,25.01,24.797,24.9713,220343.0
2018-11-15 11:30:00,25.79,26.02,25.76,25.97,297497.0,24.9713,25.194,24.9422,25.1456,297497.0
2018-11-15 12:00:00,25.97,26.03,25.87,25.99,185959.0,25.1456,25.2037,25.0488,25.1649,185959.0
2018-11-15 12:30:00,26.0,26.03,25.84,25.84,175940.0,25.1746,25.2037,25.0197,25.0197,175940.0
2018-11-15 13:00:00,25.85,26.2,25.7,26.19,307151.0,25.0294,25.3683,24.8841,25.3586,307151.0
2018-11-15 13:30:00,26.2,26.31,26.1,26.25,343042.0,25.3683,25.4748,25.2715,25.4167,343042.0
2018-11-15 14:00:00,26.25,26.36,26.18,26.33,306568.0,25.4167,25.5232,25.3489,25.4942,306568.0
2018-11-15 14:30:00,26.32,26.4,26.23,26.33,296841.0,25.4845,25.5619,25.3973,25.4942,296841.0
2018-11-15 15:00:00,26.33,26.42,26.07,26.22,667106.0,25.4942,25.5813,25.2424,25.3876,667106.0
2018-11-15 15:30:00,26.23,26.42,26.22,26.41,846018.0,25.3973,25.5813,25.3876,25.5716,846018.0
2018-11-16 09:30:00,26.18,26.49,26.09,26.37,436938.0,25.3489,25.6491,25.2618,25.5329,436938.0
2018-11-16 10:00:00,26.37,26.42,26.17,26.37,224812.0,25.5329,25.5813,25.3392,25.5329,224812.0
2018-11-16 10:30:00,26.38,26.54,26.33,26.4,338121.0,25.5426,25.6975,25.4942,25.5619,338121.0
2018-11-16 11:00:00,26.4,26.44,26.2,26.26,179766.0,25.5619,25.6007,25.3683,25.4264,179766.0
2018-11-16 11:30:00,26.26,26.34,26.17,26.27,238644.0,25.4264,25.5038,25.3392,25.4361,238644.0
2018-11-16 12:00:00,26.27,26.36,26.18,26.23,211573.0,25.4361,25.5232,25.3489,25.3973,211573.0
2018-11-16 12:30:00,26.23,26.6,26.13,26.51,389711.0,25.3973,25.7556,25.3005,25.6684,389711.0
2018-11-16 13:00:00,26.51,26.54,26.39,26.47,282406.0,25.6684,25.6975,25.5522,25.6297,282406.0
2018-11-16 13:30:00,26.47,26.49,26.32,26.42,190202.0,25.6297,25.6491,25.4845,25.5813,190202.0
2018-11-16 14:00:00,26.43,26.57,26.42,26.55,214183.0,25.591,25.7265,25.5813,25.7072,214183.0
2018-11-16 14:30:00,26.55,26.63,26.53,26.62,172452.0,25.7072,25.7846,25.6878,25.7749,172452.0
2018-11-16 15:00:00,26.63,26.76,26.63,26.72,352063.0,25.7846,25.9105,25.7846,25.8718,352063.0
2018-11-16 15:30:00,26.71,26.75,26.54,26.58,1590592.0,25.8621,25.9008,25.6975,25.7362,1590592.0
2018-11-19 09:30:00,26.61,26.72,26.34,26.47,269806.0,25.7653,25.8718,25.5038,25.6297,269806.0
2018-11-19 10:00:00,26.46,26.47,26.08,26.16,380751.0,25.62,25.6297,25.2521,25.3295,380751.0
2018-11-19 10:30:00,26.15,26.44,26.12,26.36,393880.0,25.3199,25.6007,25.2908,25.5232,393880.0
2018-11-19 11:00:00,26.35,26.38,26.08,26.14,393242.0,25.5135,25.5426,25.2521,25.3102,393242.0
2018-11-19 11:30:00,26.14,26.14,25.83,25.89,388103.0,25.3102,25.3102,25.01,25.0681,388103.0
2018-11-19 12:00:00,25.89,25.95,25.75,25.89,501351.0,25.0681,25.1262,24.9326,25.0681,501351.0
2018-11-19 12:30:00,25.89,26.01,25.77,25.95,239396.0,25.0681,25.1843,24.9519,25.1262,239396.0
2018-11-19 13:00:00,25.96,25.96,25.78,25.79,295057.0,25.1359,25.1359,24.9616,24.9713,295057.0
2018-11-19 13:30:00,25.78,25.87,25.7,25.7,347704.0,24.9616,25.0488,24.8841,24.8841,347704.0
2018-11-19 14:00:00,25.7,25.74,25.57,25.72,438365.0,24.8841,24.9229,24.7583,24.9035,438365.0
2018-11-19 14:30:00,25.72,25.88,25.59,25.84,336159.0,24.9035,25.0584,24.7776,25.0197,336159.0
2018-11-19 15:00:00,25.84,25.96,25.75,25.77,368843.0,25.0197,25.1359,24.9326,24.9519,368843.0
2018-11-19 15:30:00,25.78,25.82,25.58,25.68,976455.0,24.9616,25.0003,24.768,24.8648,976455.0
2018-11-20 09:30:00,25.12,25.17,24.76,24.94,948991.0,24.3226,24.371,23.974,24.1483,948991.0
2018-11-20 10:00:00,24.93,25.05,24.59,24.95,682750.0,24.1386,24.2548,23.8094,24.158,682750.0
2018-11-20 10:30:00,24.95,25.15,24.87,25.12,420070.0,24.158,24.3516,24.0805,24.3226,420070.0
2018-11-20 11:00:00,25.13,25.26,24.91,24.91,407984.0,24.3322,24.4581,24.1192,24.1192,407984.0
2018-11-20 11:30:00,24.91,25.11,24.76,25.04,521485.0,24.1192,24.3129,23.974,24.2451,521485.0
2018-11-20 12:00:00,25.04,25.17,25.0,25.12,236095.0,24.2451,24.371,24.2064,24.3226,236095.0
2018-11-20 12:30:00,25.13,25.21,24.95,24.97,210627.0,24.3322,24.4097,24.158,24.1773,210627.0
2018-11-20 13:00:00,24.97,25.03,24.88,24.89,192863.0,24.1773,24.2354,24.0902,24.0999,192863.0
2018-11-20 13:30:00,24.89,25.06,24.85,24.87,276414.0,24.0999,24.2645,24.0611,24.0805,276414.0
2018-11-20 14:00:00,24.86,24.92,24.75,24.84,355811.0,24.0708,24.1289,23.9643,24.0515,355811.0
2018-11-20 14:30:00,24.84,25.05,24.83,24.92,335131.0,24.0515,24.2548,24.0418,24.1289,335131.0
2018-11-20 15:00:00,24.93,25.14,24.87,25.1,449634.0,24.1386,24.3419,24.0805,24.3032,449634.0
2018-11-20 15:30:00,25.1,25.25,25.04,25.11,1028760.0,24.3032,24.4484,24.2451,24.3129,1028760.0
2018-11-21 09:30:00,25.5,26.36,25.42,26.21,960146.0,24.6905,25.5232,24.613,25.378,960146.0
2018-11-21 10:00:00,26.21,26.49,26.14,26.48,810849.0,25.378,25.6491,25.3102,25.6394,810849.0
2018-11-21 10:30:00,26.47,26.49,26.3,26.36,346578.0,25.6297,25.6491,25.4651,25.5232,346578.0
2018-11-21 11:00:00,26.35,26.49,26.29,26.4,302425.0,25.5135,25.6491,25.4554,25.5619,302425.0
2018-11-21 11:30:00,26.4,26.43,26.31,26.33,204186.0,25.5619,25.591,25.4748,25.4942,204186.0
2018-11-21 12:00:00,26.34,26.35,26.21,26.28,199262.0,25.5038,25.5135,25.378,25.4457,199262.0
2018-11-21 12:30:00,26.28,26.3,26.21,26.25,112134.0,25.4457,25.4651,25.378,25.4167,112134.0
2018-11-21 13:00:00,26.25,26.28,26.17,26.21,128096.0,25.4167,25.4457,25.3392,25.378,128096.0
2018-11-21 13:30:00,26.21,26.33,26.19,26.32,202229.0,25.378,25.4942,25.3586,25.4845,202229.0
2018-11-21 14:00:00,26.32,26.33,26.22,26.3,165694.0,25.4845,25.4942,25.3876,25.4651,165694.0
2018-11-21 14:30:00,26.31,26.36,26.24,26.25,196263.0,25.4748,25.5232,25.407,25.4167,196263.0
2018-11-21 15:00:00,26.25,26.32,26.23,26.23,168419.0,25.4167,25.4845,25.3973,25.3973,168419.0
2018-11-21 15:30:00,26.22,26.22,26.05,26.06,879599.0,25.3876,25.3876,25.223,25.2327,879599.0
2018-11-23 09:30:00,25.85,25.98,25.75,25.89,361103.0,25.0294,25.1553,24.9326,25.0681,361103.0
2018-11-23 10:00:00,25.89,26.03,25.86,25.89,289689.0,25.0681,25.2037,25.0391,25.0681,289689.0
2018-11-23 10:30:00,25.89,26.01,25.88,25.93,280261.0,25.0681,25.1843,25.0584,25.1068,280261.0
2018-11-23 11:00:00,25.93,26.1,25.93,26.03,305722.0,25.1068,25.2715,25.1068,25.2037,305722.0
2018-11-23 11:30:00,26.03,26.07,25.92,25.94,278766.0,25.2037,25.2424,25.0972,25.1165,278766.0
2018-11-23 12:00:00,25.93,26.0,25.84,25.85,299280.0,25.1068,25.1746,25.0197,25.0294,299280.0
2018-11-23 12:30:00,25.84,25.97,25.8,25.81,465164.0,25.0197,25.1456,24.981,24.9907,465164.0
2018-11-26 09:30:00,26.39,26.9,26.26,26.85,860793.0,25.5522,26.0461,25.4264,25.9976,860793.0
2018-11-26 10:00:00,26.85,27.04,26.75,26.99,762426.0,25.9976,26.1816,25.9008,26.1332,762426.0
2018-11-26 10:30:00,26.99,27.15,26.93,27.14,652750.0,26.1332,26.2881,26.0751,26.2784,652750.0
2018-11-26 11:00:00,27.13,27.17,26.99,27.0,440446.0,26.2688,26.3075,26.1332,26.1429,440446.0
2018-11-26 11:30:00,26.99,27.05,26.9,27.02,388541.0,26.1332,26.1913,26.0461,26.1622,388541.0
2018-11-26 12:00:00,27.02,27.08,26.97,26.97,330707.0,26.1622,26.2203,26.1138,26.1138,330707.0
2018-11-26 12:30:00,26.97,27.03,26.87,27.02,317300.0,26.1138,26.1719,26.017,26.1622,317300.0
2018-11-26 13:00:00,27.01,27.13,26.99,27.11,265798.0,26.1526,26.2688,26.1332,26.2494,265798.0
2018-11-26 13:30:00,27.11,27.13,27.03,27.1,233972.0,26.2494,26.2688,26.1719,26.2397,233972.0
2018-11-26 14:00:00,27.1,27.19,27.06,27.16,409608.0,26.2397,26.3268,26.201,26.2978,409608.0
2018-11-26 14:30:00,27.16,27.2,27.1,27.18,422999.0,26.2978,26.3365,26.2397,26.3172,422999.0
2018-11-26 15:00:00,27.19,27.26,27.11,27.16,766456.0,26.3268,26.3946,26.2494,26.2978,766456.0
2018-11-26 15:30:00,27.17,27.22,27.1,27.12,1432724.0,26.3075,26.3559,26.2397,26.2591,1432724.0
2018-11-27 09:30:00,26.88,27.44,26.86,27.35,1528171.0,26.0267,26.5689,26.0073,26.4818,1528171.0
2018-11-27 10:00:00,27.35,27.42,27.17,27.17,499864.0,26.4818,26.5495,26.3075,26.3075,499864.0
2018-11-27 10:30:00,27.18,27.38,27.02,27.32,388749.0,26.3172,26.5108,26.1622,26.4527,388749.0
2018-11-27 11:00:00,27.31,27.41,27.16,27.26,340420.0,26.443,26.5399,26.2978,26.3946,340420.0
2018-11-27 11:30:00,27.26,27.38,27.23,27.35,248281.0,26.3946,26.5108,26.3656,26.4818,248281.0
2018-11-27 12:00:00,27.35,27.36,27.18,27.2,190805.0,26.4818,26.4915,26.3172,26.3365,190805.0
2018-11-27 12:30:00,27.2,27.32,27.14,27.18,139434.0,26.3365,26.4527,26.2784,26.3172,139434.0
2018-11-27 13:00:00,27.18,27.26,27.06,27.25,256617.0,26.3172,26.3946,26.201,26.3849,256617.0
2018-11-27 13:30:00,27.26,27.4,27.24,27.38,326840.0,26.3946,26.5302,26.3753,26.5108,326840.0
2018-11-27 14:00:00,27.39,27.51,27.38,27.43,372471.0,26.5205,26.6367,26.5108,26.5592,372471.0
2018-11-27 14:30:00,27.44,27.52,27.39,27.4,264295.0,26.5689,26.6464,26.5205,26.5302,264295.0
2018-11-27 15:00:00,27.4,27.43,27.31,27.39,288112.0,26.5302,26.5592,26.443,26.5205,288112.0
2018-11-27 15:30:00,27.39,27.5,27.33,27.44,1071726.0,26.5205,26.627,26.4624,26.5689,1071726.0
2018-11-28 09:30:00,27.75,27.8,27.28,27.38,778324.0,26.8691,26.9175,26.414,26.5108,778324.0
2018-11-28 10:00:00,27.36,27.4,26.99,26.99,356564.0,26.4915,26.5302,26.1332,26.1332,356564.0
2018-11-28 10:30:00,26.99,27.2,26.86,27.18,476863.0,26.1332,26.3365,26.0073,26.3172,476863.0
2018-11-28 11:00:00,27.17,27.49,27.16,27.49,517161.0,26.3075,26.6173,26.2978,26.6173,517161.0
2018-11-28 11:30:00,27.49,27.5,27.36,27.49,169874.0,26.6173,26.627,26.4915,26.6173,169874.0
2018-11-28 12:00:00,27.48,27.99,27.47,27.89,670552.0,26.6076,27.1015,26.598,27.0046,670552.0
2018-11-28 12:30:00,27.89,27.92,27.79,27.82,384306.0,27.0046,27.0337,26.9078,26.9369,384306.0
2018-11-28 13:00:00,27.82,27.86,27.72,27.81,186209.0,26.9369,26.9756,26.84,26.9272,186209.0
2018-11-28 13:30:00,27.81,27.89,27.79,27.82,180510.0,26.9272,27.0046,26.9078,26.9369,180510.0
2018-11-28 14:00:00,27.82,27.86,27.72,27.77,252699.0,26.9369,26.9756,26.84,26.8884,252699.0
2018-11-28 14:30:00,27.76,27.8,27.63,27.64,242307.0,26.8788,26.9175,26.7529,26.7626,242307.0
2018-11-28 15:00:00,27.63,27.71,27.6,27.68,375334.0,26.7529,26.8303,26.7238,26.8013,375334.0
2018-11-28 15:30:00,27.68,27.8,27.61,27.78,1023436.0,26.8013,26.9175,26.7335,26.8981,1023436.0
2018-11-29 09:30:00,27.61,27.7,27.28,27.29,398923.0,26.7335,26.8207,26.414,26.4237,398923.0
2018-11-29 10:00:00,27.28,27.31,27.03,27.05,303201.0,26.414,26.443,26.1719,26.1913,303201.0
2018-11-29 10:30:00,27.05,27.24,26.89,26.91,378955.0,26.1913,26.3753,26.0364,26.0557,378955.0
2018-11-29 11:00:00,26.91,27.14,26.91,27.12,354809.0,26.0557,26.2784,26.0557,26.2591,354809.0
2018-11-29 11:30:00,27.12,27.25,27.11,27.22,390937.0,26.2591,26.3849,26.2494,26.3559,390937.0
2018-11-29 12:00:00,27.22,27.5,27.2,27.46,597969.0,26.3559,26.627,26.3365,26.5883,597969.0
2018-11-29 12:30:00,27.47,27.57,27.42,27.46,330230.0,26.598,26.6948,26.5495,26.5883,330230.0
2018-11-29 13:00:00,27.46,27.47,27.39,27.45,328031.0,26.5883,26.598,26.5205,26.5786,328031.0
2018-11-29 13:30:00,27.46,27.5,27.39,27.41,348860.0,26.5883,26.627,26.5205,26.5399,348860.0
2018-11-29 14:00:00,27.41,27.54,27.37,27.52,220850.0,26.5399,26.6657,26.5011,26.6464,220850.0
2018-11-29 14:30:00,27.51,27.61,27.49,27.6,227920.0,26.6367,26.7335,26.6173,26.7238,227920.0
2018-11-29 15:00:00,27.6,27.61,27.53,27.58,274291.0,26.7238,26.7335,26.6561,26.7045,274291.0
2018-11-29 15:30:00,27.58,27.58,27.3,27.31,945946.0,26.7045,26.7045,26.4334,26.443,945946.0
2018-11-30 09:30:00,27.23,27.33,26.95,27.1,433107.0,26.3656,26.4624,26.0945,26.2397,433107.0
2018-11-30 10:00:00,27.1,27.21,26.98,27.06,511020.0,26.2397,26.3462,26.1235,26.201,511020.0
2018-11-30 10:30:00,27.06,27.12,26.93,26.96,444463.0,26.201,26.2591,26.0751,26.1042,444463.0
2018-11-30 11:00:00,26.96,27.11,26.94,26.96,294908.0,26.1042,26.2494,26.0848,26.1042,294908.0
2018-11-30 11:30:00,26.96,27.04,26.91,26.99,302252.0,26.1042,26.1816,26.0557,26.1332,302252.0
2018-11-30 12:00:00,26.99,26.99,26.83,26.85,208686.0,26.1332,26.1332,25.9783,25.9976,208686.0
2018-11-30 12:30:00,26.85,26.87,26.78,26.8,292048.0,25.9976,26.017,25.9299,25.9492,292048.0
2018-11-30 13:00:00,26.79,26.82,26.73,26.79,274519.0,25.9395,25.9686,25.8815,25.9395,274519.0
2018-11-30 13:30:00,26.79,27.02,26.79,26.99,347074.0,25.9395,26.1622,25.9395,26.1332,347074.0
2018-11-30 14:00:00,26.99,27.01,26.93,26.99,338644.0,26.1332,26.1526,26.0751,26.1332,338644.0
2018-11-30 14:30:00,26.99,27.01,26.96,26.98,346759.0,26.1332,26.1526,26.1042,26.1235,346759.0
2018-11-30 15:00:00,26.98,27.06,26.95,27.01,909848.0,26.1235,26.201,26.0945,26.1526,909848.0
2018-11-30 15:30:00,27.02,27.06,26.95,26.96,1799081.0,26.1622,26.201,26.0945,26.1042,1799081.0
2018-12-03 09:30:00,28.0,28.21,27.83,27.98,2440365.0,27.1111,27.3145,26.9465,27.0918,2440365.0
2018-12-03 10:00:00,28.0,28.21,27.99,28.1,1214208.0,27.1111,27.3145,27.1015,27.208,1214208.0
2018-12-03 10:30:00,28.1,28.21,27.89,27.94,842074.0,27.208,27.3145,27.0046,27.053,842074.0
2018-12-03 11:00:00,27.94,28.04,27.77,27.82,783806.0,27.053,27.1499,26.8884,26.9369,783806.0
2018-12-03 11:30:00,27.82,27.94,27.69,27.75,797501.0,26.9369,27.053,26.811,26.8691,797501.0
2018-12-03 12:00:00,27.75,28.05,27.75,27.99,664527.0,26.8691,27.1595,26.8691,27.1015,664527.0
2018-12-03 12:30:00,27.99,28.02,27.93,27.97,538552.0,27.1015,27.1305,27.0434,27.0821,538552.0
2018-12-03 13:00:00,27.96,28.03,27.85,27.85,465089.0,27.0724,27.1402,26.9659,26.9659,465089.0
2018-12-03 13:30:00,27.85,27.93,27.78,27.88,460643.0,26.9659,27.0434,26.8981,26.9949,460643.0
2018-12-03 14:00:00,27.88,27.94,27.73,27.83,593810.0,26.9949,27.053,26.8497,26.9465,593810.0
2018-12-03 14:30:00,27.83,27.92,27.75,27.8,742763.0,26.9465,27.0337,26.8691,26.9175,742763.0
2018-12-03 15:00:00,27.8,27.97,27.77,27.96,744655.0,26.9175,27.0821,26.8884,27.0724,744655.0
2018-12-03 15:30:00,27.96,28.01,27.93,28.01,1411822.0,27.0724,27.1208,27.0434,27.1208,1411822.0
2018-12-04 09:30:00,27.8,27.98,27.56,27.82,679212.0,26.9175,27.0918,26.6851,26.9369,679212.0
2018-12-04 10:00:00,27.8,28.0,27.76,27.86,459908.0,26.9175,27.1111,26.8788,26.9756,459908.0
2018-12-04 10:30:00,27.85,28.02,27.8,27.98,396272.0,26.9659,27.1305,26.9175,27.0918,396272.0
2018-12-04 11:00:00,27.98,28.0,27.77,27.81,533798.0,27.0918,27.1111,26.8884,26.9272,533798.0
2018-12-04 11:30:00,27.8,27.83,27.72,27.79,290569.0,26.9175,26.9465,26.84,26.9078,290569.0
2018-12-04 12:00:00,27.78,27.81,27.38,27.4,647612.0,26.8981,26.9272,26.5108,26.5302,647612.0
2018-12-04 12:30:00,27.39,27.57,27.25,27.45,598978.0,26.5205,26.6948,26.3849,26.5786,598978.0
2018-12-04 13:00:00,27.44,27.47,27.13,27.21,426182.0,26.5689,26.598,26.2688,26.3462,426182.0
2018-12-04 13:30:00,27.2,27.38,26.91,27.34,536613.0,26.3365,26.5108,26.0557,26.4721,536613.0
2018-12-04 14:00:00,27.33,27.45,27.25,27.26,296029.0,26.4624,26.5786,26.3849,26.3946,296029.0
2018-12-04 14:30:00,27.26,27.38,27.19,27.23,379249.0,26.3946,26.5108,26.3268,26.3656,379249.0
2018-12-04 15:00:00,27.23,27.24,27.05,27.06,416944.0,26.3656,26.3753,26.1913,26.201,416944.0
2018-12-04 15:30:00,27.05,27.11,26.93,27.02,1251554.0,26.1913,26.2494,26.0751,26.1622,1251554.0
2018-12-06 09:30:00,26.28,26.41,25.91,26.14,1012764.0,25.4457,25.5716,25.0875,25.3102,1012764.0
2018-12-06 10:00:00,26.15,26.73,26.11,26.62,854607.0,25.3199,25.8815,25.2811,25.7749,854607.0
2018-12-06 10:30:00,26.63,26.69,26.37,26.57,742312.0,25.7846,25.8427,25.5329,25.7265,742312.0
2018-12-06 11:00:00,26.56,26.81,26.49,26.52,558100.0,25.7168,25.9589,25.6491,25.6781,558100.0
2018-12-06 11:30:00,26.52,26.95,26.51,26.92,451352.0,25.6781,26.0945,25.6684,26.0654,451352.0
2018-12-06 12:00:00,26.91,27.22,26.86,27.2,806424.0,26.0557,26.3559,26.0073,26.3365,806424.0
2018-12-06 12:30:00,27.2,27.3,27.1,27.29,678776.0,26.3365,26.4334,26.2397,26.4237,678776.0
2018-12-06 13:00:00,27.29,27.29,26.94,27.0,329782.0,26.4237,26.4237,26.0848,26.1429,329782.0
2018-12-06 13:30:00,27.0,27.34,26.95,27.32,399195.0,26.1429,26.4721,26.0945,26.4527,399195.0
2018-12-06 14:00:00,27.31,27.38,27.06,27.2,377778.0,26.443,26.5108,26.201,26.3365,377778.0
2018-12-06 14:30:00,27.19,27.22,26.94,27.16,332521.0,26.3268,26.3559,26.0848,26.2978,332521.0
2018-12-06 15:00:00,27.17,27.26,27.08,27.24,551327.0,26.3075,26.3946,26.2203,26.3753,551327.0
2018-12-06 15:30:00,27.24,27.41,27.23,27.41,978648.0,26.3753,26.5399,26.3656,26.5399,978648.0
2018-12-07 09:30:00,27.18,27.56,27.18,27.31,300211.0,26.4387,26.8083,26.4387,26.5651,300211.0
2018-12-07 10:00:00,27.31,27.37,26.9,27.06,349491.0,26.5651,26.6235,26.1663,26.322,349491.0
2018-12-07 10:30:00,27.06,27.1,26.8,26.99,396980.0,26.322,26.3609,26.069,26.2539,396980.0
2018-12-07 11:00:00,26.99,27.08,26.54,26.62,743927.0,26.2539,26.3414,25.8161,25.894,743927.0
2018-12-07 11:30:00,26.61,26.69,26.44,26.5,562645.0,25.8842,25.962,25.7189,25.7772,562645.0
2018-12-07 12:00:00,26.5,26.59,26.38,26.41,479400.0,25.7772,25.8648,25.6605,25.6897,479400.0
2018-12-07 12:30:00,26.4,26.54,26.24,26.5,504007.0,25.68,25.8161,25.5243,25.7772,504007.0
2018-12-07 13:00:00,26.49,26.62,26.28,26.44,524088.0,25.7675,25.894,25.5632,25.7189,524088.0
2018-12-07 13:30:00,26.43,26.46,26.14,26.14,512123.0,25.7091,25.7383,25.427,25.427,512123.0
2018-12-07 14:00:00,26.14,26.35,26.04,26.2,649028.0,25.427,25.6313,25.3298,25.4854,649028.0
2018-12-07 14:30:00,26.21,26.23,25.92,25.96,536773.0,25.4951,25.5146,25.213,25.252,536773.0
2018-12-07 15:00:00,25.95,26.07,25.87,26.06,672264.0,25.2422,25.359,25.1644,25.3492,672264.0
2018-12-07 15:30:00,26.05,26.18,25.96,25.99,1610245.0,25.3395,25.466,25.252,25.2811,1610245.0
2018-12-10 09:30:00,26.05,26.43,25.77,25.94,804747.0,25.3395,25.7091,25.0671,25.2325,804747.0
2018-12-10 10:00:00,25.93,26.1,25.74,25.81,507173.0,25.2228,25.3881,25.038,25.106,507173.0
2018-12-10 10:30:00,25.8,25.86,25.62,25.71,721070.0,25.0963,25.1547,24.9212,25.0088,721070.0
2018-12-10 11:00:00,25.7,25.72,25.49,25.68,1130602.0,24.999,25.0185,24.7948,24.9796,1130602.0
2018-12-10 11:30:00,25.69,25.94,25.67,25.69,867071.0,24.9893,25.2325,24.9699,24.9893,867071.0
2018-12-10 12:00:00,25.68,25.78,25.55,25.71,311305.0,24.9796,25.0769,24.8531,25.0088,311305.0
2018-12-10 12:30:00,25.7,25.99,25.69,25.9,385590.0,24.999,25.2811,24.9893,25.1936,385590.0
2018-12-10 13:00:00,25.91,25.97,25.74,25.77,308888.0,25.2033,25.2617,25.038,25.0671,308888.0
2018-12-10 13:30:00,25.77,25.93,25.76,25.84,182070.0,25.0671,25.2228,25.0574,25.1352,182070.0
2018-12-10 14:00:00,25.84,25.87,25.71,25.8,273662.0,25.1352,25.1644,25.0088,25.0963,273662.0
2018-12-10 14:30:00,25.8,25.99,25.78,25.8,322924.0,25.0963,25.2811,25.0769,25.0963,322924.0
2018-12-10 15:00:00,25.8,25.86,25.71,25.79,274803.0,25.0963,25.1547,25.0088,25.0866,274803.0
2018-12-10 15:30:00,25.79,26.01,25.78,25.81,931850.0,25.0866,25.3006,25.0769,25.106,931850.0
2018-12-11 09:30:00,26.52,26.91,26.45,26.69,1399057.0,25.7967,26.176,25.7286,25.962,1399057.0
2018-12-11 10:00:00,26.69,26.8,26.48,26.75,1017897.0,25.962,26.069,25.7578,26.0204,1017897.0
2018-12-11 10:30:00,26.76,26.79,26.29,26.39,535003.0,26.0301,26.0593,25.573,25.6702,535003.0
2018-12-11 11:00:00,26.39,26.4,26.09,26.17,471676.0,25.6702,25.68,25.3784,25.4562,471676.0
2018-12-11 11:30:00,26.17,26.28,26.05,26.2,519816.0,25.4562,25.5632,25.3395,25.4854,519816.0
2018-12-11 12:00:00,26.2,26.21,25.91,25.97,388353.0,25.4854,25.4951,25.2033,25.2617,388353.0
2018-12-11 12:30:00,25.96,26.0,25.83,25.89,439013.0,25.252,25.2909,25.1255,25.1839,439013.0
2018-12-11 13:00:00,25.89,25.95,25.76,25.8,461790.0,25.1839,25.2422,25.0574,25.0963,461790.0
2018-12-11 13:30:00,25.79,25.85,25.6,25.65,422428.0,25.0866,25.145,24.9018,24.9504,422428.0
2018-12-11 14:00:00,25.64,25.92,25.61,25.91,382452.0,24.9407,25.213,24.9115,25.2033,382452.0
2018-12-11 14:30:00,25.92,25.99,25.83,25.86,510843.0,25.213,25.2811,25.1255,25.1547,510843.0
2018-12-11 15:00:00,25.86,25.98,25.74,25.83,401884.0,25.1547,25.2714,25.038,25.1255,401884.0
2018-12-11 15:30:00,25.83,25.95,25.6,25.62,1173496.0,25.1255,25.2422,24.9018,24.9212,1173496.0
2018-12-12 09:30:00,26.15,26.82,26.06,26.81,754329.0,25.4368,26.0885,25.3492,26.0788,754329.0
2018-12-12 10:00:00,26.81,27.11,26.76,26.97,1055466.0,26.0788,26.3706,26.0301,26.2344,1055466.0
2018-12-12 10:30:00,26.96,27.14,26.86,27.04,743269.0,26.2247,26.3998,26.1274,26.3025,743269.0
2018-12-12 11:00:00,27.04,27.14,26.9,26.91,658603.0,26.3025,26.3998,26.1663,26.176,658603.0
2018-12-12 11:30:00,26.91,26.94,26.78,26.88,467437.0,26.176,26.2052,26.0496,26.1469,467437.0
2018-12-12 12:00:00,26.89,27.09,26.89,27.05,740704.0,26.1566,26.3511,26.1566,26.3122,740704.0
2018-12-12 12:30:00,27.05,27.09,26.91,27.07,420813.0,26.3122,26.3511,26.176,26.3317,420813.0
2018-12-12 13:00:00,27.07,27.13,27.0,27.03,558065.0,26.3317,26.39,26.2636,26.2928,558065.0
2018-12-12 13:30:00,27.02,27.05,26.92,27.03,616325.0,26.283,26.3122,26.1858,26.2928,616325.0
2018-12-12 14:00:00,27.03,27.04,26.85,26.87,743786.0,26.2928,26.3025,26.1177,26.1371,743786.0
2018-12-12 14:30:00,26.86,27.09,26.77,27.04,1007650.0,26.1274,26.3511,26.0399,26.3025,1007650.0
2018-12-12 15:00:00,27.04,27.1,26.93,26.94,374457.0,26.3025,26.3609,26.1955,26.2052,374457.0
2018-12-12 15:30:00,26.95,27.05,26.83,26.86,955007.0,26.215,26.3122,26.0982,26.1274,955007.0
2018-12-13 09:30:00,27.15,27.26,26.64,26.78,594969.0,26.4095,26.5165,25.9134,26.0496,594969.0
2018-12-13 10:00:00,26.79,27.0,26.78,26.88,361714.0,26.0593,26.2636,26.0496,26.1469,361714.0
2018-12-13 10:30:00,26.88,26.96,26.62,26.78,364592.0,26.1469,26.2247,25.894,26.0496,364592.0
2018-12-13 11:00:00,26.79,26.83,26.65,26.76,399897.0,26.0593,26.0982,25.9231,26.0301,399897.0
2018-12-13 11:30:00,26.75,26.91,26.72,26.73,374875.0,26.0204,26.176,25.9912,26.001,374875.0
2018-12-13 12:00:00,26.73,26.78,26.54,26.55,264593.0,26.001,26.0496,25.8161,25.8259,264593.0
2018-12-13 12:30:00,26.55,26.75,26.53,26.74,212948.0,25.8259,26.0204,25.8064,26.0107,212948.0
2018-12-13 13:00:00,26.74,26.76,26.56,26.61,170816.0,26.0107,26.0301,25.8356,25.8842,170816.0
2018-12-13 13:30:00,26.61,26.72,26.5,26.53,320441.0,25.8842,25.9912,25.7772,25.8064,320441.0
2018-12-13 14:00:00,26.54,26.61,26.48,26.6,205545.0,25.8161,25.8842,25.7578,25.8745,205545.0
2018-12-13 14:30:00,26.59,26.6,26.5,26.54,215657.0,25.8648,25.8745,25.7772,25.8161,215657.0
2018-12-13 15:00:00,26.54,26.65,26.46,26.62,392977.0,25.8161,25.9231,25.7383,25.894,392977.0
2018-12-13 15:30:00,26.62,26.74,26.55,26.65,729451.0,25.894,26.0107,25.8259,25.9231,729451.0
2018-12-14 09:30:00,26.27,26.52,26.1,26.45,594094.0,25.5535,25.7967,25.3881,25.7286,594094.0
2018-12-14 10:00:00,26.44,26.64,26.34,26.5,260468.0,25.7189,25.9134,25.6216,25.7772,260468.0
2018-12-14 10:30:00,26.5,26.76,26.44,26.63,266973.0,25.7772,26.0301,25.7189,25.9037,266973.0
2018-12-14 11:00:00,26.62,26.93,26.62,26.78,236621.0,25.894,26.1955,25.894,26.0496,236621.0
2018-12-14 11:30:00,26.79,26.94,26.5,26.53,265486.0,26.0593,26.2052,25.7772,25.8064,265486.0
2018-12-14 12:00:00,26.53,26.69,26.52,26.69,224332.0,25.8064,25.962,25.7967,25.962,224332.0
2018-12-14 12:30:00,26.68,26.73,26.51,26.52,123239.0,25.9523,26.001,25.787,25.7967,123239.0
2018-12-14 13:00:00,26.51,26.66,26.48,26.58,177609.0,25.787,25.9329,25.7578,25.855,177609.0
2018-12-14 13:30:00,26.58,26.66,26.49,26.59,217766.0,25.855,25.9329,25.7675,25.8648,217766.0
2018-12-14 14:00:00,26.59,26.64,26.53,26.62,189560.0,25.8648,25.9134,25.8064,25.894,189560.0
2018-12-14 14:30:00,26.62,26.62,26.33,26.42,276674.0,25.894,25.894,25.6119,25.6994,276674.0
2018-12-14 15:00:00,26.42,26.54,26.4,26.41,233883.0,25.6994,25.8161,25.68,25.6897,233883.0
2018-12-14 15:30:00,26.41,26.47,26.3,26.47,800209.0,25.6897,25.748,25.5827,25.748,800209.0
2018-12-17 09:30:00,26.31,26.31,25.7,25.92,469552.0,25.5924,25.5924,24.999,25.213,469552.0
2018-12-17 10:00:00,25.92,26.05,25.71,26.03,509522.0,25.213,25.3395,25.0088,25.32,509522.0
2018-12-17 10:30:00,26.04,26.28,25.86,26.21,501240.0,25.3298,25.5632,25.1547,25.4951,501240.0
2018-12-17 11:00:00,26.21,26.46,26.21,26.35,353005.0,25.4951,25.7383,25.4951,25.6313,353005.0
2018-12-17 11:30:00,26.36,26.38,26.25,26.37,153794.0,25.641,25.6605,25.534,25.6508,153794.0
2018-12-17 12:00:00,26.38,26.45,26.3,26.31,273439.0,25.6605,25.7286,25.5827,25.5924,273439.0
2018-12-17 12:30:00,26.31,26.37,26.18,26.25,275386.0,25.5924,25.6508,25.466,25.534,275386.0
2018-12-17 13:00:00,26.25,26.25,26.07,26.14,234962.0,25.534,25.534,25.359,25.427,234962.0
2018-12-17 13:30:00,26.12,26.17,25.92,25.92,226077.0,25.4076,25.4562,25.213,25.213,226077.0
2018-12-17 14:00:00,25.9,26.02,25.84,25.92,225689.0,25.1936,25.3103,25.1352,25.213,225689.0
2018-12-17 14:30:00,25.92,25.99,25.74,25.77,322746.0,25.213,25.2811,25.038,25.0671,322746.0
2018-12-17 15:00:00,25.77,25.87,25.62,25.66,487205.0,25.0671,25.1644,24.9212,24.9601,487205.0
2018-12-17 15:30:00,25.67,25.68,25.46,25.62,1414312.0,24.9699,24.9796,24.7656,24.9212,1414312.0
2018-12-18 09:30:00,25.95,26.24,25.85,26.12,456318.0,25.2422,25.5243,25.145,25.4076,456318.0
2018-12-18 10:00:00,26.12,26.13,25.95,26.02,231699.0,25.4076,25.4173,25.2422,25.3103,231699.0
2018-12-18 10:30:00,26.02,26.11,25.82,25.82,367091.0,25.3103,25.3979,25.1158,25.1158,367091.0
2018-12-18 11:00:00,25.82,25.88,25.56,25.67,378621.0,25.1158,25.1741,24.8629,24.9699,378621.0
2018-12-18 11:30:00,25.67,25.77,25.57,25.59,270658.0,24.9699,25.0671,24.8726,24.892,270658.0
2018-12-18 12:00:00,25.59,25.82,25.59,25.75,297363.0,24.892,25.1158,24.892,25.0477,297363.0
2018-12-18 12:30:00,25.75,25.8,25.67,25.7,256523.0,25.0477,25.0963,24.9699,24.999,256523.0
2018-12-18 13:00:00,25.71,25.75,25.66,25.69,173554.0,25.0088,25.0477,24.9601,24.9893,173554.0
2018-12-18 13:30:00,25.69,25.81,25.67,25.7,311785.0,24.9893,25.106,24.9699,24.999,311785.0
2018-12-18 14:00:00,25.7,25.84,25.7,25.83,192017.0,24.999,25.1352,24.999,25.1255,192017.0
2018-12-18 14:30:00,25.83,25.85,25.47,25.48,419182.0,25.1255,25.145,24.7753,24.785,419182.0
2018-12-18 15:00:00,25.48,25.65,25.44,25.55,461076.0,24.785,24.9504,24.7461,24.8531,461076.0
2018-12-18 15:30:00,25.55,25.81,25.55,25.71,1021106.0,24.8531,25.106,24.8531,25.0088,1021106.0
2018-12-19 09:30:00,25.83,26.22,25.73,26.12,501707.0,25.1255,25.5049,25.0282,25.4076,501707.0
2018-12-19 10:00:00,26.12,26.18,25.98,26.02,286234.0,25.4076,25.466,25.2714,25.3103,286234.0
2018-12-19 10:30:00,26.02,26.06,25.73,25.77,221167.0,25.3103,25.3492,25.0282,25.0671,221167.0
2018-12-19 11:00:00,25.77,25.78,25.58,25.65,260689.0,25.0671,25.0769,24.8823,24.9504,260689.0
2018-12-19 11:30:00,25.64,25.74,25.59,25.72,137714.0,24.9407,25.038,24.892,25.0185,137714.0
2018-12-19 12:00:00,25.72,25.72,25.56,25.66,205260.0,25.0185,25.0185,24.8629,24.9601,205260.0
2018-12-19 12:30:00,25.66,25.79,25.65,25.69,151104.0,24.9601,25.0866,24.9504,24.9893,151104.0
2018-12-19 13:00:00,25.68,25.69,25.51,25.54,171660.0,24.9796,24.9893,24.8142,24.8434,171660.0
2018-12-19 13:30:00,25.53,25.72,25.46,25.68,235667.0,24.8337,25.0185,24.7656,24.9796,235667.0
2018-12-19 14:00:00,25.65,25.9,25.02,25.37,643292.0,24.9504,25.1936,24.3376,24.678,643292.0
2018-12-19 14:30:00,25.36,25.53,24.8,24.84,1148234.0,24.6683,24.8337,24.1236,24.1625,1148234.0
2018-12-19 15:00:00,24.85,24.85,24.43,24.51,1561857.0,24.1722,24.1722,23.7637,23.8415,1561857.0
2018-12-19 15:30:00,24.51,24.69,24.37,24.51,1852655.0,23.8415,24.0166,23.7053,23.8415,1852655.0
2018-12-20 09:30:00,24.06,24.53,23.86,24.34,979471.0,23.4038,23.861,23.2092,23.6761,979471.0
2018-12-20 10:00:00,24.33,24.42,24.2,24.28,631737.0,23.6664,23.754,23.54,23.6178,631737.0
2018-12-20 10:30:00,24.27,24.36,24.0,24.04,509913.0,23.608,23.6956,23.3454,23.3843,509913.0
2018-12-20 11:00:00,24.04,24.05,23.59,23.64,577516.0,23.3843,23.394,22.9466,22.9952,577516.0
2018-12-20 11:30:00,23.64,23.68,23.36,23.49,712536.0,22.9952,23.0341,22.7229,22.8493,712536.0
2018-12-20 12:00:00,23.5,23.75,23.35,23.72,662929.0,22.859,23.1022,22.7131,23.073,662929.0
2018-12-20 12:30:00,23.72,23.78,23.56,23.71,370033.0,23.073,23.1314,22.9174,23.0633,370033.0
2018-12-20 13:00:00,23.72,23.74,23.58,23.69,428920.0,23.073,23.0925,22.9369,23.0439,428920.0
2018-12-20 13:30:00,23.68,23.76,23.6,23.64,479277.0,23.0341,23.112,22.9563,22.9952,479277.0
2018-12-20 14:00:00,23.64,23.67,23.29,23.59,752457.0,22.9952,23.0244,22.6548,22.9466,752457.0
2018-12-20 14:30:00,23.58,23.83,23.56,23.64,778939.0,22.9369,23.18,22.9174,22.9952,778939.0
2018-12-20 15:00:00,23.64,23.7,23.42,23.55,960670.0,22.9952,23.0536,22.7812,22.9077,960670.0
2018-12-20 15:30:00,23.56,23.66,23.4,23.51,2408160.0,22.9174,23.0147,22.7618,22.8688,2408160.0
2018-12-21 09:30:00,23.5,23.64,23.27,23.28,1267344.0,22.859,22.9952,22.6353,22.645,1267344.0
2018-12-21 10:00:00,23.29,23.59,23.1,23.4,809191.0,22.6548,22.9466,22.47,22.7618,809191.0
2018-12-21 10:30:00,23.41,23.41,22.84,22.89,823211.0,22.7715,22.7715,22.217,22.2657,823211.0
2018-12-21 11:00:00,22.89,23.02,22.71,22.93,545164.0,22.2657,22.3921,22.0906,22.3046,545164.0
2018-12-21 11:30:00,22.94,22.97,22.58,22.59,501309.0,22.3143,22.3435,21.9641,21.9739,501309.0
2018-12-21 12:00:00,22.6,22.61,22.45,22.55,1140034.0,21.9836,21.9933,21.8377,21.935,1140034.0
2018-12-21 12:30:00,22.54,22.65,22.41,22.44,626215.0,21.9252,22.0322,21.7988,21.828,626215.0
2018-12-21 13:00:00,22.44,22.56,22.39,22.49,479273.0,21.828,21.9447,21.7793,21.8766,479273.0
2018-12-21 13:30:00,22.5,22.61,22.44,22.5,453234.0,21.8863,21.9933,21.828,21.8863,453234.0
2018-12-21 14:00:00,22.49,22.55,22.33,22.47,502901.0,21.8766,21.935,21.721,21.8571,502901.0
2018-12-21 14:30:00,22.47,22.56,22.39,22.49,548654.0,21.8571,21.9447,21.7793,21.8766,548654.0
2018-12-21 15:00:00,22.48,22.51,22.18,22.19,1069913.0,21.8669,21.896,21.5751,21.5848,1069913.0
2018-12-21 15:30:00,22.19,22.46,22.13,22.37,2764688.0,21.5848,21.8474,21.5264,21.7599,2764688.0
2018-12-24 09:30:00,22.13,22.36,21.64,21.77,881283.0,21.5264,21.7501,21.0498,21.1762,881283.0
2018-12-24 10:00:00,21.77,22.07,21.73,22.01,782050.0,21.1762,21.4681,21.1373,21.4097,782050.0
2018-12-24 10:30:00,22.01,22.3,21.98,22.14,555338.0,21.4097,21.6918,21.3805,21.5361,555338.0
2018-12-24 11:00:00,22.14,22.28,22.09,22.26,513319.0,21.5361,21.6723,21.4875,21.6529,513319.0
2018-12-24 11:30:00,22.25,22.27,22.02,22.05,419710.0,21.6431,21.6626,21.4194,21.4486,419710.0
2018-12-24 12:00:00,22.06,22.15,21.94,22.09,559761.0,21.4583,21.5459,21.3416,21.4875,559761.0
2018-12-24 12:30:00,22.09,22.18,21.81,21.83,1160528.0,21.4875,21.5751,21.2151,21.2346,1160528.0
2018-12-26 09:30:00,21.96,22.29,21.83,21.85,541012.0,21.3611,21.6821,21.2346,21.2541,541012.0
2018-12-26 10:00:00,21.84,21.99,21.62,21.92,986995.0,21.2443,21.3902,21.0303,21.3221,986995.0
2018-12-26 10:30:00,21.92,22.01,21.62,21.62,594536.0,21.3221,21.4097,21.0303,21.0303,594536.0
2018-12-26 11:00:00,21.63,22.04,21.61,22.04,363983.0,21.0401,21.4389,21.0206,21.4389,363983.0
2018-12-26 11:30:00,22.03,22.22,21.99,22.22,439336.0,21.4291,21.614,21.3902,21.614,439336.0
2018-12-26 12:00:00,22.21,22.35,22.15,22.21,632646.0,21.6042,21.7404,21.5459,21.6042,632646.0
2018-12-26 12:30:00,22.21,22.47,22.2,22.43,376360.0,21.6042,21.8571,21.5945,21.8182,376360.0
2018-12-26 13:00:00,22.43,22.45,22.29,22.34,266336.0,21.8182,21.8377,21.6821,21.7307,266336.0
2018-12-26 13:30:00,22.35,22.72,22.34,22.7,294774.0,21.7404,22.1003,21.7307,22.0809,294774.0
2018-12-26 14:00:00,22.7,22.71,22.47,22.55,412874.0,22.0809,22.0906,21.8571,21.935,412874.0
2018-12-26 14:30:00,22.55,22.75,22.55,22.74,227828.0,21.935,22.1295,21.935,22.1198,227828.0
2018-12-26 15:00:00,22.73,22.91,22.68,22.9,294431.0,22.11,22.2851,22.0614,22.2754,294431.0
2018-12-26 15:30:00,22.91,23.18,22.88,23.17,1572738.0,22.2851,22.5478,22.256,22.538,1572738.0
2018-12-27 09:30:00,22.76,23.12,22.65,22.96,714031.0,22.1392,22.4894,22.0322,22.3338,714031.0
2018-12-27 10:00:00,22.96,23.37,22.93,23.1,957905.0,22.3338,22.7326,22.3046,22.47,957905.0
2018-12-27 10:30:00,23.11,23.21,22.99,23.04,432915.0,22.4797,22.577,22.363,22.4116,432915.0
2018-12-27 11:00:00,23.04,23.31,23.01,23.27,319473.0,22.4116,22.6742,22.3824,22.6353,319473.0
2018-12-27 11:30:00,23.28,23.38,23.13,23.21,359718.0,22.645,22.7423,22.4991,22.577,359718.0
2018-12-27 12:00:00,23.2,23.22,22.97,23.02,368162.0,22.5672,22.5867,22.3435,22.3921,368162.0
2018-12-27 12:30:00,23.02,23.17,22.95,23.13,382489.0,22.3921,22.538,22.324,22.4991,382489.0
2018-12-27 13:00:00,23.12,23.2,23.06,23.14,438757.0,22.4894,22.5672,22.431,22.5089,438757.0
2018-12-27 13:30:00,23.14,23.17,22.77,22.9,383090.0,22.5089,22.538,22.149,22.2754,383090.0
2018-12-27 14:00:00,22.9,22.93,22.71,22.8,485752.0,22.2754,22.3046,22.0906,22.1781,485752.0
2018-12-27 14:30:00,22.8,23.03,22.69,22.99,416201.0,22.1781,22.4019,22.0711,22.363,416201.0
2018-12-27 15:00:00,23.0,23.29,22.86,23.27,398746.0,22.3727,22.6548,22.2365,22.6353,398746.0
2018-12-27 15:30:00,23.27,23.72,23.15,23.72,1818851.0,22.6353,23.073,22.5186,23.073,1818851.0
2018-12-28 09:30:00,23.91,24.31,23.6,24.26,966135.0,23.2579,23.647,22.9563,23.5983,966135.0
2018-12-28 10:00:00,24.26,24.27,23.73,23.78,631012.0,23.5983,23.608,23.0828,23.1314,631012.0
2018-12-28 10:30:00,23.78,23.87,23.61,23.65,402097.0,23.1314,23.219,22.966,23.005,402097.0
2018-12-28 11:00:00,23.65,23.73,23.57,23.69,463396.0,23.005,23.0828,22.9271,23.0439,463396.0
2018-12-28 11:30:00,23.68,23.7,23.5,23.59,470076.0,23.0341,23.0536,22.859,22.9466,470076.0
2018-12-28 12:00:00,23.58,23.85,23.56,23.79,424029.0,22.9369,23.1995,22.9174,23.1411,424029.0
2018-12-28 12:30:00,23.8,23.83,23.64,23.66,209958.0,23.1509,23.18,22.9952,23.0147,209958.0
2018-12-28 13:00:00,23.66,23.8,23.65,23.71,239618.0,23.0147,23.1509,23.005,23.0633,239618.0
2018-12-28 13:30:00,23.71,23.83,23.64,23.75,369869.0,23.0633,23.18,22.9952,23.1022,369869.0
2018-12-28 14:00:00,23.76,24.08,23.76,23.99,419714.0,23.112,23.4232,23.112,23.3357,419714.0
2018-12-28 14:30:00,24.0,24.21,23.99,24.09,351120.0,23.3454,23.5497,23.3357,23.433,351120.0
2018-12-28 15:00:00,24.1,24.13,23.65,23.72,506879.0,23.4427,23.4719,23.005,23.073,506879.0
2018-12-28 15:30:00,23.71,23.8,23.59,23.72,1369111.0,23.0633,23.1509,22.9466,23.073,1369111.0
2018-12-31 09:30:00,23.87,24.25,23.84,24.01,687068.0,23.219,23.5886,23.1898,23.3551,687068.0
2018-12-31 10:00:00,24.01,24.14,23.94,23.96,339751.0,23.3551,23.4816,23.287,23.3065,339751.0
2018-12-31 10:30:00,23.96,23.97,23.56,23.65,352998.0,23.3065,23.3162,22.9174,23.005,352998.0
2018-12-31 11:00:00,23.65,23.87,23.58,23.85,395764.0,23.005,23.219,22.9369,23.1995,395764.0
2018-12-31 11:30:00,23.85,23.89,23.69,23.89,162487.0,23.1995,23.2384,23.0439,23.2384,162487.0
2018-12-31 12:00:00,23.89,24.11,23.87,24.06,369275.0,23.2384,23.4524,23.219,23.4038,369275.0
2018-12-31 12:30:00,24.07,24.16,24.05,24.11,231622.0,23.4135,23.501,23.394,23.4524,231622.0
2018-12-31 13:00:00,24.12,24.13,24.05,24.11,152002.0,23.4621,23.4719,23.394,23.4524,152002.0
2018-12-31 13:30:00,24.12,24.15,23.97,23.98,188097.0,23.4621,23.4913,23.3162,23.326,188097.0
2018-12-31 14:00:00,23.98,24.02,23.85,23.87,231314.0,23.326,23.3649,23.1995,23.219,231314.0
2018-12-31 14:30:00,23.87,24.05,23.77,23.93,416044.0,23.219,23.394,23.1217,23.2773,416044.0
2018-12-31 15:00:00,23.93,24.12,23.93,24.08,475687.0,23.2773,23.4621,23.2773,23.4232,475687.0
2018-12-31 15:30:00,24.09,24.26,24.06,24.25,1001802.0,23.433,23.5983,23.4038,23.5886,1001802.0
2019-01-02 09:30:00,23.85,24.5,23.67,24.43,795839.0,23.1995,23.8318,23.0244,23.7637,795839.0
2019-01-02 10:00:00,24.43,24.82,24.39,24.62,523900.0,23.7637,24.143,23.7248,23.9485,523900.0
2019-01-02 10:30:00,24.62,24.93,24.49,24.92,597081.0,23.9485,24.25,23.822,24.2403,597081.0
2019-01-02 11:00:00,24.92,25.1,24.85,24.96,796612.0,24.2403,24.4154,24.1722,24.2792,796612.0
2019-01-02 11:30:00,24.96,25.06,24.89,25.0,540176.0,24.2792,24.3765,24.2111,24.3181,540176.0
2019-01-02 12:00:00,25.01,25.01,24.86,24.95,279838.0,24.3279,24.3279,24.182,24.2695,279838.0
2019-01-02 12:30:00,24.95,25.27,24.94,25.21,512568.0,24.2695,24.5808,24.2598,24.5224,512568.0
2019-01-02 13:00:00,25.21,25.39,25.2,25.3,299215.0,24.5224,24.6975,24.5127,24.61,299215.0
2019-01-02 13:30:00,25.3,25.39,25.2,25.27,205066.0,24.61,24.6975,24.5127,24.5808,205066.0
2019-01-02 14:00:00,25.26,25.27,25.02,25.12,268423.0,24.571,24.5808,24.3376,24.4349,268423.0
2019-01-02 14:30:00,25.12,25.22,25.08,25.09,299189.0,24.4349,24.5321,24.396,24.4057,299189.0
2019-01-02 15:00:00,25.08,25.13,24.91,25.01,350612.0,24.396,24.4446,24.2306,24.3279,350612.0
2019-01-02 15:30:00,24.99,25.22,24.94,25.19,1338202.0,24.3084,24.5321,24.2598,24.503,1338202.0
2019-01-03 09:30:00,25.7,25.8,24.93,25.1,1781198.0,24.999,25.0963,24.25,24.4154,1781198.0
2019-01-03 10:00:00,25.09,25.1,24.57,24.71,646435.0,24.4057,24.4154,23.8999,24.036,646435.0
2019-01-03 10:30:00,24.7,24.99,24.6,24.96,790114.0,24.0263,24.3084,23.929,24.2792,790114.0
2019-01-03 11:00:00,24.96,25.06,24.82,24.96,961261.0,24.2792,24.3765,24.143,24.2792,961261.0
2019-01-03 11:30:00,24.96,25.3,24.9,25.07,396639.0,24.2792,24.61,24.2209,24.3862,396639.0
2019-01-03 12:00:00,25.06,25.14,24.95,25.01,358931.0,24.3765,24.4543,24.2695,24.3279,358931.0
2019-01-03 12:30:00,25.0,25.2,24.99,25.13,343071.0,24.3181,24.5127,24.3084,24.4446,343071.0
2019-01-03 13:00:00,25.12,25.14,24.89,24.98,355349.0,24.4349,24.4543,24.2111,24.2987,355349.0
2019-01-03 13:30:00,24.97,25.1,24.91,24.94,191782.0,24.289,24.4154,24.2306,24.2598,191782.0
2019-01-03 14:00:00,24.94,25.09,24.91,25.08,592320.0,24.2598,24.4057,24.2306,24.396,592320.0
2019-01-03 14:30:00,25.09,25.13,24.78,24.87,420143.0,24.4057,24.4446,24.1041,24.1917,420143.0
2019-01-03 15:00:00,24.86,24.91,24.7,24.79,384526.0,24.182,24.2306,24.0263,24.1139,384526.0
2019-01-03 15:30:00,24.79,24.92,24.66,24.7,1346770.0,24.1139,24.2403,23.9874,24.0263,1346770.0
2019-01-04 09:30:00,25.46,25.78,25.36,25.56,1201792.0,24.7656,25.0769,24.6683,24.8629,1201792.0
2019-01-04 10:00:00,25.57,25.88,25.57,25.85,871174.0,24.8726,25.1741,24.8726,25.145,871174.0
2019-01-04 10:30:00,25.85,25.97,25.73,25.95,1080093.0,25.145,25.2617,25.0282,25.2422,1080093.0
2019-01-04 11:00:00,25.95,26.05,25.76,25.79,745625.0,25.2422,25.3395,25.0574,25.0866,745625.0
2019-01-04 11:30:00,25.8,25.91,25.7,25.87,899037.0,25.0963,25.2033,24.999,25.1644,899037.0
2019-01-04 12:00:00,25.87,25.9,25.76,25.82,809447.0,25.1644,25.1936,25.0574,25.1158,809447.0
2019-01-04 12:30:00,25.82,25.89,25.76,25.79,480739.0,25.1158,25.1839,25.0574,25.0866,480739.0
2019-01-04 13:00:00,25.79,25.94,25.79,25.87,409110.0,25.0866,25.2325,25.0866,25.1644,409110.0
2019-01-04 13:30:00,25.87,25.91,25.67,25.74,521751.0,25.1644,25.2033,24.9699,25.038,521751.0
2019-01-04 14:00:00,25.74,25.87,25.68,25.81,444460.0,25.038,25.1644,24.9796,25.106,444460.0
2019-01-04 14:30:00,25.81,25.84,25.65,25.66,505900.0,25.106,25.1352,24.9504,24.9601,505900.0
2019-01-04 15:00:00,25.65,25.76,25.59,25.61,506221.0,24.9504,25.0574,24.892,24.9115,506221.0
2019-01-04 15:30:00,25.61,25.82,25.58,25.77,1270447.0,24.9115,25.1158,24.8823,25.0671,1270447.0
2019-01-07 09:30:00,25.89,26.2,25.47,26.17,704262.0,25.1839,25.4854,24.7753,25.4562,704262.0
2019-01-07 10:00:00,26.17,26.25,26.01,26.2,443347.0,25.4562,25.534,25.3006,25.4854,443347.0
2019-01-07 10:30:00,26.2,26.31,26.15,26.28,546388.0,25.4854,25.5924,25.4368,25.5632,546388.0
2019-01-07 11:00:00,26.27,26.37,26.24,26.31,464547.0,25.5535,25.6508,25.5243,25.5924,464547.0
2019-01-07 11:30:00,26.32,26.54,26.28,26.49,449642.0,25.6021,25.8161,25.5632,25.7675,449642.0
2019-01-07 12:00:00,26.49,26.52,26.36,26.49,416932.0,25.7675,25.7967,25.641,25.7675,416932.0
2019-01-07 12:30:00,26.49,26.61,26.45,26.6,510920.0,25.7675,25.8842,25.7286,25.8745,510920.0
2019-01-07 13:00:00,26.6,26.69,26.56,26.66,478826.0,25.8745,25.962,25.8356,25.9329,478826.0
2019-01-07 13:30:00,26.66,26.72,26.52,26.55,807465.0,25.9329,25.9912,25.7967,25.8259,807465.0
2019-01-07 14:00:00,26.55,26.69,26.52,26.64,395075.0,25.8259,25.962,25.7967,25.9134,395075.0
2019-01-07 14:30:00,26.64,26.68,26.52,26.55,486759.0,25.9134,25.9523,25.7967,25.8259,486759.0
2019-01-07 15:00:00,26.55,26.67,26.55,26.59,647127.0,25.8259,25.9426,25.8259,25.8648,647127.0
2019-01-07 15:30:00,26.59,26.61,26.46,26.51,1142457.0,25.8648,25.8842,25.7383,25.787,1142457.0
2019-01-08 09:30:00,26.99,27.21,26.64,26.81,934795.0,26.2539,26.4679,25.9134,26.0788,934795.0
2019-01-08 10:00:00,26.8,26.96,26.47,26.56,422097.0,26.069,26.2247,25.748,25.8356,422097.0
2019-01-08 10:30:00,26.56,26.61,26.35,26.59,477945.0,25.8356,25.8842,25.6313,25.8648,477945.0
2019-01-08 11:00:00,26.59,26.86,26.56,26.69,648359.0,25.8648,26.1274,25.8356,25.962,648359.0
2019-01-08 11:30:00,26.68,26.73,26.52,26.71,422615.0,25.9523,26.001,25.7967,25.9815,422615.0
2019-01-08 12:00:00,26.71,27.03,26.7,26.93,616921.0,25.9815,26.2928,25.9718,26.1955,616921.0
2019-01-08 12:30:00,26.92,26.97,26.8,26.86,431672.0,26.1858,26.2344,26.069,26.1274,431672.0
2019-01-08 13:00:00,26.86,26.96,26.81,26.95,318752.0,26.1274,26.2247,26.0788,26.215,318752.0
2019-01-08 13:30:00,26.95,26.98,26.78,26.86,425372.0,26.215,26.2441,26.0496,26.1274,425372.0
2019-01-08 14:00:00,26.85,26.93,26.8,26.86,397109.0,26.1177,26.1955,26.069,26.1274,397109.0
2019-01-08 14:30:00,26.86,26.97,26.83,26.92,353641.0,26.1274,26.2344,26.0982,26.1858,353641.0
2019-01-08 15:00:00,26.91,27.05,26.86,27.05,433661.0,26.176,26.3122,26.1274,26.3122,433661.0
2019-01-08 15:30:00,27.05,27.27,27.04,27.2,1601198.0,26.3122,26.5262,26.3025,26.4581,1601198.0
2019-01-09 09:30:00,27.33,27.84,27.31,27.54,957343.0,26.5846,27.0807,26.5651,26.7889,957343.0
2019-01-09 10:00:00,27.54,27.78,27.43,27.78,978699.0,26.7889,27.0223,26.6819,27.0223,978699.0
2019-01-09 10:30:00,27.77,27.77,27.46,27.66,763602.0,27.0126,27.0126,26.711,26.9056,763602.0
2019-01-09 11:00:00,27.66,27.85,27.59,27.81,549888.0,26.9056,27.0904,26.8375,27.0515,549888.0
2019-01-09 11:30:00,27.81,27.94,27.65,27.66,690176.0,27.0515,27.1779,26.8959,26.9056,690176.0
2019-01-09 12:00:00,27.67,27.69,27.57,27.66,411385.0,26.9153,26.9348,26.818,26.9056,411385.0
2019-01-09 12:30:00,27.66,27.7,27.59,27.67,322499.0,26.9056,26.9445,26.8375,26.9153,322499.0
2019-01-09 13:00:00,27.67,27.7,27.61,27.63,385041.0,26.9153,26.9445,26.8569,26.8764,385041.0
2019-01-09 13:30:00,27.63,27.66,27.53,27.61,485188.0,26.8764,26.9056,26.7791,26.8569,485188.0
2019-01-09 14:00:00,27.59,27.68,27.5,27.57,452387.0,26.8375,26.925,26.7499,26.818,452387.0
2019-01-09 14:30:00,27.57,27.68,27.53,27.67,521452.0,26.818,26.925,26.7791,26.9153,521452.0
2019-01-09 15:00:00,27.68,27.76,27.66,27.73,616607.0,26.925,27.0029,26.9056,26.9737,616607.0
2019-01-09 15:30:00,27.73,27.74,27.54,27.61,1402190.0,26.9737,26.9834,26.7889,26.8569,1402190.0
2019-01-10 09:30:00,27.45,27.66,27.27,27.41,885808.0,26.7013,26.9056,26.5262,26.6624,885808.0
2019-01-10 10:00:00,27.41,27.57,27.4,27.48,478570.0,26.6624,26.818,26.6527,26.7305,478570.0
2019-01-10 10:30:00,27.49,28.95,27.48,28.26,5191049.0,26.7402,28.1604,26.7305,27.4892,5191049.0
2019-01-10 11:00:00,28.26,28.26,27.99,28.06,1143694.0,27.4892,27.4892,27.2266,27.2947,1143694.0
2019-01-10 11:30:00,28.07,28.27,28.03,28.21,1080129.0,27.3044,27.4989,27.2655,27.4406,1080129.0
2019-01-10 12:00:00,28.2,28.26,28.05,28.06,994035.0,27.4309,27.4892,27.2849,27.2947,994035.0
2019-01-10 12:30:00,28.06,28.22,27.96,28.18,1047788.0,27.2947,27.4503,27.1974,27.4114,1047788.0
2019-01-10 13:00:00,28.18,28.21,27.84,28.03,992139.0,27.4114,27.4406,27.0807,27.2655,992139.0
2019-01-10 13:30:00,28.03,28.03,27.76,27.92,795306.0,27.2655,27.2655,27.0029,27.1585,795306.0
2019-01-10 14:00:00,27.92,28.05,27.87,28.01,739994.0,27.1585,27.2849,27.1099,27.246,739994.0
2019-01-10 14:30:00,28.01,28.06,27.91,28.06,464722.0,27.246,27.2947,27.1488,27.2947,464722.0
2019-01-10 15:00:00,28.05,28.09,27.96,28.04,752339.0,27.2849,27.3239,27.1974,27.2752,752339.0
2019-01-10 15:30:00,28.03,28.04,27.92,28.0,1696813.0,27.2655,27.2752,27.1585,27.2363,1696813.0
2019-01-11 09:30:00,27.78,28.12,27.7,27.93,860134.0,27.0223,27.353,26.9445,27.1682,860134.0
2019-01-11 10:00:00,27.89,28.1,27.71,27.72,436075.0,27.1293,27.3336,26.9542,26.9639,436075.0
2019-01-11 10:30:00,27.71,27.98,27.69,27.94,419524.0,26.9542,27.2169,26.9348,27.1779,419524.0
2019-01-11 11:00:00,27.95,27.97,27.84,27.91,355695.0,27.1877,27.2071,27.0807,27.1488,355695.0
2019-01-11 11:30:00,27.92,28.07,27.9,28.01,356822.0,27.1585,27.3044,27.139,27.246,356822.0
2019-01-11 12:00:00,28.01,28.07,27.96,28.05,326958.0,27.246,27.3044,27.1974,27.2849,326958.0
2019-01-11 12:30:00,28.04,28.15,28.03,28.06,376003.0,27.2752,27.3822,27.2655,27.2947,376003.0
2019-01-11 13:00:00,28.06,28.08,27.95,27.97,346561.0,27.2947,27.3141,27.1877,27.2071,346561.0
2019-01-11 13:30:00,27.97,28.04,27.96,28.01,330372.0,27.2071,27.2752,27.1974,27.246,330372.0
2019-01-11 14:00:00,28.01,28.09,27.98,28.01,412541.0,27.246,27.3239,27.2169,27.246,412541.0
2019-01-11 14:30:00,28.02,28.06,27.94,27.98,412495.0,27.2558,27.2947,27.1779,27.2169,412495.0
2019-01-11 15:00:00,27.98,28.04,27.97,28.01,430597.0,27.2169,27.2752,27.2071,27.246,430597.0
2019-01-11 15:30:00,28.02,28.04,27.95,27.99,1139093.0,27.2558,27.2752,27.1877,27.2266,1139093.0
2019-01-14 09:30:00,27.63,27.8,27.39,27.8,646290.0,26.8764,27.0418,26.6429,27.0418,646290.0
2019-01-14 10:00:00,27.79,27.85,27.67,27.74,377635.0,27.032,27.0904,26.9153,26.9834,377635.0
2019-01-14 10:30:00,27.75,27.89,27.72,27.8,374699.0,26.9931,27.1293,26.9639,27.0418,374699.0
2019-01-14 11:00:00,27.79,27.83,27.57,27.61,400301.0,27.032,27.0709,26.818,26.8569,400301.0
2019-01-14 11:30:00,27.6,27.64,27.52,27.6,374002.0,26.8472,26.8861,26.7694,26.8472,374002.0
2019-01-14 12:00:00,27.6,27.7,27.58,27.64,449154.0,26.8472,26.9445,26.8278,26.8861,449154.0
2019-01-14 12:30:00,27.65,27.68,27.59,27.6,155182.0,26.8959,26.925,26.8375,26.8472,155182.0
2019-01-14 13:00:00,27.6,27.61,27.53,27.55,128621.0,26.8472,26.8569,26.7791,26.7986,128621.0
2019-01-14 13:30:00,27.55,27.58,27.5,27.54,231658.0,26.7986,26.8278,26.7499,26.7889,231658.0
2019-01-14 14:00:00,27.55,27.59,27.47,27.49,272806.0,26.7986,26.8375,26.7208,26.7402,272806.0
2019-01-14 14:30:00,27.49,27.54,27.47,27.5,369319.0,26.7402,26.7889,26.7208,26.7499,369319.0
2019-01-14 15:00:00,27.51,27.51,27.41,27.43,373213.0,26.7597,26.7597,26.6624,26.6819,373213.0
2019-01-14 15:30:00,27.43,27.49,27.35,27.4,1284327.0,26.6819,26.7402,26.604,26.6527,1284327.0
2019-01-15 09:30:00,27.6,27.83,27.38,27.45,520689.0,26.8472,27.0709,26.6332,26.7013,520689.0
2019-01-15 10:00:00,27.47,27.58,27.23,27.27,400019.0,26.7208,26.8278,26.4873,26.5262,400019.0
2019-01-15 10:30:00,27.28,27.37,27.22,27.36,272430.0,26.536,26.6235,26.4776,26.6138,272430.0
2019-01-15 11:00:00,27.36,27.36,27.23,27.27,183526.0,26.6138,26.6138,26.4873,26.5262,183526.0
2019-01-15 11:30:00,27.28,27.43,27.23,27.41,244834.0,26.536,26.6819,26.4873,26.6624,244834.0
2019-01-15 12:00:00,27.41,27.51,27.35,27.48,409532.0,26.6624,26.7597,26.604,26.7305,409532.0
2019-01-15 12:30:00,27.48,27.5,27.3,27.34,269375.0,26.7305,26.7499,26.5554,26.5943,269375.0
2019-01-15 13:00:00,27.34,27.35,27.24,27.28,279302.0,26.5943,26.604,26.497,26.536,279302.0
2019-01-15 13:30:00,27.28,27.42,27.26,27.39,367914.0,26.536,26.6721,26.5165,26.6429,367914.0
2019-01-15 14:00:00,27.39,27.43,27.16,27.19,457582.0,26.6429,26.6819,26.4192,26.4484,457582.0
2019-01-15 14:30:00,27.19,27.21,27.1,27.14,509608.0,26.4484,26.4679,26.3609,26.3998,509608.0
2019-01-15 15:00:00,27.14,27.26,27.12,27.2,444687.0,26.3998,26.5165,26.3803,26.4581,444687.0
2019-01-15 15:30:00,27.21,27.35,27.08,27.33,1375087.0,26.4679,26.604,26.3414,26.5846,1375087.0
2019-01-16 09:30:00,27.31,27.79,27.3,27.57,641152.0,26.5651,27.032,26.5554,26.818,641152.0
2019-01-16 10:00:00,27.57,27.92,27.55,27.73,763458.0,26.818,27.1585,26.7986,26.9737,763458.0
2019-01-16 10:30:00,27.74,27.78,27.62,27.75,315596.0,26.9834,27.0223,26.8667,26.9931,315596.0
2019-01-16 11:00:00,27.75,27.89,27.69,27.84,251211.0,26.9931,27.1293,26.9348,27.0807,251211.0
2019-01-16 11:30:00,27.85,27.85,27.7,27.74,225446.0,27.0904,27.0904,26.9445,26.9834,225446.0
2019-01-16 12:00:00,27.74,27.77,27.66,27.72,156012.0,26.9834,27.0126,26.9056,26.9639,156012.0
2019-01-16 12:30:00,27.72,27.75,27.65,27.73,118426.0,26.9639,26.9931,26.8959,26.9737,118426.0
2019-01-16 13:00:00,27.72,27.74,27.68,27.71,92215.0,26.9639,26.9834,26.925,26.9542,92215.0
2019-01-16 13:30:00,27.72,27.73,27.65,27.71,96037.0,26.9639,26.9737,26.8959,26.9542,96037.0
2019-01-16 14:00:00,27.7,27.75,27.7,27.73,93358.0,26.9445,26.9931,26.9445,26.9737,93358.0
2019-01-16 14:30:00,27.73,27.76,27.61,27.63,171478.0,26.9737,27.0029,26.8569,26.8764,171478.0
2019-01-16 15:00:00,27.62,27.66,27.56,27.61,175214.0,26.8667,26.9056,26.8083,26.8569,175214.0
2019-01-16 15:30:00,27.61,27.61,27.43,27.47,896837.0,26.8569,26.8569,26.6819,26.7208,896837.0
2019-01-17 09:30:00,27.17,27.66,27.17,27.61,464128.0,26.429,26.9056,26.429,26.8569,464128.0
2019-01-17 10:00:00,27.62,27.66,27.49,27.62,277673.0,26.8667,26.9056,26.7402,26.8667,277673.0
2019-01-17 10:30:00,27.61,27.76,27.56,27.74,638862.0,26.8569,27.0029,26.8083,26.9834,638862.0
2019-01-17 11:00:00,27.74,27.82,27.67,27.73,314878.0,26.9834,27.0612,26.9153,26.9737,314878.0
2019-01-17 11:30:00,27.72,27.81,27.65,27.66,163984.0,26.9639,27.0515,26.8959,26.9056,163984.0
2019-01-17 12:00:00,27.65,27.72,27.63,27.67,113801.0,26.8959,26.9639,26.8764,26.9153,113801.0
2019-01-17 12:30:00,27.67,27.68,27.57,27.57,121744.0,26.9153,26.925,26.818,26.818,121744.0
2019-01-17 13:00:00,27.58,27.71,27.57,27.67,157796.0,26.8278,26.9542,26.818,26.9153,157796.0
2019-01-17 13:30:00,27.67,27.68,27.6,27.62,150084.0,26.9153,26.925,26.8472,26.8667,150084.0
2019-01-17 14:00:00,27.62,27.67,27.6,27.64,136806.0,26.8667,26.9153,26.8472,26.8861,136806.0
2019-01-17 14:30:00,27.63,27.99,27.6,27.68,1008488.0,26.8764,27.2266,26.8472,26.925,1008488.0
2019-01-17 15:00:00,27.68,27.74,27.59,27.74,245679.0,26.925,26.9834,26.8375,26.9834,245679.0
2019-01-17 15:30:00,27.73,27.81,27.65,27.74,1029481.0,26.9737,27.0515,26.8959,26.9834,1029481.0
2019-01-18 09:30:00,28.06,28.27,27.68,28.01,1656229.0,27.2947,27.4989,26.925,27.246,1656229.0
2019-01-18 10:00:00,28.01,28.13,27.86,28.04,876716.0,27.246,27.3628,27.1001,27.2752,876716.0
2019-01-18 10:30:00,28.04,28.21,28.04,28.14,755391.0,27.2752,27.4406,27.2752,27.3725,755391.0
2019-01-18 11:00:00,28.15,28.2,28.05,28.2,643425.0,27.3822,27.4309,27.2849,27.4309,643425.0
2019-01-18 11:30:00,28.19,28.26,28.12,28.19,691111.0,27.4211,27.4892,27.353,27.4211,691111.0
2019-01-18 12:00:00,28.19,28.26,28.16,28.2,950811.0,27.4211,27.4892,27.3919,27.4309,950811.0
2019-01-18 12:30:00,28.2,28.21,28.06,28.07,488817.0,27.4309,27.4406,27.2947,27.3044,488817.0
2019-01-18 13:00:00,28.07,28.16,28.01,28.13,631824.0,27.3044,27.3919,27.246,27.3628,631824.0
2019-01-18 13:30:00,28.14,28.36,28.11,28.34,993692.0,27.3725,27.5865,27.3433,27.567,993692.0
2019-01-18 14:00:00,28.34,28.51,28.32,28.38,904729.0,27.567,27.7324,27.5476,27.6059,904729.0
2019-01-18 14:30:00,28.39,28.51,28.28,28.48,832850.0,27.6157,27.7324,27.5087,27.7032,832850.0
2019-01-18 15:00:00,28.48,28.57,28.42,28.55,678946.0,27.7032,27.7908,27.6449,27.7713,678946.0
2019-01-18 15:30:00,28.55,28.57,28.45,28.55,2157208.0,27.7713,27.7908,27.674,27.7713,2157208.0
2019-01-22 09:30:00,28.4,28.41,27.68,28.04,1128886.0,27.6254,27.6351,26.925,27.2752,1128886.0
2019-01-22 10:00:00,28.03,28.14,27.88,27.94,605962.0,27.2655,27.3725,27.1196,27.1779,605962.0
2019-01-22 10:30:00,27.94,28.05,27.92,27.95,637735.0,27.1779,27.2849,27.1585,27.1877,637735.0
2019-01-22 11:00:00,27.95,27.99,27.89,27.9,327065.0,27.1877,27.2266,27.1293,27.139,327065.0
2019-01-22 11:30:00,27.9,27.95,27.85,27.88,227981.0,27.139,27.1877,27.0904,27.1196,227981.0
2019-01-22 12:00:00,27.88,27.89,27.71,27.77,727662.0,27.1196,27.1293,26.9542,27.0126,727662.0
2019-01-22 12:30:00,27.76,27.84,27.74,27.79,288843.0,27.0029,27.0807,26.9834,27.032,288843.0
2019-01-22 13:00:00,27.79,27.79,27.55,27.62,387146.0,27.032,27.032,26.7986,26.8667,387146.0
2019-01-22 13:30:00,27.62,27.79,27.6,27.74,304834.0,26.8667,27.032,26.8472,26.9834,304834.0
2019-01-22 14:00:00,27.74,27.85,27.73,27.75,303413.0,26.9834,27.0904,26.9737,26.9931,303413.0
2019-01-22 14:30:00,27.75,27.77,27.63,27.68,273992.0,26.9931,27.0126,26.8764,26.925,273992.0
2019-01-22 15:00:00,27.68,27.78,27.62,27.76,386042.0,26.925,27.0223,26.8667,27.0029,386042.0
2019-01-22 15:30:00,27.76,27.86,27.68,27.86,1155463.0,27.0029,27.1001,26.925,27.1001,1155463.0
2019-01-23 09:30:00,27.86,28.11,27.75,28.01,708393.0,27.1001,27.3433,26.9931,27.246,708393.0
2019-01-23 10:00:00,28.01,28.1,27.85,27.89,780179.0,27.246,27.3336,27.0904,27.1293,780179.0
2019-01-23 10:30:00,27.89,27.96,27.8,27.87,971213.0,27.1293,27.1974,27.0418,27.1099,971213.0
2019-01-23 11:00:00,27.87,27.92,27.76,27.82,682844.0,27.1099,27.1585,27.0029,27.0612,682844.0
2019-01-23 11:30:00,27.82,27.93,27.66,27.69,539771.0,27.0612,27.1682,26.9056,26.9348,539771.0
2019-01-23 12:00:00,27.69,27.78,27.65,27.76,420024.0,26.9348,27.0223,26.8959,27.0029,420024.0
2019-01-23 12:30:00,27.76,27.98,27.73,27.9,1111632.0,27.0029,27.2169,26.9737,27.139,1111632.0
2019-01-23 13:00:00,27.9,27.91,27.81,27.88,460426.0,27.139,27.1488,27.0515,27.1196,460426.0
2019-01-23 13:30:00,27.88,27.92,27.83,27.86,538405.0,27.1196,27.1585,27.0709,27.1001,538405.0
2019-01-23 14:00:00,27.88,27.96,27.85,27.91,383291.0,27.1196,27.1974,27.0904,27.1488,383291.0
2019-01-23 14:30:00,27.9,27.92,27.83,27.89,638690.0,27.139,27.1585,27.0709,27.1293,638690.0
2019-01-23 15:00:00,27.89,27.94,27.82,27.94,414572.0,27.1293,27.1779,27.0612,27.1779,414572.0
2019-01-23 15:30:00,27.94,27.97,27.8,27.81,1095394.0,27.1779,27.2071,27.0418,27.0515,1095394.0
2019-01-24 09:30:00,28.02,28.62,27.82,28.6,1898210.0,27.2558,27.8394,27.0612,27.8199,1898210.0
2019-01-24 10:00:00,28.58,28.67,28.42,28.66,820914.0,27.8005,27.888,27.6449,27.8783,820914.0
2019-01-24 10:30:00,28.66,28.74,28.41,28.53,1147150.0,27.8783,27.9561,27.6351,27.7519,1147150.0
2019-01-24 11:00:00,28.52,28.6,28.36,28.44,249138.0,27.7421,27.8199,27.5865,27.6643,249138.0
2019-01-24 11:30:00,28.44,28.56,28.42,28.49,236494.0,27.6643,27.781,27.6449,27.7129,236494.0
2019-01-24 12:00:00,28.49,28.51,28.34,28.36,321162.0,27.7129,27.7324,27.567,27.5865,321162.0
2019-01-24 12:30:00,28.36,28.37,28.21,28.32,349151.0,27.5865,27.5962,27.4406,27.5476,349151.0
2019-01-24 13:00:00,28.32,28.34,28.14,28.23,541236.0,27.5476,27.567,27.3725,27.46,541236.0
2019-01-24 13:30:00,28.23,28.23,28.12,28.16,289199.0,27.46,27.46,27.353,27.3919,289199.0
2019-01-24 14:00:00,28.17,28.18,28.04,28.06,578176.0,27.4017,27.4114,27.2752,27.2947,578176.0
2019-01-24 14:30:00,28.06,28.1,27.98,28.0,800885.0,27.2947,27.3336,27.2169,27.2363,800885.0
2019-01-24 15:00:00,28.0,28.04,27.98,28.0,726416.0,27.2363,27.2752,27.2169,27.2363,726416.0
2019-01-24 15:30:00,28.0,28.04,27.88,27.91,1822629.0,27.2363,27.2752,27.1196,27.1488,1822629.0
2019-01-25 09:30:00,28.25,28.44,28.18,28.3,765198.0,27.4795,27.6643,27.4114,27.5281,765198.0
2019-01-25 10:00:00,28.29,28.36,28.1,28.14,346836.0,27.5184,27.5865,27.3336,27.3725,346836.0
2019-01-25 10:30:00,28.15,28.28,28.13,28.24,480319.0,27.3822,27.5087,27.3628,27.4698,480319.0
2019-01-25 11:00:00,28.24,28.37,28.21,28.37,429574.0,27.4698,27.5962,27.4406,27.5962,429574.0
2019-01-25 11:30:00,28.36,28.41,28.3,28.37,418232.0,27.5865,27.6351,27.5281,27.5962,418232.0
2019-01-25 12:00:00,28.38,28.47,28.32,28.46,334919.0,27.6059,27.6935,27.5476,27.6838,334919.0
2019-01-25 12:30:00,28.46,28.56,28.41,28.55,333993.0,27.6838,27.781,27.6351,27.7713,333993.0
2019-01-25 13:00:00,28.56,28.64,28.49,28.5,513811.0,27.781,27.8589,27.7129,27.7227,513811.0
2019-01-25 13:30:00,28.5,28.55,28.42,28.54,469241.0,27.7227,27.7713,27.6449,27.7616,469241.0
2019-01-25 14:00:00,28.54,28.6,28.45,28.49,379082.0,27.7616,27.8199,27.674,27.7129,379082.0
2019-01-25 14:30:00,28.49,28.69,28.48,28.66,552891.0,27.7129,27.9075,27.7032,27.8783,552891.0
2019-01-25 15:00:00,28.66,28.73,28.62,28.66,564669.0,27.8783,27.9464,27.8394,27.8783,564669.0
2019-01-25 15:30:00,28.67,28.72,28.61,28.7,1314686.0,27.888,27.9367,27.8297,27.9172,1314686.0
2019-01-28 09:30:00,28.3,28.55,28.12,28.53,943840.0,27.5281,27.7713,27.353,27.7519,943840.0
2019-01-28 10:00:00,28.54,28.59,28.38,28.54,666124.0,27.7616,27.8102,27.6059,27.7616,666124.0
2019-01-28 10:30:00,28.54,28.7,28.51,28.6,740568.0,27.7616,27.9172,27.7324,27.8199,740568.0
2019-01-28 11:00:00,28.59,28.74,28.53,28.58,909061.0,27.8102,27.9561,27.7519,27.8005,909061.0
2019-01-28 11:30:00,28.58,28.6,28.35,28.36,505879.0,27.8005,27.8199,27.5768,27.5865,505879.0
2019-01-28 12:00:00,28.35,28.52,28.33,28.51,434623.0,27.5768,27.7421,27.5573,27.7324,434623.0
2019-01-28 12:30:00,28.51,28.53,28.41,28.41,333912.0,27.7324,27.7519,27.6351,27.6351,333912.0
2019-01-28 13:00:00,28.4,28.47,28.37,28.37,228244.0,27.6254,27.6935,27.5962,27.5962,228244.0
2019-01-28 13:30:00,28.37,28.44,28.32,28.42,225205.0,27.5962,27.6643,27.5476,27.6449,225205.0
2019-01-28 14:00:00,28.42,28.43,28.32,28.33,280144.0,27.6449,27.6546,27.5476,27.5573,280144.0
2019-01-28 14:30:00,28.33,28.46,28.32,28.45,409426.0,27.5573,27.6838,27.5476,27.674,409426.0
2019-01-28 15:00:00,28.45,28.47,28.38,28.44,727656.0,27.674,27.6935,27.6059,27.6643,727656.0
2019-01-28 15:30:00,28.43,28.51,28.37,28.47,1687907.0,27.6546,27.7324,27.5962,27.6935,1687907.0
2019-01-29 09:30:00,28.59,28.78,28.45,28.6,679065.0,27.8102,27.995,27.674,27.8199,679065.0
2019-01-29 10:00:00,28.59,28.7,28.43,28.61,293337.0,27.8102,27.9172,27.6546,27.8297,293337.0
2019-01-29 10:30:00,28.62,28.62,28.38,28.42,283308.0,27.8394,27.8394,27.6059,27.6449,283308.0
2019-01-29 11:00:00,28.41,28.52,28.37,28.46,288625.0,27.6351,27.7421,27.5962,27.6838,288625.0
2019-01-29 11:30:00,28.47,28.6,28.47,28.57,273417.0,27.6935,27.8199,27.6935,27.7908,273417.0
2019-01-29 12:00:00,28.56,28.6,28.51,28.51,302560.0,27.781,27.8199,27.7324,27.7324,302560.0
2019-01-29 12:30:00,28.51,28.53,28.46,28.51,298311.0,27.7324,27.7519,27.6838,27.7324,298311.0
2019-01-29 13:00:00,28.5,28.54,28.46,28.49,310638.0,27.7227,27.7616,27.6838,27.7129,310638.0
2019-01-29 13:30:00,28.49,28.53,28.44,28.51,391437.0,27.7129,27.7519,27.6643,27.7324,391437.0
2019-01-29 14:00:00,28.51,28.51,28.43,28.5,223874.0,27.7324,27.7324,27.6546,27.7227,223874.0
2019-01-29 14:30:00,28.49,28.52,28.4,28.42,254074.0,27.7129,27.7421,27.6254,27.6449,254074.0
2019-01-29 15:00:00,28.41,28.44,28.36,28.39,297325.0,27.6351,27.6643,27.5865,27.6157,297325.0
2019-01-29 15:30:00,28.39,28.45,28.28,28.36,1128049.0,27.6157,27.674,27.5087,27.5865,1128049.0
2019-01-30 09:30:00,28.69,28.73,28.41,28.45,559726.0,27.9075,27.9464,27.6351,27.674,559726.0
2019-01-30 10:00:00,28.45,28.52,28.34,28.49,378271.0,27.674,27.7421,27.567,27.7129,378271.0
2019-01-30 10:30:00,28.5,28.62,28.47,28.62,325698.0,27.7227,27.8394,27.6935,27.8394,325698.0
2019-01-30 11:00:00,28.62,28.69,28.56,28.61,390270.0,27.8394,27.9075,27.781,27.8297,390270.0
2019-01-30 11:30:00,28.62,28.73,28.61,28.71,309163.0,27.8394,27.9464,27.8297,27.9269,309163.0
2019-01-30 12:00:00,28.71,28.78,28.66,28.77,343821.0,27.9269,27.995,27.8783,27.9853,343821.0
2019-01-30 12:30:00,28.77,28.9,28.75,28.88,375375.0,27.9853,28.1118,27.9659,28.0923,375375.0
2019-01-30 13:00:00,28.87,28.9,28.83,28.84,184991.0,28.0826,28.1118,28.0437,28.0534,184991.0
2019-01-30 13:30:00,28.84,28.86,28.67,28.68,304719.0,28.0534,28.0729,27.888,27.8978,304719.0
2019-01-30 14:00:00,28.68,28.96,28.64,28.91,730324.0,27.8978,28.1701,27.8589,28.1215,730324.0
2019-01-30 14:30:00,28.91,29.03,28.87,29.01,736769.0,28.1215,28.2382,28.0826,28.2188,736769.0
2019-01-30 15:00:00,29.02,29.02,28.91,28.98,602615.0,28.2285,28.2285,28.1215,28.1896,602615.0
2019-01-30 15:30:00,28.97,29.02,28.94,28.99,1448614.0,28.1799,28.2285,28.1507,28.1993,1448614.0
2019-01-31 09:30:00,29.25,29.53,28.93,29.49,1313283.0,28.4522,28.7246,28.1409,28.6857,1313283.0
2019-01-31 10:00:00,29.49,29.56,29.16,29.18,716210.0,28.6857,28.7538,28.3647,28.3841,716210.0
2019-01-31 10:30:00,29.18,29.36,29.07,29.33,662050.0,28.3841,28.5592,28.2771,28.53,662050.0
2019-01-31 11:00:00,29.32,29.41,29.28,29.29,261107.0,28.5203,28.6079,28.4814,28.4911,261107.0
2019-01-31 11:30:00,29.3,29.4,29.27,29.32,224135.0,28.5009,28.5981,28.4717,28.5203,224135.0
2019-01-31 12:00:00,29.32,29.39,29.29,29.3,396203.0,28.5203,28.5884,28.4911,28.5009,396203.0
2019-01-31 12:30:00,29.3,29.35,29.26,29.33,378501.0,28.5009,28.5495,28.4619,28.53,378501.0
2019-01-31 13:00:00,29.33,29.53,29.31,29.49,499037.0,28.53,28.7246,28.5106,28.6857,499037.0
2019-01-31 13:30:00,29.49,29.5,29.39,29.5,268959.0,28.6857,28.6954,28.5884,28.6954,268959.0
2019-01-31 14:00:00,29.5,29.51,29.44,29.46,242750.0,28.6954,28.7051,28.637,28.6565,242750.0
2019-01-31 14:30:00,29.47,29.48,29.37,29.39,234447.0,28.6662,28.6759,28.5689,28.5884,234447.0
2019-01-31 15:00:00,29.39,29.39,29.27,29.35,364332.0,28.5884,28.5884,28.4717,28.5495,364332.0
2019-01-31 15:30:00,29.35,29.52,29.33,29.45,1244290.0,28.5495,28.7149,28.53,28.6468,1244290.0
2019-02-01 09:30:00,29.44,30.21,29.44,29.81,1434929.0,28.637,29.386,28.637,28.9969,1434929.0
2019-02-01 10:00:00,29.8,30.0,29.8,29.86,491946.0,28.9872,29.1818,28.9872,29.0456,491946.0
2019-02-01 10:30:00,29.85,29.92,29.6,29.61,591240.0,29.0359,29.1039,28.7927,28.8024,591240.0
2019-02-01 11:00:00,29.61,29.77,29.56,29.73,841770.0,28.8024,28.958,28.7538,28.9191,841770.0
2019-02-01 11:30:00,29.73,29.77,29.6,29.66,663299.0,28.9191,28.958,28.7927,28.851,663299.0
2019-02-01 12:00:00,29.67,29.72,29.62,29.72,377772.0,28.8608,28.9094,28.8121,28.9094,377772.0
2019-02-01 12:30:00,29.72,29.73,29.6,29.7,464138.0,28.9094,28.9191,28.7927,28.8899,464138.0
2019-02-01 13:00:00,29.7,29.77,29.67,29.71,293354.0,28.8899,28.958,28.8608,28.8997,293354.0
2019-02-01 13:30:00,29.71,29.77,29.69,29.76,298127.0,28.8997,28.958,28.8802,28.9483,298127.0
2019-02-01 14:00:00,29.75,29.76,29.63,29.68,452102.0,28.9386,28.9483,28.8219,28.8705,452102.0
2019-02-01 14:30:00,29.67,29.78,29.67,29.71,393424.0,28.8608,28.9678,28.8608,28.8997,393424.0
2019-02-01 15:00:00,29.71,29.73,29.66,29.7,527765.0,28.8997,28.9191,28.851,28.8899,527765.0
2019-02-01 15:30:00,29.7,29.77,29.68,29.75,1515582.0,28.8899,28.958,28.8705,28.9386,1515582.0
2019-02-04 09:30:00,29.75,29.76,29.58,29.62,384537.0,28.9386,28.9483,28.7732,28.8121,384537.0
2019-02-04 10:00:00,29.62,29.82,29.52,29.76,527982.0,28.8121,29.0067,28.7149,28.9483,527982.0
2019-02-04 10:30:00,29.75,29.84,29.74,29.75,153466.0,28.9386,29.0261,28.9289,28.9386,153466.0
2019-02-04 11:00:00,29.76,29.8,29.66,29.69,179752.0,28.9483,28.9872,28.851,28.8802,179752.0
2019-02-04 11:30:00,29.68,29.68,29.61,29.66,198747.0,28.8705,28.8705,28.8024,28.851,198747.0
2019-02-04 12:00:00,29.66,29.69,29.61,29.61,107912.0,28.851,28.8802,28.8024,28.8024,107912.0
2019-02-04 12:30:00,29.61,29.66,29.56,29.57,218144.0,28.8024,28.851,28.7538,28.7635,218144.0
2019-02-04 13:00:00,29.57,29.71,29.54,29.64,296028.0,28.7635,28.8997,28.7343,28.8316,296028.0
2019-02-04 13:30:00,29.64,29.75,29.6,29.6,314180.0,28.8316,28.9386,28.7927,28.7927,314180.0
2019-02-04 14:00:00,29.6,29.67,29.59,29.65,191590.0,28.7927,28.8608,28.7829,28.8413,191590.0
2019-02-04 14:30:00,29.65,29.66,29.48,29.49,646605.0,28.8413,28.851,28.6759,28.6857,646605.0
2019-02-04 15:00:00,29.49,29.54,29.47,29.49,342457.0,28.6857,28.7343,28.6662,28.6857,342457.0
2019-02-04 15:30:00,29.5,29.59,29.46,29.55,875408.0,28.6954,28.7829,28.6565,28.744,875408.0
2019-02-05 09:30:00,29.51,29.8,29.51,29.64,534204.0,28.7051,28.9872,28.7051,28.8316,534204.0
2019-02-05 10:00:00,29.63,29.73,29.52,29.71,410010.0,28.8219,28.9191,28.7149,28.8997,410010.0
2019-02-05 10:30:00,29.71,29.76,29.61,29.63,235849.0,28.8997,28.9483,28.8024,28.8219,235849.0
2019-02-05 11:00:00,29.62,29.65,29.5,29.55,219364.0,28.8121,28.8413,28.6954,28.744,219364.0
2019-02-05 11:30:00,29.55,29.55,29.43,29.46,463526.0,28.744,28.744,28.6273,28.6565,463526.0
2019-02-05 12:00:00,29.46,29.48,29.28,29.31,274552.0,28.6565,28.6759,28.4814,28.5106,274552.0
2019-02-05 12:30:00,29.31,29.37,29.22,29.23,216910.0,28.5106,28.5689,28.423,28.4328,216910.0
2019-02-05 13:00:00,29.23,29.31,29.22,29.3,194981.0,28.4328,28.5106,28.423,28.5009,194981.0
2019-02-05 13:30:00,29.3,29.38,29.28,29.36,168347.0,28.5009,28.5787,28.4814,28.5592,168347.0
2019-02-05 14:00:00,29.36,29.47,29.35,29.39,235763.0,28.5592,28.6662,28.5495,28.5884,235763.0
2019-02-05 14:30:00,29.39,29.51,29.36,29.49,279943.0,28.5884,28.7051,28.5592,28.6857,279943.0
2019-02-05 15:00:00,29.49,29.56,29.45,29.53,283211.0,28.6857,28.7538,28.6468,28.7246,283211.0
2019-02-05 15:30:00,29.53,29.54,29.41,29.51,827993.0,28.7246,28.7343,28.6079,28.7051,827993.0
2019-02-06 09:30:00,29.57,29.8,29.5,29.69,631196.0,28.7635,28.9872,28.6954,28.8802,631196.0
2019-02-06 10:00:00,29.69,29.7,29.31,29.46,538978.0,28.8802,28.8899,28.5106,28.6565,538978.0
2019-02-06 10:30:00,29.47,29.6,29.46,29.58,434302.0,28.6662,28.7927,28.6565,28.7732,434302.0
2019-02-06 11:00:00,29.58,29.64,29.49,29.52,269268.0,28.7732,28.8316,28.6857,28.7149,269268.0
2019-02-06 11:30:00,29.52,29.57,29.4,29.42,180054.0,28.7149,28.7635,28.5981,28.6176,180054.0
2019-02-06 12:00:00,29.42,29.46,29.38,29.45,199033.0,28.6176,28.6565,28.5787,28.6468,199033.0
2019-02-06 12:30:00,29.45,29.48,29.41,29.47,112861.0,28.6468,28.6759,28.6079,28.6662,112861.0
2019-02-06 13:00:00,29.47,29.47,29.42,29.44,175838.0,28.6662,28.6662,28.6176,28.637,175838.0
2019-02-06 13:30:00,29.44,29.52,29.42,29.52,285480.0,28.637,28.7149,28.6176,28.7149,285480.0
2019-02-06 14:00:00,29.52,29.58,29.48,29.57,258367.0,28.7149,28.7732,28.6759,28.7635,258367.0
2019-02-06 14:30:00,29.57,29.58,29.52,29.55,215948.0,28.7635,28.7732,28.7149,28.744,215948.0
2019-02-06 15:00:00,29.54,29.66,29.53,29.63,291131.0,28.7343,28.851,28.7246,28.8219,291131.0
2019-02-06 15:30:00,29.64,29.66,29.59,29.61,688366.0,28.8316,28.851,28.7829,28.8024,688366.0
2019-02-07 09:30:00,29.35,29.4,29.01,29.12,557310.0,28.5495,28.5981,28.2188,28.3258,557310.0
2019-02-07 10:00:00,29.13,29.13,28.95,29.06,269839.0,28.3355,28.3355,28.1604,28.2674,269839.0
2019-02-07 10:30:00,29.06,29.2,28.84,28.84,323779.0,28.2674,28.4036,28.0534,28.0534,323779.0
2019-02-07 11:00:00,28.85,28.86,28.69,28.73,461849.0,28.0631,28.0729,27.9075,27.9464,461849.0
2019-02-07 11:30:00,28.72,28.72,28.52,28.58,331671.0,27.9367,27.9367,27.7421,27.8005,331671.0
2019-02-07 12:00:00,28.57,28.76,28.53,28.73,380344.0,27.7908,27.9756,27.7519,27.9464,380344.0
2019-02-07 12:30:00,28.73,28.83,28.7,28.74,217846.0,27.9464,28.0437,27.9172,27.9561,217846.0
2019-02-07 13:00:00,28.74,28.86,28.74,28.82,159759.0,27.9561,28.0729,27.9561,28.0339,159759.0
2019-02-07 13:30:00,28.82,28.9,28.75,28.77,185639.0,28.0339,28.1118,27.9659,27.9853,185639.0
2019-02-07 14:00:00,28.76,28.76,28.59,28.68,200893.0,27.9756,27.9756,27.8102,27.8978,200893.0
2019-02-07 14:30:00,28.68,28.73,28.64,28.71,170094.0,27.8978,27.9464,27.8589,27.9269,170094.0
2019-02-07 15:00:00,28.71,28.77,28.68,28.69,235797.0,27.9269,27.9853,27.8978,27.9075,235797.0
2019-02-07 15:30:00,28.69,28.91,28.67,28.9,698945.0,27.9075,28.1215,27.888,28.1118,698945.0
2019-02-08 09:30:00,28.64,28.89,28.61,28.81,384774.0,27.8589,28.102,27.8297,28.0242,384774.0
2019-02-08 10:00:00,28.8,28.84,28.63,28.7,370791.0,28.0145,28.0534,27.8491,27.9172,370791.0
2019-02-08 10:30:00,28.7,28.82,28.56,28.58,170122.0,27.9172,28.0339,27.781,27.8005,170122.0
2019-02-08 11:00:00,28.59,28.65,28.53,28.56,254317.0,27.8102,27.8686,27.7519,27.781,254317.0
2019-02-08 11:30:00,28.57,28.61,28.47,28.6,233019.0,27.7908,27.8297,27.6935,27.8199,233019.0
2019-02-08 12:00:00,28.6,28.63,28.54,28.58,131862.0,27.8199,27.8491,27.7616,27.8005,131862.0
2019-02-08 12:30:00,28.59,28.71,28.58,28.68,322496.0,27.8102,27.9269,27.8005,27.8978,322496.0
2019-02-08 13:00:00,28.68,28.82,28.68,28.71,271982.0,27.8978,28.0339,27.8978,27.9269,271982.0
2019-02-08 13:30:00,28.71,28.81,28.67,28.77,135468.0,27.9269,28.0242,27.888,27.9853,135468.0
2019-02-08 14:00:00,28.77,28.89,28.76,28.86,117451.0,27.9853,28.102,27.9756,28.0729,117451.0
2019-02-08 14:30:00,28.85,28.91,28.84,28.9,117395.0,28.0631,28.1215,28.0534,28.1118,117395.0
2019-02-08 15:00:00,28.91,28.91,28.82,28.89,302134.0,28.1215,28.1215,28.0339,28.102,302134.0
2019-02-08 15:30:00,28.89,28.98,28.88,28.98,856093.0,28.102,28.1896,28.0923,28.1896,856093.0
2019-02-11 09:30:00,29.16,29.22,28.65,28.66,620446.0,28.3647,28.423,27.8686,27.8783,620446.0
2019-02-11 10:00:00,28.66,28.83,28.65,28.74,386626.0,27.8783,28.0437,27.8686,27.9561,386626.0
2019-02-11 10:30:00,28.74,28.98,28.7,28.95,350680.0,27.9561,28.1896,27.9172,28.1604,350680.0
2019-02-11 11:00:00,28.96,29.09,28.86,29.04,548661.0,28.1701,28.2966,28.0729,28.2479,548661.0
2019-02-11 11:30:00,29.03,29.04,28.91,28.99,148921.0,28.2382,28.2479,28.1215,28.1993,148921.0
2019-02-11 12:00:00,28.99,29.2,28.98,29.16,355872.0,28.1993,28.4036,28.1896,28.3647,355872.0
2019-02-11 12:30:00,29.17,29.19,29.08,29.09,97672.0,28.3744,28.3939,28.2869,28.2966,97672.0
2019-02-11 13:00:00,29.09,29.09,29.02,29.03,182885.0,28.2966,28.2966,28.2285,28.2382,182885.0
2019-02-11 13:30:00,29.03,29.05,28.89,28.95,338528.0,28.2382,28.2577,28.102,28.1604,338528.0
2019-02-11 14:00:00,28.94,29.01,28.84,28.88,561855.0,28.1507,28.2188,28.0534,28.0923,561855.0
2019-02-11 14:30:00,28.88,28.91,28.82,28.87,182506.0,28.0923,28.1215,28.0339,28.0826,182506.0
2019-02-11 15:00:00,28.86,29.01,28.86,28.98,450942.0,28.0729,28.2188,28.0729,28.1896,450942.0
2019-02-11 15:30:00,28.97,29.0,28.89,28.98,1115391.0,28.1799,28.209,28.102,28.1896,1115391.0
2019-02-12 09:30:00,29.19,29.36,29.09,29.1,446219.0,28.3939,28.5592,28.2966,28.3063,446219.0
2019-02-12 10:00:00,29.1,29.2,28.89,28.93,450490.0,28.3063,28.4036,28.102,28.1409,450490.0
2019-02-12 10:30:00,28.93,28.98,28.8,28.83,637083.0,28.1409,28.1896,28.0145,28.0437,637083.0
2019-02-12 11:00:00,28.83,29.04,28.79,29.03,598853.0,28.0437,28.2479,28.0048,28.2382,598853.0
2019-02-12 11:30:00,29.03,29.19,29.02,29.19,387750.0,28.2382,28.3939,28.2285,28.3939,387750.0
2019-02-12 12:00:00,29.18,29.2,29.07,29.12,387713.0,28.3841,28.4036,28.2771,28.3258,387713.0
2019-02-12 12:30:00,29.12,29.18,29.0,29.04,375550.0,28.3258,28.3841,28.209,28.2479,375550.0
2019-02-12 13:00:00,29.04,29.11,29.0,29.1,195228.0,28.2479,28.316,28.209,28.3063,195228.0
2019-02-12 13:30:00,29.1,29.14,29.08,29.11,247931.0,28.3063,28.3452,28.2869,28.316,247931.0
2019-02-12 14:00:00,29.11,29.18,29.06,29.18,393218.0,28.316,28.3841,28.2674,28.3841,393218.0
2019-02-12 14:30:00,29.17,29.2,29.13,29.13,240216.0,28.3744,28.4036,28.3355,28.3355,240216.0
2019-02-12 15:00:00,29.13,29.14,29.03,29.04,385567.0,28.3355,28.3452,28.2382,28.2479,385567.0
2019-02-12 15:30:00,29.04,29.05,28.84,28.86,1697487.0,28.2479,28.2577,28.0534,28.0729,1697487.0
2019-02-13 09:30:00,29.09,29.28,28.9,28.96,545950.0,28.2966,28.4814,28.1118,28.1701,545950.0
2019-02-13 10:00:00,28.96,29.13,28.96,29.13,442736.0,28.1701,28.3355,28.1701,28.3355,442736.0
2019-02-13 10:30:00,29.13,29.26,29.1,29.19,532733.0,28.3355,28.4619,28.3063,28.3939,532733.0
2019-02-13 11:00:00,29.19,29.24,29.04,29.05,433499.0,28.3939,28.4425,28.2479,28.2577,433499.0
2019-02-13 11:30:00,29.05,29.08,28.99,29.07,251294.0,28.2577,28.2869,28.1993,28.2771,251294.0
2019-02-13 12:00:00,29.07,29.13,29.01,29.05,322744.0,28.2771,28.3355,28.2188,28.2577,322744.0
2019-02-13 12:30:00,29.06,29.09,29.0,29.02,233799.0,28.2674,28.2966,28.209,28.2285,233799.0
2019-02-13 13:00:00,29.02,29.07,29.02,29.05,198597.0,28.2285,28.2771,28.2285,28.2577,198597.0
2019-02-13 13:30:00,29.05,29.06,28.98,28.99,258037.0,28.2577,28.2674,28.1896,28.1993,258037.0
2019-02-13 14:00:00,28.99,29.01,28.95,28.98,282539.0,28.1993,28.2188,28.1604,28.1896,282539.0
2019-02-13 14:30:00,28.98,29.16,28.97,29.16,555818.0,28.1896,28.3647,28.1799,28.3647,555818.0
2019-02-13 15:00:00,29.16,29.26,29.13,29.26,726667.0,28.3647,28.4619,28.3355,28.4619,726667.0
2019-02-13 15:30:00,29.26,29.26,29.16,29.23,2023478.0,28.4619,28.4619,28.3647,28.4328,2023478.0
2019-02-14 09:30:00,27.56,27.71,27.01,27.41,5588058.0,26.8083,26.9542,26.2733,26.6624,5588058.0
2019-02-14 10:00:00,27.41,27.49,27.14,27.4,1958505.0,26.6624,26.7402,26.3998,26.6527,1958505.0
2019-02-14 10:30:00,27.4,28.05,27.34,28.04,2940067.0,26.6527,27.2849,26.5943,27.2752,2940067.0
2019-02-14 11:00:00,28.05,28.06,27.5,27.54,1238081.0,27.2849,27.2947,26.7499,26.7889,1238081.0
2019-02-14 11:30:00,27.55,27.69,27.45,27.56,802800.0,26.7986,26.9348,26.7013,26.8083,802800.0
2019-02-14 12:00:00,27.57,27.7,27.51,27.63,554195.0,26.818,26.9445,26.7597,26.8764,554195.0
2019-02-14 12:30:00,27.63,27.7,27.44,27.47,527302.0,26.8764,26.9445,26.6916,26.7208,527302.0
2019-02-14 13:00:00,27.48,27.62,27.44,27.5,734696.0,26.7305,26.8667,26.6916,26.7499,734696.0
2019-02-14 13:30:00,27.51,27.54,27.41,27.46,443297.0,26.7597,26.7889,26.6624,26.711,443297.0
2019-02-14 14:00:00,27.46,27.48,27.34,27.42,907847.0,26.711,26.7305,26.5943,26.6721,907847.0
2019-02-14 14:30:00,27.42,27.54,27.37,27.41,964312.0,26.6721,26.7889,26.6235,26.6624,964312.0
2019-02-14 15:00:00,27.42,27.45,27.22,27.26,1571177.0,26.6721,26.7013,26.4776,26.5165,1571177.0
2019-02-14 15:30:00,27.26,27.39,27.1,27.38,4006178.0,26.5165,26.6429,26.3609,26.6332,4006178.0
2019-02-15 09:30:00,27.58,27.99,27.39,27.98,1525087.0,26.8278,27.2266,26.6429,27.2169,1525087.0
2019-02-15 10:00:00,27.98,28.01,27.86,27.99,1205341.0,27.2169,27.246,27.1001,27.2266,1205341.0
2019-02-15 10:30:00,27.99,28.12,27.97,28.06,737436.0,27.2266,27.353,27.2071,27.2947,737436.0
2019-02-15 11:00:00,28.07,28.24,27.97,28.23,831107.0,27.3044,27.4698,27.2071,27.46,831107.0
2019-02-15 11:30:00,28.24,28.32,28.19,28.29,559734.0,27.4698,27.5476,27.4211,27.5184,559734.0
2019-02-15 12:00:00,28.29,28.38,28.29,28.3,396128.0,27.5184,27.6059,27.5184,27.5281,396128.0
2019-02-15 12:30:00,28.31,28.39,28.29,28.33,413463.0,27.5379,27.6157,27.5184,27.5573,413463.0
2019-02-15 13:00:00,28.33,28.33,28.21,28.21,516569.0,27.5573,27.5573,27.4406,27.4406,516569.0
2019-02-15 13:30:00,28.21,28.29,28.2,28.27,264657.0,27.4406,27.5184,27.4309,27.4989,264657.0
2019-02-15 14:00:00,28.28,28.3,28.19,28.21,338406.0,27.5087,27.5281,27.4211,27.4406,338406.0
2019-02-15 14:30:00,28.22,28.28,28.2,28.22,339937.0,27.4503,27.5087,27.4309,27.4503,339937.0
2019-02-15 15:00:00,28.23,28.23,28.13,28.17,453029.0,27.46,27.46,27.3628,27.4017,453029.0
2019-02-15 15:30:00,28.17,28.22,28.15,28.21,1718210.0,27.4017,27.4503,27.3822,27.4406,1718210.0
2019-02-19 09:30:00,28.32,28.63,28.26,28.42,606564.0,27.5476,27.8491,27.4892,27.6449,606564.0
2019-02-19 10:00:00,28.43,28.46,28.33,28.38,446837.0,27.6546,27.6838,27.5573,27.6059,446837.0
2019-02-19 10:30:00,28.37,28.38,28.26,28.33,328225.0,27.5962,27.6059,27.4892,27.5573,328225.0
2019-02-19 11:00:00,28.33,28.54,28.32,28.52,385223.0,27.5573,27.7616,27.5476,27.7421,385223.0
2019-02-19 11:30:00,28.52,28.72,28.51,28.7,549976.0,27.7421,27.9367,27.7324,27.9172,549976.0
2019-02-19 12:00:00,28.7,28.72,28.65,28.68,350545.0,27.9172,27.9367,27.8686,27.8978,350545.0
2019-02-19 12:30:00,28.68,28.69,28.59,28.64,189571.0,27.8978,27.9075,27.8102,27.8589,189571.0
2019-02-19 13:00:00,28.64,28.69,28.6,28.62,254967.0,27.8589,27.9075,27.8199,27.8394,254967.0
2019-02-19 13:30:00,28.62,28.66,28.61,28.66,204243.0,27.8394,27.8783,27.8297,27.8783,204243.0
2019-02-19 14:00:00,28.66,28.76,28.65,28.71,364807.0,27.8783,27.9756,27.8686,27.9269,364807.0
2019-02-19 14:30:00,28.71,28.73,28.65,28.67,242806.0,27.9269,27.9464,27.8686,27.888,242806.0
2019-02-19 15:00:00,28.67,28.68,28.54,28.56,246979.0,27.888,27.8978,27.7616,27.781,246979.0
2019-02-19 15:30:00,28.57,28.59,28.43,28.47,1327550.0,27.7908,27.8102,27.6546,27.6935,1327550.0
2019-02-20 09:30:00,28.5,28.76,28.4,28.7,325221.0,27.7227,27.9756,27.6254,27.9172,325221.0
2019-02-20 10:00:00,28.69,28.9,28.63,28.89,401682.0,27.9075,28.1118,27.8491,28.102,401682.0
2019-02-20 10:30:00,28.89,28.89,28.68,28.68,327698.0,28.102,28.102,27.8978,27.8978,327698.0
2019-02-20 11:00:00,28.69,28.73,28.65,28.7,324556.0,27.9075,27.9464,27.8686,27.9172,324556.0
2019-02-20 11:30:00,28.7,28.71,28.62,28.64,202268.0,27.9172,27.9269,27.8394,27.8589,202268.0
2019-02-20 12:00:00,28.64,28.7,28.59,28.62,254051.0,27.8589,27.9172,27.8102,27.8394,254051.0
2019-02-20 12:30:00,28.62,28.67,28.49,28.52,430918.0,27.8394,27.888,27.7129,27.7421,430918.0
2019-02-20 13:00:00,28.52,28.69,28.51,28.69,612827.0,27.7421,27.9075,27.7324,27.9075,612827.0
2019-02-20 13:30:00,28.69,28.75,28.67,28.71,353559.0,27.9075,27.9659,27.888,27.9269,353559.0
2019-02-20 14:00:00,28.71,28.76,28.6,28.71,454447.0,27.9269,27.9756,27.8199,27.9269,454447.0
2019-02-20 14:30:00,28.71,28.81,28.7,28.76,595912.0,27.9269,28.0242,27.9172,27.9756,595912.0
2019-02-20 15:00:00,28.76,28.81,28.72,28.78,562694.0,27.9756,28.0242,27.9367,27.995,562694.0
2019-02-20 15:30:00,28.78,28.89,28.74,28.82,1366200.0,27.995,28.102,27.9561,28.0339,1366200.0
2019-02-21 09:30:00,28.85,28.9,28.33,28.39,669513.0,28.0631,28.1118,27.5573,27.6157,669513.0
2019-02-21 10:00:00,28.4,28.44,28.23,28.33,605001.0,27.6254,27.6643,27.46,27.5573,605001.0
2019-02-21 10:30:00,28.34,28.5,28.32,28.48,320091.0,27.567,27.7227,27.5476,27.7032,320091.0
2019-02-21 11:00:00,28.48,28.5,28.27,28.29,418612.0,27.7032,27.7227,27.4989,27.5184,418612.0
2019-02-21 11:30:00,28.29,28.31,28.16,28.31,427409.0,27.5184,27.5379,27.3919,27.5379,427409.0
2019-02-21 12:00:00,28.31,28.33,28.21,28.28,302799.0,27.5379,27.5573,27.4406,27.5087,302799.0
2019-02-21 12:30:00,28.29,28.6,28.29,28.6,522486.0,27.5184,27.8199,27.5184,27.8199,522486.0
2019-02-21 13:00:00,28.6,28.6,28.43,28.46,205846.0,27.8199,27.8199,27.6546,27.6838,205846.0
2019-02-21 13:30:00,28.46,28.46,28.37,28.42,174095.0,27.6838,27.6838,27.5962,27.6449,174095.0
2019-02-21 14:00:00,28.42,28.42,28.22,28.24,310872.0,27.6449,27.6449,27.4503,27.4698,310872.0
2019-02-21 14:30:00,28.23,28.29,28.22,28.26,490497.0,27.46,27.5184,27.4503,27.4892,490497.0
2019-02-21 15:00:00,28.26,28.32,28.24,28.27,292419.0,27.4892,27.5476,27.4698,27.4989,292419.0
2019-02-21 15:30:00,28.27,28.38,28.21,28.35,1105037.0,27.4989,27.6059,27.4406,27.5768,1105037.0
2019-02-22 09:30:00,28.42,28.47,28.02,28.04,1035414.0,27.6449,27.6935,27.2558,27.2752,1035414.0
2019-02-22 10:00:00,28.05,28.13,27.82,27.85,973321.0,27.2849,27.3628,27.0612,27.0904,973321.0
2019-02-22 10:30:00,27.85,27.93,27.7,27.89,615367.0,27.0904,27.1682,26.9445,27.1293,615367.0
2019-02-22 11:00:00,27.89,27.9,27.74,27.88,601537.0,27.1293,27.139,26.9834,27.1196,601537.0
2019-02-22 11:30:00,27.88,27.94,27.79,27.89,822390.0,27.1196,27.1779,27.032,27.1293,822390.0
2019-02-22 12:00:00,27.89,27.92,27.83,27.86,297348.0,27.1293,27.1585,27.0709,27.1001,297348.0
2019-02-22 12:30:00,27.85,27.86,27.66,27.67,467060.0,27.0904,27.1001,26.9056,26.9153,467060.0
2019-02-22 13:00:00,27.67,27.67,27.53,27.61,633172.0,26.9153,26.9153,26.7791,26.8569,633172.0
2019-02-22 13:30:00,27.61,27.63,27.55,27.57,454953.0,26.8569,26.8764,26.7986,26.818,454953.0
2019-02-22 14:00:00,27.57,27.6,27.5,27.5,465206.0,26.818,26.8472,26.7499,26.7499,465206.0
2019-02-22 14:30:00,27.51,27.59,27.39,27.4,1357646.0,26.7597,26.8375,26.6429,26.6527,1357646.0
2019-02-22 15:00:00,27.39,27.52,27.38,27.5,1243025.0,26.6429,26.7694,26.6332,26.7499,1243025.0
2019-02-22 15:30:00,27.5,27.75,27.47,27.71,2006231.0,26.7499,26.9931,26.7208,26.9542,2006231.0
2019-02-25 09:30:00,28.0,28.21,27.94,28.15,797303.0,27.2363,27.4406,27.1779,27.3822,797303.0
2019-02-25 10:00:00,28.16,28.31,28.12,28.25,599078.0,27.3919,27.5379,27.353,27.4795,599078.0
2019-02-25 10:30:00,28.25,28.27,28.11,28.23,702079.0,27.4795,27.4989,27.3433,27.46,702079.0
2019-02-25 11:00:00,28.23,28.4,28.21,28.23,437681.0,27.46,27.6254,27.4406,27.46,437681.0
2019-02-25 11:30:00,28.23,28.23,28.05,28.17,328890.0,27.46,27.46,27.2849,27.4017,328890.0
2019-02-25 12:00:00,28.16,28.19,28.11,28.12,190573.0,27.3919,27.4211,27.3433,27.353,190573.0
2019-02-25 12:30:00,28.12,28.14,27.98,28.0,209657.0,27.353,27.3725,27.2169,27.2363,209657.0
2019-02-25 13:00:00,28.0,28.07,27.91,27.93,551743.0,27.2363,27.3044,27.1488,27.1682,551743.0
2019-02-25 13:30:00,27.94,28.05,27.92,28.04,278517.0,27.1779,27.2849,27.1585,27.2752,278517.0
2019-02-25 14:00:00,28.04,28.04,27.94,28.0,265048.0,27.2752,27.2752,27.1779,27.2363,265048.0
2019-02-25 14:30:00,28.0,28.01,27.89,27.92,284721.0,27.2363,27.246,27.1293,27.1585,284721.0
2019-02-25 15:00:00,27.92,27.94,27.77,27.78,517396.0,27.1585,27.1779,27.0126,27.0223,517396.0
2019-02-25 15:30:00,27.78,27.85,27.69,27.71,1280388.0,27.0223,27.0904,26.9348,26.9542,1280388.0
2019-02-26 09:30:00,27.62,27.88,27.62,27.75,498063.0,26.8667,27.1196,26.8667,26.9931,498063.0
2019-02-26 10:00:00,27.75,27.93,27.73,27.9,619125.0,26.9931,27.1682,26.9737,27.139,619125.0
2019-02-26 10:30:00,27.9,27.95,27.83,27.87,367063.0,27.139,27.1877,27.0709,27.1099,367063.0
2019-02-26 11:00:00,27.87,27.92,27.84,27.88,287909.0,27.1099,27.1585,27.0807,27.1196,287909.0
2019-02-26 11:30:00,27.88,27.93,27.84,27.88,219660.0,27.1196,27.1682,27.0807,27.1196,219660.0
2019-02-26 12:00:00,27.88,27.9,27.74,27.74,382845.0,27.1196,27.139,26.9834,26.9834,382845.0
2019-02-26 12:30:00,27.73,27.75,27.59,27.66,372506.0,26.9737,26.9931,26.8375,26.9056,372506.0
2019-02-26 13:00:00,27.66,27.76,27.64,27.67,366791.0,26.9056,27.0029,26.8861,26.9153,366791.0
2019-02-26 13:30:00,27.66,27.74,27.55,27.73,615470.0,26.9056,26.9834,26.7986,26.9737,615470.0
2019-02-26 14:00:00,27.74,27.76,27.67,27.69,266071.0,26.9834,27.0029,26.9153,26.9348,266071.0
2019-02-26 14:30:00,27.69,27.74,27.65,27.68,314524.0,26.9348,26.9834,26.8959,26.925,314524.0
2019-02-26 15:00:00,27.68,27.72,27.63,27.64,218765.0,26.925,26.9639,26.8764,26.8861,218765.0
2019-02-26 15:30:00,27.64,27.76,27.63,27.68,1236665.0,26.8861,27.0029,26.8764,26.925,1236665.0
2019-02-27 09:30:00,27.58,27.58,27.28,27.44,579687.0,26.8278,26.8278,26.536,26.6916,579687.0
2019-02-27 10:00:00,27.44,27.49,27.24,27.3,488296.0,26.6916,26.7402,26.497,26.5554,488296.0
2019-02-27 10:30:00,27.31,27.33,27.23,27.31,209994.0,26.5651,26.5846,26.4873,26.5651,209994.0
2019-02-27 11:00:00,27.31,27.37,27.29,27.36,194637.0,26.5651,26.6235,26.5457,26.6138,194637.0
2019-02-27 11:30:00,27.35,27.44,27.31,27.4,190607.0,26.604,26.6916,26.5651,26.6527,190607.0
2019-02-27 12:00:00,27.41,27.43,27.37,27.43,150893.0,26.6624,26.6819,26.6235,26.6819,150893.0
2019-02-27 12:30:00,27.42,27.43,27.36,27.37,161491.0,26.6721,26.6819,26.6138,26.6235,161491.0
2019-02-27 13:00:00,27.38,27.39,27.34,27.36,168336.0,26.6332,26.6429,26.5943,26.6138,168336.0
2019-02-27 13:30:00,27.37,27.44,27.32,27.39,181976.0,26.6235,26.6916,26.5749,26.6429,181976.0
2019-02-27 14:00:00,27.4,27.4,27.3,27.3,187689.0,26.6527,26.6527,26.5554,26.5554,187689.0
2019-02-27 14:30:00,27.31,27.31,27.2,27.23,347514.0,26.5651,26.5651,26.4581,26.4873,347514.0
2019-02-27 15:00:00,27.23,27.23,27.09,27.12,498495.0,26.4873,26.4873,26.3511,26.3803,498495.0
2019-02-27 15:30:00,27.13,27.17,27.08,27.17,1021694.0,26.39,26.429,26.3414,26.429,1021694.0
2019-02-28 09:30:00,27.05,27.05,26.55,26.55,1090145.0,26.3122,26.3122,25.8259,25.8259,1090145.0
2019-02-28 10:00:00,26.56,26.74,26.5,26.66,1042296.0,25.8356,26.0107,25.7772,25.9329,1042296.0
2019-02-28 10:30:00,26.66,26.7,26.41,26.42,1181100.0,25.9329,25.9718,25.6897,25.6994,1181100.0
2019-02-28 11:00:00,26.42,26.58,26.35,26.54,780920.0,25.6994,25.855,25.6313,25.8161,780920.0
2019-02-28 11:30:00,26.53,26.63,26.49,26.57,402566.0,25.8064,25.9037,25.7675,25.8453,402566.0
2019-02-28 12:00:00,26.57,26.81,26.55,26.8,345301.0,25.8453,26.0788,25.8259,26.069,345301.0
2019-02-28 12:30:00,26.8,26.81,26.73,26.8,243884.0,26.069,26.0788,26.001,26.069,243884.0
2019-02-28 13:00:00,26.8,27.04,26.77,26.99,693092.0,26.069,26.3025,26.0399,26.2539,693092.0
2019-02-28 13:30:00,26.99,27.05,26.92,26.93,211193.0,26.2539,26.3122,26.1858,26.1955,211193.0
2019-02-28 14:00:00,26.93,26.94,26.86,26.88,359103.0,26.1955,26.2052,26.1274,26.1469,359103.0
2019-02-28 14:30:00,26.89,26.91,26.79,26.84,506722.0,26.1566,26.176,26.0593,26.108,506722.0
2019-02-28 15:00:00,26.84,26.86,26.79,26.82,282475.0,26.108,26.1274,26.0593,26.0885,282475.0
2019-02-28 15:30:00,26.82,26.91,26.74,26.75,1087390.0,26.0885,26.176,26.0107,26.0204,1087390.0
2019-03-01 09:30:00,27.06,27.11,26.92,27.04,749277.0,26.322,26.3706,26.1858,26.3025,749277.0
2019-03-01 10:00:00,27.03,27.03,26.8,26.87,447895.0,26.2928,26.2928,26.069,26.1371,447895.0
2019-03-01 10:30:00,26.88,26.93,26.73,26.78,312315.0,26.1469,26.1955,26.001,26.0496,312315.0
2019-03-01 11:00:00,26.78,26.78,26.65,26.73,301607.0,26.0496,26.0496,25.9231,26.001,301607.0
2019-03-01 11:30:00,26.72,26.76,26.6,26.67,177463.0,25.9912,26.0301,25.8745,25.9426,177463.0
2019-03-01 12:00:00,26.67,26.84,26.66,26.81,299856.0,25.9426,26.108,25.9329,26.0788,299856.0
2019-03-01 12:30:00,26.8,26.88,26.79,26.86,146838.0,26.069,26.1469,26.0593,26.1274,146838.0
2019-03-01 13:00:00,26.85,26.9,26.84,26.85,127331.0,26.1177,26.1663,26.108,26.1177,127331.0
2019-03-01 13:30:00,26.85,26.91,26.84,26.86,268490.0,26.1177,26.176,26.108,26.1274,268490.0
2019-03-01 14:00:00,26.87,27.0,26.85,26.98,241193.0,26.1371,26.2636,26.1177,26.2441,241193.0
2019-03-01 14:30:00,26.98,26.98,26.87,26.95,266368.0,26.2441,26.2441,26.1371,26.215,266368.0
2019-03-01 15:00:00,26.95,27.01,26.91,26.97,379007.0,26.215,26.2733,26.176,26.2344,379007.0
2019-03-01 15:30:00,26.97,27.06,26.92,26.99,1206332.0,26.2344,26.322,26.1858,26.2539,1206332.0
2019-03-04 09:30:00,27.07,27.17,26.96,27.17,361801.0,26.3317,26.429,26.2247,26.429,361801.0
2019-03-04 10:00:00,27.16,27.25,27.08,27.23,171755.0,26.4192,26.5068,26.3414,26.4873,171755.0
2019-03-04 10:30:00,27.23,27.26,27.17,27.18,168985.0,26.4873,26.5165,26.429,26.4387,168985.0
2019-03-04 11:00:00,27.18,27.18,26.98,26.98,257828.0,26.4387,26.4387,26.2441,26.2441,257828.0
2019-03-04 11:30:00,26.98,27.0,26.78,26.8,353255.0,26.2441,26.2636,26.0496,26.069,353255.0
2019-03-04 12:00:00,26.79,26.85,26.6,26.74,251487.0,26.0593,26.1177,25.8745,26.0107,251487.0
2019-03-04 12:30:00,26.74,26.76,26.59,26.67,161494.0,26.0107,26.0301,25.8648,25.9426,161494.0
2019-03-04 13:00:00,26.66,26.71,26.54,26.7,175186.0,25.9329,25.9815,25.8161,25.9718,175186.0
2019-03-04 13:30:00,26.7,26.75,26.65,26.75,194949.0,25.9718,26.0204,25.9231,26.0204,194949.0
2019-03-04 14:00:00,26.75,26.83,26.71,26.81,264224.0,26.0204,26.0982,25.9815,26.0788,264224.0
2019-03-04 14:30:00,26.81,26.82,26.73,26.75,231650.0,26.0788,26.0885,26.001,26.0204,231650.0
2019-03-04 15:00:00,26.75,26.83,26.73,26.79,246692.0,26.0204,26.0982,26.001,26.0593,246692.0
2019-03-04 15:30:00,26.79,26.88,26.76,26.85,805194.0,26.0593,26.1469,26.0301,26.1177,805194.0
2019-03-05 09:30:00,26.89,26.94,26.72,26.8,277042.0,26.1566,26.2052,25.9912,26.069,277042.0
2019-03-05 10:00:00,26.8,26.91,26.78,26.88,372530.0,26.069,26.176,26.0496,26.1469,372530.0
2019-03-05 10:30:00,26.87,26.98,26.87,26.95,236006.0,26.1371,26.2441,26.1371,26.215,236006.0
2019-03-05 11:00:00,26.96,27.02,26.94,27.01,412817.0,26.2247,26.283,26.2052,26.2733,412817.0
2019-03-05 11:30:00,27.0,27.06,26.96,27.0,251493.0,26.2636,26.322,26.2247,26.2636,251493.0
2019-03-05 12:00:00,26.99,27.02,26.98,27.01,145587.0,26.2539,26.283,26.2441,26.2733,145587.0
2019-03-05 12:30:00,27.01,27.02,26.93,26.97,117884.0,26.2733,26.283,26.1955,26.2344,117884.0
2019-03-05 13:00:00,26.96,27.03,26.95,26.95,137833.0,26.2247,26.2928,26.215,26.215,137833.0
2019-03-05 13:30:00,26.94,26.99,26.92,26.98,133209.0,26.2052,26.2539,26.1858,26.2441,133209.0
2019-03-05 14:00:00,26.97,27.03,26.91,27.01,284622.0,26.2344,26.2928,26.176,26.2733,284622.0
2019-03-05 14:30:00,27.0,27.01,26.95,26.99,282462.0,26.2636,26.2733,26.215,26.2539,282462.0
2019-03-05 15:00:00,26.99,27.03,26.88,26.89,399124.0,26.2539,26.2928,26.1469,26.1566,399124.0
2019-03-05 15:30:00,26.88,27.01,26.88,26.89,817638.0,26.1469,26.2733,26.1469,26.1566,817638.0
2019-03-06 09:30:00,27.09,27.42,27.04,27.39,779061.0,26.3511,26.6721,26.3025,26.6429,779061.0
2019-03-06 10:00:00,27.39,27.41,27.24,27.3,481864.0,26.6429,26.6624,26.497,26.5554,481864.0
2019-03-06 10:30:00,27.28,27.3,27.16,27.22,211177.0,26.536,26.5554,26.4192,26.4776,211177.0
2019-03-06 11:00:00,27.21,27.34,27.19,27.23,220596.0,26.4679,26.5943,26.4484,26.4873,220596.0
2019-03-06 11:30:00,27.24,27.25,27.12,27.17,261716.0,26.497,26.5068,26.3803,26.429,261716.0
2019-03-06 12:00:00,27.17,27.28,27.16,27.22,320205.0,26.429,26.536,26.4192,26.4776,320205.0
2019-03-06 12:30:00,27.23,27.3,27.17,27.2,266415.0,26.4873,26.5554,26.429,26.4581,266415.0
2019-03-06 13:00:00,27.2,27.23,27.19,27.22,225646.0,26.4581,26.4873,26.4484,26.4776,225646.0
2019-03-06 13:30:00,27.21,27.23,27.06,27.17,351149.0,26.4679,26.4873,26.322,26.429,351149.0
2019-03-06 14:00:00,27.17,27.25,27.15,27.2,220583.0,26.429,26.5068,26.4095,26.4581,220583.0
2019-03-06 14:30:00,27.2,27.2,27.12,27.14,291984.0,26.4581,26.4581,26.3803,26.3998,291984.0
2019-03-06 15:00:00,27.14,27.17,27.07,27.11,473058.0,26.3998,26.429,26.3317,26.3706,473058.0
2019-03-06 15:30:00,27.12,27.12,26.97,26.97,858814.0,26.3803,26.3803,26.2344,26.2344,858814.0
2019-03-07 09:30:00,26.93,26.93,25.99,26.2,892916.0,26.3242,26.3242,25.4054,25.6107,892916.0
2019-03-07 10:00:00,26.2,26.28,25.99,26.27,1334025.0,25.6107,25.6889,25.4054,25.6791,1334025.0
2019-03-07 10:30:00,26.28,26.41,26.26,26.26,344194.0,25.6889,25.8159,25.6693,25.6693,344194.0
2019-03-07 11:00:00,26.27,26.53,26.25,26.52,619674.0,25.6791,25.9332,25.6595,25.9235,619674.0
2019-03-07 11:30:00,26.52,26.6,26.31,26.32,181891.0,25.9235,26.0017,25.7182,25.728,181891.0
2019-03-07 12:00:00,26.32,26.32,26.2,26.24,135747.0,25.728,25.728,25.6107,25.6498,135747.0
2019-03-07 12:30:00,26.24,26.44,26.19,26.43,226652.0,25.6498,25.8453,25.6009,25.8355,226652.0
2019-03-07 13:00:00,26.43,26.43,26.34,26.38,154907.0,25.8355,25.8355,25.7475,25.7866,154907.0
2019-03-07 13:30:00,26.38,26.38,26.29,26.37,143004.0,25.7866,25.7866,25.6986,25.7768,143004.0
2019-03-07 14:00:00,26.36,26.38,26.28,26.31,206506.0,25.7671,25.7866,25.6889,25.7182,206506.0
2019-03-07 14:30:00,26.31,26.33,26.17,26.2,443685.0,25.7182,25.7377,25.5813,25.6107,443685.0
2019-03-07 15:00:00,26.2,26.26,26.15,26.24,208226.0,25.6107,25.6693,25.5618,25.6498,208226.0
2019-03-07 15:30:00,26.24,26.46,26.22,26.45,1649716.0,25.6498,25.8648,25.6302,25.855,1649716.0
2019-03-08 09:30:00,26.19,26.38,25.96,26.24,653441.0,25.6009,25.7866,25.3761,25.6498,653441.0
2019-03-08 10:00:00,26.24,26.25,26.13,26.21,190772.0,25.6498,25.6595,25.5422,25.6204,190772.0
2019-03-08 10:30:00,26.21,26.29,26.11,26.19,391652.0,25.6204,25.6986,25.5227,25.6009,391652.0
2019-03-08 11:00:00,26.2,26.41,26.15,26.41,448645.0,25.6107,25.8159,25.5618,25.8159,448645.0
2019-03-08 11:30:00,26.41,26.47,26.22,26.22,278223.0,25.8159,25.8746,25.6302,25.6302,278223.0
2019-03-08 12:00:00,26.21,26.25,26.18,26.21,147585.0,25.6204,25.6595,25.5911,25.6204,147585.0
2019-03-08 12:30:00,26.21,26.25,26.14,26.17,144979.0,25.6204,25.6595,25.552,25.5813,144979.0
2019-03-08 13:00:00,26.16,26.29,26.15,26.28,136010.0,25.5716,25.6986,25.5618,25.6889,136010.0
2019-03-08 13:30:00,26.28,26.33,26.24,26.3,91120.0,25.6889,25.7377,25.6498,25.7084,91120.0
2019-03-08 14:00:00,26.31,26.35,26.27,26.33,101027.0,25.7182,25.7573,25.6791,25.7377,101027.0
2019-03-08 14:30:00,26.33,26.47,26.32,26.42,161571.0,25.7377,25.8746,25.728,25.8257,161571.0
2019-03-08 15:00:00,26.43,26.44,26.32,26.34,194997.0,25.8355,25.8453,25.728,25.7475,194997.0
2019-03-08 15:30:00,26.34,26.52,26.33,26.49,831763.0,25.7475,25.9235,25.7377,25.8941,831763.0
2019-03-11 09:30:00,26.58,26.67,26.2,26.51,636882.0,25.9821,26.0701,25.6107,25.9137,636882.0
2019-03-11 10:00:00,26.51,26.53,26.42,26.46,206157.0,25.9137,25.9332,25.8257,25.8648,206157.0
2019-03-11 10:30:00,26.47,26.48,26.35,26.38,322931.0,25.8746,25.8844,25.7573,25.7866,322931.0
2019-03-11 11:00:00,26.38,26.51,26.38,26.51,171830.0,25.7866,25.9137,25.7866,25.9137,171830.0
2019-03-11 11:30:00,26.51,26.56,26.4,26.48,229780.0,25.9137,25.9626,25.8062,25.8844,229780.0
2019-03-11 12:00:00,26.49,26.54,26.47,26.49,162029.0,25.8941,25.943,25.8746,25.8941,162029.0
2019-03-11 12:30:00,26.49,26.59,26.49,26.55,214854.0,25.8941,25.9919,25.8941,25.9528,214854.0
2019-03-11 13:00:00,26.55,26.67,26.55,26.65,165102.0,25.9528,26.0701,25.9528,26.0505,165102.0
2019-03-11 13:30:00,26.66,26.77,26.65,26.69,216234.0,26.0603,26.1678,26.0505,26.0896,216234.0
2019-03-11 14:00:00,26.69,26.69,26.6,26.64,142204.0,26.0896,26.0896,26.0017,26.0408,142204.0
2019-03-11 14:30:00,26.65,26.68,26.58,26.6,164771.0,26.0505,26.0799,25.9821,26.0017,164771.0
2019-03-11 15:00:00,26.6,26.66,26.59,26.64,220252.0,26.0017,26.0603,25.9919,26.0408,220252.0
2019-03-11 15:30:00,26.64,26.66,26.55,26.57,673082.0,26.0408,26.0603,25.9528,25.9723,673082.0
2019-03-12 09:30:00,26.63,26.76,26.49,26.67,335423.0,26.031,26.1581,25.8941,26.0701,335423.0
2019-03-12 10:00:00,26.67,26.69,26.56,26.58,205820.0,26.0701,26.0896,25.9626,25.9821,205820.0
2019-03-12 10:30:00,26.57,26.62,26.5,26.55,319032.0,25.9723,26.0212,25.9039,25.9528,319032.0
2019-03-12 11:00:00,26.55,26.56,26.48,26.52,215458.0,25.9528,25.9626,25.8844,25.9235,215458.0
2019-03-12 11:30:00,26.52,26.67,26.51,26.66,189517.0,25.9235,26.0701,25.9137,26.0603,189517.0
2019-03-12 12:00:00,26.66,26.72,26.62,26.7,131114.0,26.0603,26.119,26.0212,26.0994,131114.0
2019-03-12 12:30:00,26.7,26.72,26.61,26.64,93271.0,26.0994,26.119,26.0114,26.0408,93271.0
2019-03-12 13:00:00,26.64,26.67,26.59,26.62,80428.0,26.0408,26.0701,25.9919,26.0212,80428.0
2019-03-12 13:30:00,26.62,26.71,26.6,26.69,80766.0,26.0212,26.1092,26.0017,26.0896,80766.0
2019-03-12 14:00:00,26.68,26.72,26.67,26.7,146774.0,26.0799,26.119,26.0701,26.0994,146774.0
2019-03-12 14:30:00,26.7,26.76,26.7,26.74,182471.0,26.0994,26.1581,26.0994,26.1385,182471.0
2019-03-12 15:00:00,26.73,26.74,26.64,26.67,184651.0,26.1287,26.1385,26.0408,26.0701,184651.0
2019-03-12 15:30:00,26.67,26.67,26.59,26.61,586551.0,26.0701,26.0701,25.9919,26.0114,586551.0
2019-03-13 09:30:00,26.76,26.86,26.61,26.71,283672.0,26.1581,26.2558,26.0114,26.1092,283672.0
2019-03-13 10:00:00,26.71,26.85,26.71,26.8,191908.0,26.1092,26.246,26.1092,26.1972,191908.0
2019-03-13 10:30:00,26.82,26.88,26.82,26.86,147831.0,26.2167,26.2754,26.2167,26.2558,147831.0
2019-03-13 11:00:00,26.87,27.0,26.85,26.95,290219.0,26.2656,26.3927,26.246,26.3438,290219.0
2019-03-13 11:30:00,26.96,26.98,26.81,26.81,271450.0,26.3536,26.3731,26.2069,26.2069,271450.0
2019-03-13 12:00:00,26.8,26.84,26.74,26.77,107406.0,26.1972,26.2363,26.1385,26.1678,107406.0
2019-03-13 12:30:00,26.77,26.79,26.67,26.73,161064.0,26.1678,26.1874,26.0701,26.1287,161064.0
2019-03-13 13:00:00,26.73,26.77,26.72,26.73,133804.0,26.1287,26.1678,26.119,26.1287,133804.0
2019-03-13 13:30:00,26.73,26.78,26.7,26.73,93309.0,26.1287,26.1776,26.0994,26.1287,93309.0
2019-03-13 14:00:00,26.73,26.82,26.72,26.75,190827.0,26.1287,26.2167,26.119,26.1483,190827.0
2019-03-13 14:30:00,26.74,26.74,26.58,26.64,170872.0,26.1385,26.1385,25.9821,26.0408,170872.0
2019-03-13 15:00:00,26.64,26.65,26.59,26.62,222916.0,26.0408,26.0505,25.9919,26.0212,222916.0
2019-03-13 15:30:00,26.61,26.68,26.56,26.58,593828.0,26.0114,26.0799,25.9626,25.9821,593828.0
2019-03-14 09:30:00,26.55,26.71,26.5,26.51,347156.0,25.9528,26.1092,25.9039,25.9137,347156.0
2019-03-14 10:00:00,26.5,26.51,26.37,26.39,187315.0,25.9039,25.9137,25.7768,25.7964,187315.0
2019-03-14 10:30:00,26.39,26.42,26.28,26.29,349259.0,25.7964,25.8257,25.6889,25.6986,349259.0
2019-03-14 11:00:00,26.3,26.32,26.2,26.27,371893.0,25.7084,25.728,25.6107,25.6791,371893.0
2019-03-14 11:30:00,26.28,26.34,26.25,26.31,131934.0,25.6889,25.7475,25.6595,25.7182,131934.0
2019-03-14 12:00:00,26.32,26.33,26.25,26.31,152717.0,25.728,25.7377,25.6595,25.7182,152717.0
2019-03-14 12:30:00,26.32,26.4,26.3,26.38,221173.0,25.728,25.8062,25.7084,25.7866,221173.0
2019-03-14 13:00:00,26.38,26.4,26.33,26.39,175405.0,25.7866,25.8062,25.7377,25.7964,175405.0
2019-03-14 13:30:00,26.39,26.4,26.33,26.37,118935.0,25.7964,25.8062,25.7377,25.7768,118935.0
2019-03-14 14:00:00,26.37,26.38,26.32,26.37,172461.0,25.7768,25.7866,25.728,25.7768,172461.0
2019-03-14 14:30:00,26.37,26.42,26.34,26.41,130091.0,25.7768,25.8257,25.7475,25.8159,130091.0
2019-03-14 15:00:00,26.4,26.47,26.39,26.46,163300.0,25.8062,25.8746,25.7964,25.8648,163300.0
2019-03-14 15:30:00,26.46,26.5,26.41,26.45,488543.0,25.8648,25.9039,25.8159,25.855,488543.0
2019-03-15 09:30:00,26.63,26.96,26.57,26.75,976976.0,26.031,26.3536,25.9723,26.1483,976976.0
2019-03-15 10:00:00,26.75,26.78,26.63,26.77,265987.0,26.1483,26.1776,26.031,26.1678,265987.0
2019-03-15 10:30:00,26.77,26.79,26.6,26.64,225044.0,26.1678,26.1874,26.0017,26.0408,225044.0
2019-03-15 11:00:00,26.63,26.67,26.53,26.54,306872.0,26.031,26.0701,25.9332,25.943,306872.0
2019-03-15 11:30:00,26.54,26.55,26.42,26.46,267053.0,25.943,25.9528,25.8257,25.8648,267053.0
2019-03-15 12:00:00,26.46,26.56,26.45,26.52,283969.0,25.8648,25.9626,25.855,25.9235,283969.0
2019-03-15 12:30:00,26.52,26.55,26.48,26.49,175078.0,25.9235,25.9528,25.8844,25.8941,175078.0
2019-03-15 13:00:00,26.49,26.5,26.4,26.43,155433.0,25.8941,25.9039,25.8062,25.8355,155433.0
2019-03-15 13:30:00,26.42,26.43,26.34,26.35,234184.0,25.8257,25.8355,25.7475,25.7573,234184.0
2019-03-15 14:00:00,26.35,26.4,26.13,26.15,586926.0,25.7573,25.8062,25.5422,25.5618,586926.0
2019-03-15 14:30:00,26.16,26.22,26.09,26.1,552161.0,25.5716,25.6302,25.5031,25.5129,552161.0
2019-03-15 15:00:00,26.09,26.1,26.0,26.03,418876.0,25.5031,25.5129,25.4152,25.4445,418876.0
2019-03-15 15:30:00,26.04,26.05,25.97,26.02,2021313.0,25.4543,25.464,25.3858,25.4347,2021313.0
2019-03-18 09:30:00,26.06,26.2,25.93,26.0,689482.0,25.4738,25.6107,25.3467,25.4152,689482.0
2019-03-18 10:00:00,26.01,26.16,26.0,26.16,347818.0,25.4249,25.5716,25.4152,25.5716,347818.0
2019-03-18 10:30:00,26.15,26.21,26.12,26.21,311387.0,25.5618,25.6204,25.5325,25.6204,311387.0
2019-03-18 11:00:00,26.21,26.23,26.03,26.05,238196.0,25.6204,25.64,25.4445,25.464,238196.0
2019-03-18 11:30:00,26.04,26.08,26.0,26.05,256910.0,25.4543,25.4934,25.4152,25.464,256910.0
2019-03-18 12:00:00,26.05,26.07,26.0,26.04,184113.0,25.464,25.4836,25.4152,25.4543,184113.0
2019-03-18 12:30:00,26.04,26.07,26.0,26.07,136740.0,25.4543,25.4836,25.4152,25.4836,136740.0
2019-03-18 13:00:00,26.07,26.17,26.06,26.12,129712.0,25.4836,25.5813,25.4738,25.5325,129712.0
2019-03-18 13:30:00,26.12,26.15,26.11,26.12,116698.0,25.5325,25.5618,25.5227,25.5325,116698.0
2019-03-18 14:00:00,26.12,26.21,26.11,26.2,186112.0,25.5325,25.6204,25.5227,25.6107,186112.0
2019-03-18 14:30:00,26.2,26.21,26.14,26.16,169351.0,25.6107,25.6204,25.552,25.5716,169351.0
2019-03-18 15:00:00,26.16,26.17,26.1,26.15,321829.0,25.5716,25.5813,25.5129,25.5618,321829.0
2019-03-18 15:30:00,26.15,26.27,26.12,26.24,770118.0,25.5618,25.6791,25.5325,25.6498,770118.0
2019-03-19 09:30:00,26.45,26.76,26.33,26.74,547716.0,25.855,26.1581,25.7377,26.1385,547716.0
2019-03-19 10:00:00,26.73,26.94,26.69,26.84,554047.0,26.1287,26.334,26.0896,26.2363,554047.0
2019-03-19 10:30:00,26.84,26.88,26.76,26.78,271191.0,26.2363,26.2754,26.1581,26.1776,271191.0
2019-03-19 11:00:00,26.79,26.94,26.77,26.94,106588.0,26.1874,26.334,26.1678,26.334,106588.0
2019-03-19 11:30:00,26.94,26.95,26.86,26.95,233770.0,26.334,26.3438,26.2558,26.3438,233770.0
2019-03-19 12:00:00,26.95,26.99,26.91,26.93,192582.0,26.3438,26.3829,26.3047,26.3242,192582.0
2019-03-19 12:30:00,26.93,26.93,26.67,26.8,391634.0,26.3242,26.3242,26.0701,26.1972,391634.0
2019-03-19 13:00:00,26.8,26.82,26.74,26.77,246960.0,26.1972,26.2167,26.1385,26.1678,246960.0
2019-03-19 13:30:00,26.77,26.77,26.67,26.69,138195.0,26.1678,26.1678,26.0701,26.0896,138195.0
2019-03-19 14:00:00,26.68,26.78,26.68,26.78,144036.0,26.0799,26.1776,26.0799,26.1776,144036.0
2019-03-19 14:30:00,26.78,26.78,26.67,26.68,190995.0,26.1776,26.1776,26.0701,26.0799,190995.0
2019-03-19 15:00:00,26.68,26.71,26.61,26.64,125332.0,26.0799,26.1092,26.0114,26.0408,125332.0
2019-03-19 15:30:00,26.63,26.64,26.47,26.58,727670.0,26.031,26.0408,25.8746,25.9821,727670.0
2019-03-20 09:30:00,26.49,26.69,26.35,26.37,377793.0,25.8941,26.0896,25.7573,25.7768,377793.0
2019-03-20 10:00:00,26.38,26.43,26.2,26.22,240797.0,25.7866,25.8355,25.6107,25.6302,240797.0
2019-03-20 10:30:00,26.23,26.34,26.17,26.34,233601.0,25.64,25.7475,25.5813,25.7475,233601.0
2019-03-20 11:00:00,26.34,26.4,26.27,26.28,122076.0,25.7475,25.8062,25.6791,25.6889,122076.0
2019-03-20 11:30:00,26.27,26.28,26.12,26.15,204368.0,25.6791,25.6889,25.5325,25.5618,204368.0
2019-03-20 12:00:00,26.16,26.21,26.09,26.11,200080.0,25.5716,25.6204,25.5031,25.5227,200080.0
2019-03-20 12:30:00,26.11,26.12,25.99,26.0,262805.0,25.5227,25.5325,25.4054,25.4152,262805.0
2019-03-20 13:00:00,26.0,26.04,25.99,26.01,269817.0,25.4152,25.4543,25.4054,25.4249,269817.0
2019-03-20 13:30:00,26.0,26.19,26.0,26.19,191568.0,25.4152,25.6009,25.4152,25.6009,191568.0
2019-03-20 14:00:00,26.19,26.45,26.19,26.42,373954.0,25.6009,25.855,25.6009,25.8257,373954.0
2019-03-20 14:30:00,26.42,26.5,26.39,26.42,235477.0,25.8257,25.9039,25.7964,25.8257,235477.0
2019-03-20 15:00:00,26.42,26.48,26.36,26.37,283817.0,25.8257,25.8844,25.7671,25.7768,283817.0
2019-03-20 15:30:00,26.37,26.37,26.23,26.25,831951.0,25.7768,25.7768,25.64,25.6595,831951.0
2019-03-21 09:30:00,26.11,26.33,26.09,26.3,274767.0,25.5227,25.7377,25.5031,25.7084,274767.0
2019-03-21 10:00:00,26.3,26.44,26.27,26.4,332371.0,25.7084,25.8453,25.6791,25.8062,332371.0
2019-03-21 10:30:00,26.4,26.53,26.37,26.5,375925.0,25.8062,25.9332,25.7768,25.9039,375925.0
2019-03-21 11:00:00,26.5,26.72,26.5,26.69,411564.0,25.9039,26.119,25.9039,26.0896,411564.0
2019-03-21 11:30:00,26.7,26.8,26.67,26.77,216941.0,26.0994,26.1972,26.0701,26.1678,216941.0
2019-03-21 12:00:00,26.76,26.83,26.71,26.73,268920.0,26.1581,26.2265,26.1092,26.1287,268920.0
2019-03-21 12:30:00,26.73,26.9,26.72,26.76,546873.0,26.1287,26.2949,26.119,26.1581,546873.0
2019-03-21 13:00:00,26.77,26.85,26.74,26.82,90639.0,26.1678,26.246,26.1385,26.2167,90639.0
2019-03-21 13:30:00,26.82,26.85,26.76,26.79,280089.0,26.2167,26.246,26.1581,26.1874,280089.0
2019-03-21 14:00:00,26.79,26.87,26.78,26.84,243328.0,26.1874,26.2656,26.1776,26.2363,243328.0
2019-03-21 14:30:00,26.84,26.95,26.82,26.89,264112.0,26.2363,26.3438,26.2167,26.2851,264112.0
2019-03-21 15:00:00,26.89,26.96,26.88,26.93,488735.0,26.2851,26.3536,26.2754,26.3242,488735.0
2019-03-21 15:30:00,26.93,26.94,26.86,26.89,1107015.0,26.3242,26.334,26.2558,26.2851,1107015.0
2019-03-22 09:30:00,26.7,26.74,26.24,26.24,440170.0,26.0994,26.1385,25.6498,25.6498,440170.0
2019-03-22 10:00:00,26.24,26.52,26.22,26.28,704582.0,25.6498,25.9235,25.6302,25.6889,704582.0
2019-03-22 10:30:00,26.29,26.38,26.15,26.17,436597.0,25.6986,25.7866,25.5618,25.5813,436597.0
2019-03-22 11:00:00,26.16,26.21,26.08,26.08,267338.0,25.5716,25.6204,25.4934,25.4934,267338.0
2019-03-22 11:30:00,26.08,26.12,25.97,26.0,623789.0,25.4934,25.5325,25.3858,25.4152,623789.0
2019-03-22 12:00:00,26.0,26.07,25.97,26.03,259484.0,25.4152,25.4836,25.3858,25.4445,259484.0
2019-03-22 12:30:00,26.02,26.15,25.99,26.15,270714.0,25.4347,25.5618,25.4054,25.5618,270714.0
2019-03-22 13:00:00,26.14,26.2,26.09,26.11,280566.0,25.552,25.6107,25.5031,25.5227,280566.0
2019-03-22 13:30:00,26.1,26.18,26.09,26.11,211509.0,25.5129,25.5911,25.5031,25.5227,211509.0
2019-03-22 14:00:00,26.11,26.29,26.1,26.22,205779.0,25.5227,25.6986,25.5129,25.6302,205779.0
2019-03-22 14:30:00,26.22,26.32,26.2,26.28,179559.0,25.6302,25.728,25.6107,25.6889,179559.0
2019-03-22 15:00:00,26.28,26.33,26.19,26.21,224365.0,25.6889,25.7377,25.6009,25.6204,224365.0
2019-03-22 15:30:00,26.2,26.2,26.08,26.1,790217.0,25.6107,25.6107,25.4934,25.5129,790217.0
2019-03-25 09:30:00,26.04,26.22,25.93,26.0,392485.0,25.4543,25.6302,25.3467,25.4152,392485.0
2019-03-25 10:00:00,26.0,26.06,25.94,26.04,308610.0,25.4152,25.4738,25.3565,25.4543,308610.0
2019-03-25 10:30:00,26.03,26.24,26.01,26.18,257866.0,25.4445,25.6498,25.4249,25.5911,257866.0
2019-03-25 11:00:00,26.18,26.41,26.17,26.39,266824.0,25.5911,25.8159,25.5813,25.7964,266824.0
2019-03-25 11:30:00,26.39,26.4,26.12,26.13,163291.0,25.7964,25.8062,25.5325,25.5422,163291.0
2019-03-25 12:00:00,26.14,26.25,26.11,26.17,165537.0,25.552,25.6595,25.5227,25.5813,165537.0
2019-03-25 12:30:00,26.17,26.2,25.99,26.09,293020.0,25.5813,25.6107,25.4054,25.5031,293020.0
2019-03-25 13:00:00,26.1,26.13,26.03,26.05,123792.0,25.5129,25.5422,25.4445,25.464,123792.0
2019-03-25 13:30:00,26.04,26.07,25.86,25.89,523238.0,25.4543,25.4836,25.2783,25.3076,523238.0
2019-03-25 14:00:00,25.88,25.92,25.82,25.86,349784.0,25.2979,25.337,25.2392,25.2783,349784.0
2019-03-25 14:30:00,25.86,25.92,25.81,25.89,444208.0,25.2783,25.337,25.2294,25.3076,444208.0
2019-03-25 15:00:00,25.89,25.91,25.8,25.82,586623.0,25.3076,25.3272,25.2197,25.2392,586623.0
2019-03-25 15:30:00,25.82,25.84,25.72,25.75,1338309.0,25.2392,25.2588,25.1415,25.1708,1338309.0
2019-03-26 09:30:00,25.85,26.1,25.75,26.02,667396.0,25.2685,25.5129,25.1708,25.4347,667396.0
2019-03-26 10:00:00,26.02,26.11,25.97,26.04,309425.0,25.4347,25.5227,25.3858,25.4543,309425.0
2019-03-26 10:30:00,26.05,26.13,25.96,26.09,263603.0,25.464,25.5422,25.3761,25.5031,263603.0
2019-03-26 11:00:00,26.09,26.13,25.91,25.92,177310.0,25.5031,25.5422,25.3272,25.337,177310.0
2019-03-26 11:30:00,25.91,25.93,25.74,25.79,296264.0,25.3272,25.3467,25.161,25.2099,296264.0
2019-03-26 12:00:00,25.79,25.85,25.71,25.74,286082.0,25.2099,25.2685,25.1317,25.161,286082.0
2019-03-26 12:30:00,25.74,25.75,25.68,25.69,156525.0,25.161,25.1708,25.1024,25.1121,156525.0
2019-03-26 13:00:00,25.68,25.79,25.68,25.71,193093.0,25.1024,25.2099,25.1024,25.1317,193093.0
2019-03-26 13:30:00,25.71,25.72,25.61,25.62,164679.0,25.1317,25.1415,25.0339,25.0437,164679.0
2019-03-26 14:00:00,25.61,25.67,25.58,25.61,231312.0,25.0339,25.0926,25.0046,25.0339,231312.0
2019-03-26 14:30:00,25.6,25.68,25.56,25.66,372917.0,25.0242,25.1024,24.9851,25.0828,372917.0
2019-03-26 15:00:00,25.66,25.75,25.66,25.68,316092.0,25.0828,25.1708,25.0828,25.1024,316092.0
2019-03-26 15:30:00,25.68,25.82,25.66,25.78,880223.0,25.1024,25.2392,25.0828,25.2001,880223.0
2019-03-27 09:30:00,25.75,25.78,25.19,25.31,899250.0,25.1708,25.2001,24.6234,24.7407,899250.0
2019-03-27 10:00:00,25.32,25.52,25.32,25.48,659074.0,24.7505,24.946,24.7505,24.9069,659074.0
2019-03-27 10:30:00,25.47,25.5,25.25,25.3,752260.0,24.8971,24.9264,24.682,24.7309,752260.0
2019-03-27 11:00:00,25.3,25.31,25.13,25.18,581597.0,24.7309,24.7407,24.5647,24.6136,581597.0
2019-03-27 11:30:00,25.18,25.19,24.86,24.92,846767.0,24.6136,24.6234,24.3008,24.3595,846767.0
2019-03-27 12:00:00,24.92,25.11,24.85,25.1,543267.0,24.3595,24.5452,24.291,24.5354,543267.0
2019-03-27 12:30:00,25.09,25.17,25.02,25.08,417179.0,24.5256,24.6038,24.4572,24.5159,417179.0
2019-03-27 13:00:00,25.09,25.16,25.01,25.12,412532.0,24.5256,24.5941,24.4474,24.555,412532.0
2019-03-27 13:30:00,25.11,25.24,25.07,25.21,345649.0,24.5452,24.6723,24.5061,24.6429,345649.0
2019-03-27 14:00:00,25.2,25.22,25.13,25.17,256176.0,24.6332,24.6527,24.5647,24.6038,256176.0
2019-03-27 14:30:00,25.17,25.19,25.0,25.0,456090.0,24.6038,24.6234,24.4377,24.4377,456090.0
2019-03-27 15:00:00,25.01,25.07,24.94,25.07,479540.0,24.4474,24.5061,24.379,24.5061,479540.0
2019-03-27 15:30:00,25.07,25.11,24.97,25.0,1282443.0,24.5061,24.5452,24.4083,24.4377,1282443.0
2019-03-28 09:30:00,25.02,25.86,25.02,25.79,1864572.0,24.4572,25.2783,24.4572,25.2099,1864572.0
2019-03-28 10:00:00,25.79,25.79,25.46,25.47,605947.0,25.2099,25.2099,24.8873,24.8971,605947.0
2019-03-28 10:30:00,25.48,25.54,25.42,25.5,522882.0,24.9069,24.9655,24.8482,24.9264,522882.0
2019-03-28 11:00:00,25.49,25.56,25.43,25.51,337084.0,24.9166,24.9851,24.858,24.9362,337084.0
2019-03-28 11:30:00,25.51,25.53,25.4,25.43,338560.0,24.9362,24.9557,24.8287,24.858,338560.0
2019-03-28 12:00:00,25.43,25.47,25.3,25.39,250022.0,24.858,24.8971,24.7309,24.8189,250022.0
2019-03-28 12:30:00,25.4,25.51,25.37,25.5,220169.0,24.8287,24.9362,24.7993,24.9264,220169.0
2019-03-28 13:00:00,25.5,25.53,25.44,25.48,160014.0,24.9264,24.9557,24.8678,24.9069,160014.0
2019-03-28 13:30:00,25.48,25.51,25.44,25.51,240613.0,24.9069,24.9362,24.8678,24.9362,240613.0
2019-03-28 14:00:00,25.5,25.53,25.4,25.51,410670.0,24.9264,24.9557,24.8287,24.9362,410670.0
2019-03-28 14:30:00,25.51,25.53,25.41,25.42,744664.0,24.9362,24.9557,24.8384,24.8482,744664.0
2019-03-28 15:00:00,25.41,25.51,25.4,25.47,350619.0,24.8384,24.9362,24.8287,24.8971,350619.0
2019-03-28 15:30:00,25.47,25.48,25.42,25.44,1062719.0,24.8971,24.9069,24.8482,24.8678,1062719.0
2019-03-29 09:30:00,25.69,25.74,25.49,25.72,551005.0,25.1121,25.161,24.9166,25.1415,551005.0
2019-03-29 10:00:00,25.71,25.98,25.71,25.97,671912.0,25.1317,25.3956,25.1317,25.3858,671912.0
2019-03-29 10:30:00,25.98,26.07,25.86,25.89,568747.0,25.3956,25.4836,25.2783,25.3076,568747.0
2019-03-29 11:00:00,25.89,25.95,25.81,25.85,318683.0,25.3076,25.3663,25.2294,25.2685,318683.0
2019-03-29 11:30:00,25.85,25.86,25.73,25.74,213408.0,25.2685,25.2783,25.1512,25.161,213408.0
2019-03-29 12:00:00,25.75,25.75,25.67,25.68,187195.0,25.1708,25.1708,25.0926,25.1024,187195.0
2019-03-29 12:30:00,25.68,25.69,25.54,25.59,320207.0,25.1024,25.1121,24.9655,25.0144,320207.0
2019-03-29 13:00:00,25.6,25.61,25.54,25.55,267126.0,25.0242,25.0339,24.9655,24.9753,267126.0
2019-03-29 13:30:00,25.55,25.57,25.49,25.55,305367.0,24.9753,24.9948,24.9166,24.9753,305367.0
2019-03-29 14:00:00,25.54,25.61,25.54,25.57,225056.0,24.9655,25.0339,24.9655,24.9948,225056.0
2019-03-29 14:30:00,25.57,25.71,25.56,25.71,281270.0,24.9948,25.1317,24.9851,25.1317,281270.0
2019-03-29 15:00:00,25.7,25.76,25.67,25.69,319518.0,25.1219,25.1806,25.0926,25.1121,319518.0
2019-03-29 15:30:00,25.69,25.78,25.64,25.66,1141064.0,25.1121,25.2001,25.0633,25.0828,1141064.0
2019-04-01 09:30:00,26.05,26.34,26.03,26.24,802766.0,25.464,25.7475,25.4445,25.6498,802766.0
2019-04-01 10:00:00,26.24,26.5,26.24,26.49,760111.0,25.6498,25.9039,25.6498,25.8941,760111.0
2019-04-01 10:30:00,26.49,26.58,26.47,26.53,419952.0,25.8941,25.9821,25.8746,25.9332,419952.0
2019-04-01 11:00:00,26.53,26.62,26.46,26.52,358566.0,25.9332,26.0212,25.8648,25.9235,358566.0
2019-04-01 11:30:00,26.52,26.58,26.46,26.55,446747.0,25.9235,25.9821,25.8648,25.9528,446747.0
2019-04-01 12:00:00,26.55,26.56,26.49,26.55,182373.0,25.9528,25.9626,25.8941,25.9528,182373.0
2019-04-01 12:30:00,26.55,26.73,26.53,26.67,476027.0,25.9528,26.1287,25.9332,26.0701,476027.0
2019-04-01 13:00:00,26.67,26.69,26.48,26.48,364695.0,26.0701,26.0896,25.8844,25.8844,364695.0
2019-04-01 13:30:00,26.49,26.61,26.46,26.57,282246.0,25.8941,26.0114,25.8648,25.9723,282246.0
2019-04-01 14:00:00,26.58,26.68,26.57,26.62,278661.0,25.9821,26.0799,25.9723,26.0212,278661.0
2019-04-01 14:30:00,26.62,26.65,26.47,26.52,612572.0,26.0212,26.0505,25.8746,25.9235,612572.0
2019-04-01 15:00:00,26.5,26.53,26.47,26.49,335217.0,25.9039,25.9332,25.8746,25.8941,335217.0
2019-04-01 15:30:00,26.49,26.65,26.47,26.6,1286839.0,25.8941,26.0505,25.8746,26.0017,1286839.0
2019-04-02 09:30:00,26.64,26.78,26.38,26.66,347593.0,26.0408,26.1776,25.7866,26.0603,347593.0
2019-04-02 10:00:00,26.66,26.83,26.64,26.77,511186.0,26.0603,26.2265,26.0408,26.1678,511186.0
2019-04-02 10:30:00,26.77,26.78,26.67,26.7,197746.0,26.1678,26.1776,26.0701,26.0994,197746.0
2019-04-02 11:00:00,26.69,26.74,26.57,26.73,240462.0,26.0896,26.1385,25.9723,26.1287,240462.0
2019-04-02 11:30:00,26.72,26.81,26.65,26.76,151611.0,26.119,26.2069,26.0505,26.1581,151611.0
2019-04-02 12:00:00,26.75,26.79,26.58,26.6,183418.0,26.1483,26.1874,25.9821,26.0017,183418.0
2019-04-02 12:30:00,26.6,26.65,26.59,26.63,90184.0,26.0017,26.0505,25.9919,26.031,90184.0
2019-04-02 13:00:00,26.63,26.76,26.61,26.74,122951.0,26.031,26.1581,26.0114,26.1385,122951.0
2019-04-02 13:30:00,26.74,26.81,26.73,26.8,107725.0,26.1385,26.2069,26.1287,26.1972,107725.0
2019-04-02 14:00:00,26.8,26.84,26.78,26.83,198499.0,26.1972,26.2363,26.1776,26.2265,198499.0
2019-04-02 14:30:00,26.83,26.85,26.8,26.85,182955.0,26.2265,26.246,26.1972,26.246,182955.0
2019-04-02 15:00:00,26.85,26.85,26.75,26.76,358497.0,26.246,26.246,26.1483,26.1581,358497.0
2019-04-02 15:30:00,26.76,26.83,26.73,26.79,679192.0,26.1581,26.2265,26.1287,26.1874,679192.0
2019-04-03 09:30:00,26.83,27.09,26.8,26.99,388407.0,26.2265,26.4806,26.1972,26.3829,388407.0
2019-04-03 10:00:00,26.98,27.09,26.9,27.02,356194.0,26.3731,26.4806,26.2949,26.4122,356194.0
2019-04-03 10:30:00,27.01,27.17,26.99,27.08,418208.0,26.4024,26.5588,26.3829,26.4709,418208.0
2019-04-03 11:00:00,27.09,27.25,27.08,27.13,495357.0,26.4806,26.637,26.4709,26.5197,495357.0
2019-04-03 11:30:00,27.14,27.21,27.1,27.2,345140.0,26.5295,26.5979,26.4904,26.5882,345140.0
2019-04-03 12:00:00,27.2,27.32,27.2,27.26,470040.0,26.5882,26.7055,26.5882,26.6468,470040.0
2019-04-03 12:30:00,27.26,27.29,27.15,27.15,227843.0,26.6468,26.6761,26.5393,26.5393,227843.0
2019-04-03 13:00:00,27.16,27.22,27.15,27.22,269793.0,26.5491,26.6077,26.5393,26.6077,269793.0
2019-04-03 13:30:00,27.21,27.25,27.04,27.04,268056.0,26.5979,26.637,26.4318,26.4318,268056.0
2019-04-03 14:00:00,27.04,27.14,27.03,27.12,347483.0,26.4318,26.5295,26.422,26.51,347483.0
2019-04-03 14:30:00,27.11,27.11,26.99,26.99,215566.0,26.5002,26.5002,26.3829,26.3829,215566.0
2019-04-03 15:00:00,26.99,27.01,26.87,27.01,302953.0,26.3829,26.4024,26.2656,26.4024,302953.0
2019-04-03 15:30:00,27.01,27.09,26.97,27.01,898386.0,26.4024,26.4806,26.3633,26.4024,898386.0
2019-04-04 09:30:00,27.05,27.12,26.92,26.98,218867.0,26.4415,26.51,26.3145,26.3731,218867.0
2019-04-04 10:00:00,26.99,27.06,26.96,26.99,134116.0,26.3829,26.4513,26.3536,26.3829,134116.0
2019-04-04 10:30:00,26.99,27.1,26.88,27.08,246104.0,26.3829,26.4904,26.2754,26.4709,246104.0
2019-04-04 11:00:00,27.07,27.12,26.93,26.99,261477.0,26.4611,26.51,26.3242,26.3829,261477.0
2019-04-04 11:30:00,26.99,27.0,26.9,26.94,345213.0,26.3829,26.3927,26.2949,26.334,345213.0
2019-04-04 12:00:00,26.94,27.0,26.92,26.99,246416.0,26.334,26.3927,26.3145,26.3829,246416.0
2019-04-04 12:30:00,26.98,27.06,26.95,27.05,266543.0,26.3731,26.4513,26.3438,26.4415,266543.0
2019-04-04 13:00:00,27.05,27.1,27.02,27.05,112303.0,26.4415,26.4904,26.4122,26.4415,112303.0
2019-04-04 13:30:00,27.05,27.11,27.05,27.09,100169.0,26.4415,26.5002,26.4415,26.4806,100169.0
2019-04-04 14:00:00,27.09,27.13,27.05,27.09,156357.0,26.4806,26.5197,26.4415,26.4806,156357.0
2019-04-04 14:30:00,27.08,27.13,27.08,27.1,82968.0,26.4709,26.5197,26.4709,26.4904,82968.0
2019-04-04 15:00:00,27.1,27.11,27.03,27.05,159818.0,26.4904,26.5002,26.422,26.4415,159818.0
2019-04-04 15:30:00,27.05,27.17,27.03,27.15,684524.0,26.4415,26.5588,26.422,26.5393,684524.0
2019-04-05 09:30:00,27.25,27.44,27.09,27.24,538881.0,26.637,26.8228,26.4806,26.6273,538881.0
2019-04-05 10:00:00,27.25,27.45,27.25,27.39,248151.0,26.637,26.8325,26.637,26.7739,248151.0
2019-04-05 10:30:00,27.4,27.48,27.36,27.41,213079.0,26.7837,26.8619,26.7446,26.7934,213079.0
2019-04-05 11:00:00,27.42,27.55,27.37,27.51,359763.0,26.8032,26.9303,26.7543,26.8912,359763.0
2019-04-05 11:30:00,27.51,27.53,27.45,27.46,163685.0,26.8912,26.9107,26.8325,26.8423,163685.0
2019-04-05 12:00:00,27.46,27.51,27.43,27.46,205399.0,26.8423,26.8912,26.813,26.8423,205399.0
2019-04-05 12:30:00,27.46,27.5,27.41,27.5,73792.0,26.8423,26.8814,26.7934,26.8814,73792.0
2019-04-05 13:00:00,27.49,27.56,27.49,27.55,150908.0,26.8716,26.9401,26.8716,26.9303,150908.0
2019-04-05 13:30:00,27.55,27.59,27.5,27.59,263758.0,26.9303,26.9694,26.8814,26.9694,263758.0
2019-04-05 14:00:00,27.59,27.61,27.49,27.52,196080.0,26.9694,26.9889,26.8716,26.901,196080.0
2019-04-05 14:30:00,27.51,27.52,27.48,27.52,93504.0,26.8912,26.901,26.8619,26.901,93504.0
2019-04-05 15:00:00,27.51,27.58,27.49,27.55,189754.0,26.8912,26.9596,26.8716,26.9303,189754.0
2019-04-05 15:30:00,27.55,27.59,27.42,27.44,909448.0,26.9303,26.9694,26.8032,26.8228,909448.0
2019-04-08 09:30:00,27.5,27.51,27.28,27.34,323080.0,26.8814,26.8912,26.6664,26.725,323080.0
2019-04-08 10:00:00,27.34,27.42,27.28,27.41,251507.0,26.725,26.8032,26.6664,26.7934,251507.0
2019-04-08 10:30:00,27.41,27.53,27.39,27.49,159817.0,26.7934,26.9107,26.7739,26.8716,159817.0
2019-04-08 11:00:00,27.5,27.58,27.45,27.57,323443.0,26.8814,26.9596,26.8325,26.9498,323443.0
2019-04-08 11:30:00,27.57,27.6,27.52,27.55,309937.0,26.9498,26.9792,26.901,26.9303,309937.0
2019-04-08 12:00:00,27.55,27.55,27.43,27.45,163885.0,26.9303,26.9303,26.813,26.8325,163885.0
2019-04-08 12:30:00,27.45,27.46,27.39,27.44,223089.0,26.8325,26.8423,26.7739,26.8228,223089.0
2019-04-08 13:00:00,27.43,27.45,27.41,27.42,146476.0,26.813,26.8325,26.7934,26.8032,146476.0
2019-04-08 13:30:00,27.42,27.47,27.4,27.45,135677.0,26.8032,26.8521,26.7837,26.8325,135677.0
2019-04-08 14:00:00,27.45,27.53,27.43,27.5,103660.0,26.8325,26.9107,26.813,26.8814,103660.0
2019-04-08 14:30:00,27.5,27.56,27.49,27.54,121449.0,26.8814,26.9401,26.8716,26.9205,121449.0
2019-04-08 15:00:00,27.54,27.6,27.53,27.6,241231.0,26.9205,26.9792,26.9107,26.9792,241231.0
2019-04-08 15:30:00,27.6,27.61,27.5,27.56,672689.0,26.9792,26.9889,26.8814,26.9401,672689.0
2019-04-09 09:30:00,27.33,27.37,26.98,27.0,405677.0,26.7152,26.7543,26.3731,26.3927,405677.0
2019-04-09 10:00:00,27.0,27.01,26.81,26.95,603684.0,26.3927,26.4024,26.2069,26.3438,603684.0
2019-04-09 10:30:00,26.95,26.97,26.6,26.64,1039231.0,26.3438,26.3633,26.0017,26.0408,1039231.0
2019-04-09 11:00:00,26.64,26.72,26.51,26.55,493503.0,26.0408,26.119,25.9137,25.9528,493503.0
2019-04-09 11:30:00,26.55,26.62,26.53,26.56,242061.0,25.9528,26.0212,25.9332,25.9626,242061.0
2019-04-09 12:00:00,26.57,26.74,26.55,26.68,685906.0,25.9723,26.1385,25.9528,26.0799,685906.0
2019-04-09 12:30:00,26.68,26.71,26.57,26.58,158128.0,26.0799,26.1092,25.9723,25.9821,158128.0
2019-04-09 13:00:00,26.57,26.6,26.53,26.56,254024.0,25.9723,26.0017,25.9332,25.9626,254024.0
2019-04-09 13:30:00,26.57,26.6,26.52,26.53,147564.0,25.9723,26.0017,25.9235,25.9332,147564.0
2019-04-09 14:00:00,26.54,26.58,26.51,26.56,181927.0,25.943,25.9821,25.9137,25.9626,181927.0
2019-04-09 14:30:00,26.56,26.62,26.49,26.51,399409.0,25.9626,26.0212,25.8941,25.9137,399409.0
2019-04-09 15:00:00,26.51,26.54,26.39,26.39,409354.0,25.9137,25.943,25.7964,25.7964,409354.0
2019-04-09 15:30:00,26.39,26.48,26.39,26.48,1437428.0,25.7964,25.8844,25.7964,25.8844,1437428.0
2019-04-10 09:30:00,26.5,26.71,26.42,26.51,278747.0,25.9039,26.1092,25.8257,25.9137,278747.0
2019-04-10 10:00:00,26.51,26.56,26.46,26.49,196378.0,25.9137,25.9626,25.8648,25.8941,196378.0
2019-04-10 10:30:00,26.48,26.62,26.47,26.55,156946.0,25.8844,26.0212,25.8746,25.9528,156946.0
2019-04-10 11:00:00,26.55,26.7,26.55,26.66,245453.0,25.9528,26.0994,25.9528,26.0603,245453.0
2019-04-10 11:30:00,26.64,26.76,26.64,26.73,120678.0,26.0408,26.1581,26.0408,26.1287,120678.0
2019-04-10 12:00:00,26.73,26.81,26.72,26.8,184916.0,26.1287,26.2069,26.119,26.1972,184916.0
2019-04-10 12:30:00,26.8,26.85,26.77,26.82,152914.0,26.1972,26.246,26.1678,26.2167,152914.0
2019-04-10 13:00:00,26.82,26.86,26.77,26.8,76587.0,26.2167,26.2558,26.1678,26.1972,76587.0
2019-04-10 13:30:00,26.81,26.81,26.76,26.77,95646.0,26.2069,26.2069,26.1581,26.1678,95646.0
2019-04-10 14:00:00,26.77,26.79,26.63,26.71,512754.0,26.1678,26.1874,26.031,26.1092,512754.0
2019-04-10 14:30:00,26.7,26.76,26.67,26.69,666906.0,26.0994,26.1581,26.0701,26.0896,666906.0
2019-04-10 15:00:00,26.69,26.75,26.67,26.69,257015.0,26.0896,26.1483,26.0701,26.0896,257015.0
2019-04-10 15:30:00,26.69,26.73,26.61,26.66,1123580.0,26.0896,26.1287,26.0114,26.0603,1123580.0
2019-04-11 09:30:00,26.8,27.02,26.73,26.84,413188.0,26.1972,26.4122,26.1287,26.2363,413188.0
2019-04-11 10:00:00,26.84,26.9,26.79,26.88,190978.0,26.2363,26.2949,26.1874,26.2754,190978.0
2019-04-11 10:30:00,26.89,26.92,26.81,26.85,106542.0,26.2851,26.3145,26.2069,26.246,106542.0
2019-04-11 11:00:00,26.85,26.87,26.78,26.81,106653.0,26.246,26.2656,26.1776,26.2069,106653.0
2019-04-11 11:30:00,26.81,26.88,26.7,26.87,161109.0,26.2069,26.2754,26.0994,26.2656,161109.0
2019-04-11 12:00:00,26.87,26.96,26.86,26.91,295905.0,26.2656,26.3536,26.2558,26.3047,295905.0
2019-04-11 12:30:00,26.91,27.0,26.89,27.0,193568.0,26.3047,26.3927,26.2851,26.3927,193568.0
2019-04-11 13:00:00,27.0,27.02,26.94,26.97,236808.0,26.3927,26.4122,26.334,26.3633,236808.0
2019-04-11 13:30:00,26.97,26.98,26.86,26.88,234902.0,26.3633,26.3731,26.2558,26.2754,234902.0
2019-04-11 14:00:00,26.89,26.9,26.84,26.86,128560.0,26.2851,26.2949,26.2363,26.2558,128560.0
2019-04-11 14:30:00,26.86,26.91,26.84,26.85,149845.0,26.2558,26.3047,26.2363,26.246,149845.0
2019-04-11 15:00:00,26.86,26.88,26.81,26.86,144934.0,26.2558,26.2754,26.2069,26.2558,144934.0
2019-04-11 15:30:00,26.87,26.95,26.86,26.94,581229.0,26.2656,26.3438,26.2558,26.334,581229.0
2019-04-12 09:30:00,27.25,27.6,27.25,27.47,740068.0,26.637,26.9792,26.637,26.8521,740068.0
2019-04-12 10:00:00,27.46,27.47,27.25,27.3,425676.0,26.8423,26.8521,26.637,26.6859,425676.0
2019-04-12 10:30:00,27.31,27.33,26.99,27.19,448773.0,26.6957,26.7152,26.3829,26.5784,448773.0
2019-04-12 11:00:00,27.19,27.22,27.09,27.18,237608.0,26.5784,26.6077,26.4806,26.5686,237608.0
2019-04-12 11:30:00,27.18,27.21,27.12,27.18,100594.0,26.5686,26.5979,26.51,26.5686,100594.0
2019-04-12 12:00:00,27.18,27.24,27.17,27.23,182610.0,26.5686,26.6273,26.5588,26.6175,182610.0
2019-04-12 12:30:00,27.24,27.25,27.14,27.18,134686.0,26.6273,26.637,26.5295,26.5686,134686.0
2019-04-12 13:00:00,27.18,27.21,27.12,27.14,154321.0,26.5686,26.5979,26.51,26.5295,154321.0
2019-04-12 13:30:00,27.14,27.18,27.12,27.16,112680.0,26.5295,26.5686,26.51,26.5491,112680.0
2019-04-12 14:00:00,27.16,27.24,27.15,27.23,117494.0,26.5491,26.6273,26.5393,26.6175,117494.0
2019-04-12 14:30:00,27.24,27.26,27.18,27.19,139026.0,26.6273,26.6468,26.5686,26.5784,139026.0
2019-04-12 15:00:00,27.2,27.26,27.17,27.25,176142.0,26.5882,26.6468,26.5588,26.637,176142.0
2019-04-12 15:30:00,27.24,27.35,27.22,27.35,792145.0,26.6273,26.7348,26.6077,26.7348,792145.0
2019-04-15 09:30:00,27.35,27.45,26.98,27.16,408440.0,26.7348,26.8325,26.3731,26.5491,408440.0
2019-04-15 10:00:00,27.17,27.23,26.97,26.97,344673.0,26.5588,26.6175,26.3633,26.3633,344673.0
2019-04-15 10:30:00,26.96,26.99,26.86,26.96,279227.0,26.3536,26.3829,26.2558,26.3536,279227.0
2019-04-15 11:00:00,26.96,27.0,26.92,26.94,164864.0,26.3536,26.3927,26.3145,26.334,164864.0
2019-04-15 11:30:00,26.93,27.07,26.93,27.0,244997.0,26.3242,26.4611,26.3242,26.3927,244997.0
2019-04-15 12:00:00,27.0,27.06,26.99,27.0,168737.0,26.3927,26.4513,26.3829,26.3927,168737.0
2019-04-15 12:30:00,27.01,27.03,26.99,27.02,73016.0,26.4024,26.422,26.3829,26.4122,73016.0
2019-04-15 13:00:00,27.01,27.16,27.0,27.16,305712.0,26.4024,26.5491,26.3927,26.5491,305712.0
2019-04-15 13:30:00,27.16,27.17,27.11,27.13,72955.0,26.5491,26.5588,26.5002,26.5197,72955.0
2019-04-15 14:00:00,27.14,27.14,27.09,27.13,143377.0,26.5295,26.5295,26.4806,26.5197,143377.0
2019-04-15 14:30:00,27.13,27.17,27.1,27.14,98436.0,26.5197,26.5588,26.4904,26.5295,98436.0
2019-04-15 15:00:00,27.14,27.22,27.12,27.21,165427.0,26.5295,26.6077,26.51,26.5979,165427.0
2019-04-15 15:30:00,27.21,27.28,27.2,27.28,556820.0,26.5979,26.6664,26.5882,26.6664,556820.0
2019-04-16 09:30:00,27.31,27.45,27.31,27.39,390288.0,26.6957,26.8325,26.6957,26.7739,390288.0
2019-04-16 10:00:00,27.38,27.43,27.23,27.27,376334.0,26.7641,26.813,26.6175,26.6566,376334.0
2019-04-16 10:30:00,27.26,27.3,27.22,27.29,286623.0,26.6468,26.6859,26.6077,26.6761,286623.0
2019-04-16 11:00:00,27.29,27.36,27.29,27.34,224740.0,26.6761,26.7446,26.6761,26.725,224740.0
2019-04-16 11:30:00,27.33,27.38,27.32,27.35,214271.0,26.7152,26.7641,26.7055,26.7348,214271.0
2019-04-16 12:00:00,27.35,27.41,27.32,27.35,205118.0,26.7348,26.7934,26.7055,26.7348,205118.0
2019-04-16 12:30:00,27.35,27.38,27.32,27.35,127518.0,26.7348,26.7641,26.7055,26.7348,127518.0
2019-04-16 13:00:00,27.35,27.42,27.33,27.38,248525.0,26.7348,26.8032,26.7152,26.7641,248525.0
2019-04-16 13:30:00,27.39,27.43,27.39,27.43,90568.0,26.7739,26.813,26.7739,26.813,90568.0
2019-04-16 14:00:00,27.43,27.49,27.36,27.49,226666.0,26.813,26.8716,26.7446,26.8716,226666.0
2019-04-16 14:30:00,27.49,27.53,27.46,27.49,176823.0,26.8716,26.9107,26.8423,26.8716,176823.0
2019-04-16 15:00:00,27.49,27.57,27.49,27.56,280023.0,26.8716,26.9498,26.8716,26.9401,280023.0
2019-04-16 15:30:00,27.56,27.59,27.39,27.45,2288694.0,26.9401,26.9694,26.7739,26.8325,2288694.0
2019-04-17 09:30:00,27.7,27.87,27.67,27.8,496479.0,27.0769,27.2431,27.0476,27.1747,496479.0
2019-04-17 10:00:00,27.81,27.94,27.61,27.75,421671.0,27.1845,27.3115,26.9889,27.1258,421671.0
2019-04-17 10:30:00,27.74,27.86,27.71,27.73,278394.0,27.116,27.2333,27.0867,27.1063,278394.0
2019-04-17 11:00:00,27.74,27.8,27.68,27.69,142831.0,27.116,27.1747,27.0574,27.0672,142831.0
2019-04-17 11:30:00,27.68,27.69,27.62,27.64,216892.0,27.0574,27.0672,26.9987,27.0183,216892.0
2019-04-17 12:00:00,27.64,27.67,27.6,27.66,173789.0,27.0183,27.0476,26.9792,27.0378,173789.0
2019-04-17 12:30:00,27.66,27.72,27.63,27.7,142397.0,27.0378,27.0965,27.0085,27.0769,142397.0
2019-04-17 13:00:00,27.69,27.71,27.6,27.61,155282.0,27.0672,27.0867,26.9792,26.9889,155282.0
2019-04-17 13:30:00,27.61,27.66,27.6,27.65,183218.0,26.9889,27.0378,26.9792,27.028,183218.0
2019-04-17 14:00:00,27.65,27.71,27.58,27.59,144556.0,27.028,27.0867,26.9596,26.9694,144556.0
2019-04-17 14:30:00,27.59,27.64,27.55,27.63,180988.0,26.9694,27.0183,26.9303,27.0085,180988.0
2019-04-17 15:00:00,27.63,27.67,27.6,27.61,164868.0,27.0085,27.0476,26.9792,26.9889,164868.0
2019-04-17 15:30:00,27.61,27.63,27.49,27.57,1573324.0,26.9889,27.0085,26.8716,26.9498,1573324.0
2019-04-18 09:30:00,27.61,27.78,27.53,27.56,451839.0,26.9889,27.1551,26.9107,26.9401,451839.0
2019-04-18 10:00:00,27.57,27.58,27.33,27.41,311517.0,26.9498,26.9596,26.7152,26.7934,311517.0
2019-04-18 10:30:00,27.4,27.48,27.3,27.48,343819.0,26.7837,26.8619,26.6859,26.8619,343819.0
2019-04-18 11:00:00,27.48,27.6,27.41,27.46,310326.0,26.8619,26.9792,26.7934,26.8423,310326.0
2019-04-18 11:30:00,27.46,27.58,27.46,27.58,173289.0,26.8423,26.9596,26.8423,26.9596,173289.0
2019-04-18 12:00:00,27.58,27.63,27.56,27.6,133183.0,26.9596,27.0085,26.9401,26.9792,133183.0
2019-04-18 12:30:00,27.59,27.61,27.53,27.55,119614.0,26.9694,26.9889,26.9107,26.9303,119614.0
2019-04-18 13:00:00,27.55,27.55,27.51,27.54,88532.0,26.9303,26.9303,26.8912,26.9205,88532.0
2019-04-18 13:30:00,27.53,27.55,27.49,27.53,113269.0,26.9107,26.9303,26.8716,26.9107,113269.0
2019-04-18 14:00:00,27.52,27.55,27.48,27.51,107830.0,26.901,26.9303,26.8619,26.8912,107830.0
2019-04-18 14:30:00,27.5,27.53,27.47,27.52,181787.0,26.8814,26.9107,26.8521,26.901,181787.0
2019-04-18 15:00:00,27.52,27.6,27.49,27.59,176715.0,26.901,26.9792,26.8716,26.9694,176715.0
2019-04-18 15:30:00,27.58,27.59,27.47,27.52,661731.0,26.9596,26.9694,26.8521,26.901,661731.0
2019-04-22 09:30:00,27.33,27.36,27.17,27.22,241220.0,26.7152,26.7446,26.5588,26.6077,241220.0
2019-04-22 10:00:00,27.21,27.24,27.13,27.16,161207.0,26.5979,26.6273,26.5197,26.5491,161207.0
2019-04-22 10:30:00,27.17,27.24,27.15,27.2,128751.0,26.5588,26.6273,26.5393,26.5882,128751.0
2019-04-22 11:00:00,27.2,27.23,27.16,27.18,115875.0,26.5882,26.6175,26.5491,26.5686,115875.0
2019-04-22 11:30:00,27.18,27.2,27.1,27.13,108754.0,26.5686,26.5882,26.4904,26.5197,108754.0
2019-04-22 12:00:00,27.12,27.16,27.1,27.16,79517.0,26.51,26.5491,26.4904,26.5491,79517.0
2019-04-22 12:30:00,27.15,27.15,27.1,27.12,58093.0,26.5393,26.5393,26.4904,26.51,58093.0
2019-04-22 13:00:00,27.12,27.16,27.11,27.14,59270.0,26.51,26.5491,26.5002,26.5295,59270.0
2019-04-22 13:30:00,27.14,27.19,27.13,27.18,266862.0,26.5295,26.5784,26.5197,26.5686,266862.0
2019-04-22 14:00:00,27.19,27.32,27.16,27.28,317881.0,26.5784,26.7055,26.5491,26.6664,317881.0
2019-04-22 14:30:00,27.27,27.28,27.18,27.2,84358.0,26.6566,26.6664,26.5686,26.5882,84358.0
2019-04-22 15:00:00,27.19,27.2,27.14,27.17,200348.0,26.5784,26.5882,26.5295,26.5588,200348.0
2019-04-22 15:30:00,27.17,27.21,27.15,27.2,624451.0,26.5588,26.5979,26.5393,26.5882,624451.0
2019-04-23 09:30:00,27.23,27.56,27.19,27.21,503506.0,26.6175,26.9401,26.5784,26.5979,503506.0
2019-04-23 10:00:00,27.21,27.29,27.17,27.27,108167.0,26.5979,26.6761,26.5588,26.6566,108167.0
2019-04-23 10:30:00,27.27,27.42,27.24,27.42,98310.0,26.6566,26.8032,26.6273,26.8032,98310.0
2019-04-23 11:00:00,27.42,27.53,27.41,27.51,163860.0,26.8032,26.9107,26.7934,26.8912,163860.0
2019-04-23 11:30:00,27.5,27.55,27.44,27.46,225479.0,26.8814,26.9303,26.8228,26.8423,225479.0
2019-04-23 12:00:00,27.47,27.52,27.46,27.48,97115.0,26.8521,26.901,26.8423,26.8619,97115.0
2019-04-23 12:30:00,27.47,27.5,27.42,27.48,251182.0,26.8521,26.8814,26.8032,26.8619,251182.0
2019-04-23 13:00:00,27.49,27.5,27.45,27.49,86589.0,26.8716,26.8814,26.8325,26.8716,86589.0
2019-04-23 13:30:00,27.5,27.5,27.45,27.47,109934.0,26.8814,26.8814,26.8325,26.8521,109934.0
2019-04-23 14:00:00,27.47,27.49,27.44,27.46,83472.0,26.8521,26.8716,26.8228,26.8423,83472.0
2019-04-23 14:30:00,27.46,27.48,27.41,27.44,160533.0,26.8423,26.8619,26.7934,26.8228,160533.0
2019-04-23 15:00:00,27.43,27.46,27.4,27.43,113856.0,26.813,26.8423,26.7837,26.813,113856.0
2019-04-23 15:30:00,27.44,27.51,27.41,27.5,463081.0,26.8228,26.8912,26.7934,26.8814,463081.0
2019-04-24 09:30:00,27.43,27.61,27.37,27.51,214948.0,26.813,26.9889,26.7543,26.8912,214948.0
2019-04-24 10:00:00,27.51,27.55,27.43,27.55,179516.0,26.8912,26.9303,26.813,26.9303,179516.0
2019-04-24 10:30:00,27.56,27.82,27.54,27.82,210026.0,26.9401,27.1942,26.9205,27.1942,210026.0
2019-04-24 11:00:00,27.82,27.83,27.66,27.69,252948.0,27.1942,27.204,27.0378,27.0672,252948.0
2019-04-24 11:30:00,27.68,27.75,27.64,27.67,251015.0,27.0574,27.1258,27.0183,27.0476,251015.0
2019-04-24 12:00:00,27.66,27.73,27.65,27.73,148437.0,27.0378,27.1063,27.028,27.1063,148437.0
2019-04-24 12:30:00,27.72,27.8,27.7,27.74,124277.0,27.0965,27.1747,27.0769,27.116,124277.0
2019-04-24 13:00:00,27.74,27.78,27.71,27.77,118826.0,27.116,27.1551,27.0867,27.1454,118826.0
2019-04-24 13:30:00,27.78,27.85,27.76,27.83,159533.0,27.1551,27.2236,27.1356,27.204,159533.0
2019-04-24 14:00:00,27.82,27.88,27.76,27.8,265654.0,27.1942,27.2529,27.1356,27.1747,265654.0
2019-04-24 14:30:00,27.8,27.89,27.75,27.89,279016.0,27.1747,27.2627,27.1258,27.2627,279016.0
2019-04-24 15:00:00,27.89,27.94,27.82,27.85,303042.0,27.2627,27.3115,27.1942,27.2236,303042.0
2019-04-24 15:30:00,27.85,27.87,27.8,27.8,692365.0,27.2236,27.2431,27.1747,27.1747,692365.0
2019-04-25 09:30:00,27.7,27.82,27.53,27.7,330218.0,27.0769,27.1942,26.9107,27.0769,330218.0
2019-04-25 10:00:00,27.7,27.77,27.52,27.53,205995.0,27.0769,27.1454,26.901,26.9107,205995.0
2019-04-25 10:30:00,27.53,27.57,27.46,27.49,240589.0,26.9107,26.9498,26.8423,26.8716,240589.0
2019-04-25 11:00:00,27.48,27.64,27.46,27.6,273651.0,26.8619,27.0183,26.8423,26.9792,273651.0
2019-04-25 11:30:00,27.6,27.73,27.56,27.69,145526.0,26.9792,27.1063,26.9401,27.0672,145526.0
2019-04-25 12:00:00,27.69,27.7,27.6,27.61,157582.0,27.0672,27.0769,26.9792,26.9889,157582.0
2019-04-25 12:30:00,27.61,27.73,27.6,27.7,114438.0,26.9889,27.1063,26.9792,27.0769,114438.0
2019-04-25 13:00:00,27.69,27.72,27.64,27.72,90962.0,27.0672,27.0965,27.0183,27.0965,90962.0
2019-04-25 13:30:00,27.73,27.74,27.65,27.72,172813.0,27.1063,27.116,27.028,27.0965,172813.0
2019-04-25 14:00:00,27.72,27.76,27.67,27.69,169227.0,27.0965,27.1356,27.0476,27.0672,169227.0
2019-04-25 14:30:00,27.68,27.71,27.64,27.7,184671.0,27.0574,27.0867,27.0183,27.0769,184671.0
2019-04-25 15:00:00,27.69,27.74,27.68,27.72,366275.0,27.0672,27.116,27.0574,27.0965,366275.0
2019-04-25 15:30:00,27.73,27.76,27.69,27.76,646891.0,27.1063,27.1356,27.0672,27.1356,646891.0
2019-04-26 09:30:00,27.87,27.95,27.75,27.8,276188.0,27.2431,27.3213,27.1258,27.1747,276188.0
2019-04-26 10:00:00,27.8,28.07,27.8,28.05,438818.0,27.1747,27.4386,27.1747,27.4191,438818.0
2019-04-26 10:30:00,28.06,28.15,28.02,28.14,179415.0,27.4288,27.5168,27.3897,27.507,179415.0
2019-04-26 11:00:00,28.14,28.35,28.13,28.35,409352.0,27.507,27.7123,27.4973,27.7123,409352.0
2019-04-26 11:30:00,28.35,28.4,28.34,28.4,358558.0,27.7123,27.7612,27.7025,27.7612,358558.0
2019-04-26 12:00:00,28.4,28.45,28.37,28.41,301248.0,27.7612,27.8101,27.7319,27.771,301248.0
2019-04-26 12:30:00,28.41,28.51,28.39,28.43,314776.0,27.771,27.8687,27.7514,27.7905,314776.0
2019-04-26 13:00:00,28.42,28.45,28.21,28.23,337706.0,27.7807,27.8101,27.5755,27.595,337706.0
2019-04-26 13:30:00,28.23,28.33,28.22,28.32,264485.0,27.595,27.6928,27.5852,27.683,264485.0
2019-04-26 14:00:00,28.32,28.32,28.24,28.26,253706.0,27.683,27.683,27.6048,27.6243,253706.0
2019-04-26 14:30:00,28.26,28.3,28.24,28.25,255370.0,27.6243,27.6634,27.6048,27.6146,255370.0
2019-04-26 15:00:00,28.25,28.34,28.21,28.25,523825.0,27.6146,27.7025,27.5755,27.6146,523825.0
2019-04-26 15:30:00,28.25,28.33,28.23,28.31,1060321.0,27.6146,27.6928,27.595,27.6732,1060321.0
2019-04-29 09:30:00,28.44,28.45,28.17,28.42,886751.0,27.8003,27.8101,27.5364,27.7807,886751.0
2019-04-29 10:00:00,28.42,28.54,28.34,28.42,731610.0,27.7807,27.898,27.7025,27.7807,731610.0
2019-04-29 10:30:00,28.42,28.54,28.35,28.51,1011394.0,27.7807,27.898,27.7123,27.8687,1011394.0
2019-04-29 11:00:00,28.51,28.51,28.42,28.44,302925.0,27.8687,27.8687,27.7807,27.8003,302925.0
2019-04-29 11:30:00,28.44,28.55,28.4,28.55,383141.0,27.8003,27.9078,27.7612,27.9078,383141.0
2019-04-29 12:00:00,28.55,28.63,28.49,28.59,369540.0,27.9078,27.986,27.8492,27.9469,369540.0
2019-04-29 12:30:00,28.59,28.71,28.57,28.67,315261.0,27.9469,28.0642,27.9274,28.0251,315261.0
2019-04-29 13:00:00,28.66,28.67,28.59,28.62,336419.0,28.0153,28.0251,27.9469,27.9762,336419.0
2019-04-29 13:30:00,28.62,28.7,28.58,28.7,209853.0,27.9762,28.0544,27.9371,28.0544,209853.0
2019-04-29 14:00:00,28.7,28.78,28.63,28.74,687847.0,28.0544,28.1326,27.986,28.0935,687847.0
2019-04-29 14:30:00,28.75,28.77,28.68,28.73,465883.0,28.1033,28.1229,28.0349,28.0838,465883.0
2019-04-29 15:00:00,28.73,28.78,28.63,28.65,537071.0,28.0838,28.1326,27.986,28.0056,537071.0
2019-04-29 15:30:00,28.65,28.71,28.52,28.6,1661601.0,28.0056,28.0642,27.8785,27.9567,1661601.0
2019-04-30 09:30:00,27.44,27.7,26.65,26.8,2935477.0,26.8228,27.0769,26.0505,26.1972,2935477.0
2019-04-30 10:00:00,26.82,26.98,26.53,26.53,1505471.0,26.2167,26.3731,25.9332,25.9332,1505471.0
2019-04-30 10:30:00,26.54,26.72,26.43,26.63,1291394.0,25.943,26.119,25.8355,26.031,1291394.0
2019-04-30 11:00:00,26.63,26.75,26.38,26.71,1397395.0,26.031,26.1483,25.7866,26.1092,1397395.0
2019-04-30 11:30:00,26.71,27.08,26.67,27.05,1220523.0,26.1092,26.4709,26.0701,26.4415,1220523.0
2019-04-30 12:00:00,27.05,27.18,26.99,27.01,778737.0,26.4415,26.5686,26.3829,26.4024,778737.0
2019-04-30 12:30:00,27.02,27.12,26.97,26.99,532631.0,26.4122,26.51,26.3633,26.3829,532631.0
2019-04-30 13:00:00,26.99,27.06,26.83,26.89,533644.0,26.3829,26.4513,26.2265,26.2851,533644.0
2019-04-30 13:30:00,26.89,26.95,26.79,26.86,546403.0,26.2851,26.3438,26.1874,26.2558,546403.0
2019-04-30 14:00:00,26.86,26.92,26.82,26.87,474331.0,26.2558,26.3145,26.2167,26.2656,474331.0
2019-04-30 14:30:00,26.87,26.87,26.61,26.62,532660.0,26.2656,26.2656,26.0114,26.0212,532660.0
2019-04-30 15:00:00,26.61,26.8,26.6,26.78,742326.0,26.0114,26.1972,26.0017,26.1776,742326.0
2019-04-30 15:30:00,26.78,26.87,26.57,26.65,2512202.0,26.1776,26.2656,25.9723,26.0505,2512202.0
2019-05-01 09:30:00,26.8,26.95,26.71,26.79,638721.0,26.1972,26.3438,26.1092,26.1874,638721.0
2019-05-01 10:00:00,26.78,26.82,26.39,26.39,906413.0,26.1776,26.2167,25.7964,25.7964,906413.0
2019-05-01 10:30:00,26.4,26.59,26.39,26.55,265655.0,25.8062,25.9919,25.7964,25.9528,265655.0
2019-05-01 11:00:00,26.55,26.57,26.3,26.42,493507.0,25.9528,25.9723,25.7084,25.8257,493507.0
2019-05-01 11:30:00,26.42,26.59,26.42,26.55,252115.0,25.8257,25.9919,25.8257,25.9528,252115.0
2019-05-01 12:00:00,26.55,26.59,26.38,26.41,273272.0,25.9528,25.9919,25.7866,25.8159,273272.0
2019-05-01 12:30:00,26.41,26.48,26.25,26.29,515227.0,25.8159,25.8844,25.6595,25.6986,515227.0
2019-05-01 13:00:00,26.3,26.38,26.22,26.27,320795.0,25.7084,25.7866,25.6302,25.6791,320795.0
2019-05-01 13:30:00,26.27,26.31,26.15,26.26,233683.0,25.6791,25.7182,25.5618,25.6693,233683.0
2019-05-01 14:00:00,26.26,26.39,26.22,26.33,274566.0,25.6693,25.7964,25.6302,25.7377,274566.0
2019-05-01 14:30:00,26.32,26.34,26.05,26.11,603145.0,25.728,25.7475,25.464,25.5227,603145.0
2019-05-01 15:00:00,26.11,26.14,25.89,25.91,876824.0,25.5227,25.552,25.3076,25.3272,876824.0
2019-05-01 15:30:00,25.91,25.99,25.81,25.84,1680275.0,25.3272,25.4054,25.2294,25.2588,1680275.0
2019-05-02 09:30:00,25.79,26.14,25.66,26.05,738991.0,25.2099,25.552,25.0828,25.464,738991.0
2019-05-02 10:00:00,26.06,26.13,25.95,25.96,370277.0,25.4738,25.5422,25.3663,25.3761,370277.0
2019-05-02 10:30:00,25.96,25.97,25.69,25.72,611046.0,25.3761,25.3858,25.1121,25.1415,611046.0
2019-05-02 11:00:00,25.72,25.77,25.46,25.49,608091.0,25.1415,25.1903,24.8873,24.9166,608091.0
2019-05-02 11:30:00,25.49,25.65,25.4,25.59,1088536.0,24.9166,25.073,24.8287,25.0144,1088536.0
2019-05-02 12:00:00,25.59,25.7,25.58,25.63,340965.0,25.0144,25.1219,25.0046,25.0535,340965.0
2019-05-02 12:30:00,25.63,25.68,25.6,25.65,423289.0,25.0535,25.1024,25.0242,25.073,423289.0
2019-05-02 13:00:00,25.65,25.82,25.58,25.77,1145061.0,25.073,25.2392,25.0046,25.1903,1145061.0
2019-05-02 13:30:00,25.77,25.82,25.7,25.73,330893.0,25.1903,25.2392,25.1219,25.1512,330893.0
2019-05-02 14:00:00,25.74,25.78,25.71,25.75,263487.0,25.161,25.2001,25.1317,25.1708,263487.0
2019-05-02 14:30:00,25.75,25.8,25.67,25.68,279700.0,25.1708,25.2197,25.0926,25.1024,279700.0
2019-05-02 15:00:00,25.68,25.71,25.67,25.7,305001.0,25.1024,25.1317,25.0926,25.1219,305001.0
2019-05-02 15:30:00,25.7,25.72,25.64,25.67,1102669.0,25.1219,25.1415,25.0633,25.0926,1102669.0
2019-05-03 09:30:00,25.7,25.86,25.63,25.75,442149.0,25.1219,25.2783,25.0535,25.1708,442149.0
2019-05-03 10:00:00,25.74,25.79,25.54,25.67,233458.0,25.161,25.2099,24.9655,25.0926,233458.0
2019-05-03 10:30:00,25.68,25.81,25.67,25.79,604126.0,25.1024,25.2294,25.0926,25.2099,604126.0
2019-05-03 11:00:00,25.79,25.87,25.73,25.76,293803.0,25.2099,25.2881,25.1512,25.1806,293803.0
2019-05-03 11:30:00,25.77,25.83,25.74,25.82,157679.0,25.1903,25.249,25.161,25.2392,157679.0
2019-05-03 12:00:00,25.81,25.91,25.8,25.91,191509.0,25.2294,25.3272,25.2197,25.3272,191509.0
2019-05-03 12:30:00,25.91,25.93,25.81,25.83,234531.0,25.3272,25.3467,25.2294,25.249,234531.0
2019-05-03 13:00:00,25.82,25.89,25.82,25.87,98372.0,25.2392,25.3076,25.2392,25.2881,98372.0
2019-05-03 13:30:00,25.88,25.89,25.8,25.82,143150.0,25.2979,25.3076,25.2197,25.2392,143150.0
2019-05-03 14:00:00,25.82,25.84,25.74,25.83,187460.0,25.2392,25.2588,25.161,25.249,187460.0
2019-05-03 14:30:00,25.83,26.0,25.8,25.99,285427.0,25.249,25.4152,25.2197,25.4054,285427.0
2019-05-03 15:00:00,25.99,26.02,25.9,25.94,287084.0,25.4054,25.4347,25.3174,25.3565,287084.0
2019-05-03 15:30:00,25.94,26.0,25.89,25.99,1281907.0,25.3565,25.4152,25.3076,25.4054,1281907.0
2019-05-06 09:30:00,25.4,25.48,25.12,25.48,792923.0,24.8287,24.9069,24.555,24.9069,792923.0
2019-05-06 10:00:00,25.49,25.66,25.47,25.6,543245.0,24.9166,25.0828,24.8971,25.0242,543245.0
2019-05-06 10:30:00,25.6,25.64,25.5,25.55,314743.0,25.0242,25.0633,24.9264,24.9753,314743.0
2019-05-06 11:00:00,25.55,25.66,25.37,25.63,459103.0,24.9753,25.0828,24.7993,25.0535,459103.0
2019-05-06 11:30:00,25.64,25.65,25.45,25.47,224862.0,25.0633,25.073,24.8775,24.8971,224862.0
2019-05-06 12:00:00,25.47,25.56,25.42,25.51,245880.0,24.8971,24.9851,24.8482,24.9362,245880.0
2019-05-06 12:30:00,25.52,25.56,25.46,25.46,201943.0,24.946,24.9851,24.8873,24.8873,201943.0
2019-05-06 13:00:00,25.46,25.52,25.43,25.48,176621.0,24.8873,24.946,24.858,24.9069,176621.0
2019-05-06 13:30:00,25.48,25.49,25.39,25.4,132229.0,24.9069,24.9166,24.8189,24.8287,132229.0
2019-05-06 14:00:00,25.41,25.5,25.39,25.48,190151.0,24.8384,24.9264,24.8189,24.9069,190151.0
2019-05-06 14:30:00,25.48,25.56,25.47,25.55,294234.0,24.9069,24.9851,24.8971,24.9753,294234.0
2019-05-06 15:00:00,25.55,25.57,25.5,25.51,285981.0,24.9753,24.9948,24.9264,24.9362,285981.0
2019-05-06 15:30:00,25.51,25.51,25.42,25.5,1250359.0,24.9362,24.9362,24.8482,24.9264,1250359.0
2019-05-07 09:30:00,25.39,25.39,25.07,25.15,332831.0,24.8189,24.8189,24.5061,24.5843,332831.0
2019-05-07 10:00:00,25.16,25.16,24.94,25.1,424661.0,24.5941,24.5941,24.379,24.5354,424661.0
2019-05-07 10:30:00,25.1,25.11,24.96,25.01,400695.0,24.5354,24.5452,24.3986,24.4474,400695.0
2019-05-07 11:00:00,25.01,25.13,24.98,25.05,695565.0,24.4474,24.5647,24.4181,24.4865,695565.0
2019-05-07 11:30:00,25.05,25.08,24.9,24.92,261882.0,24.4865,24.5159,24.3399,24.3595,261882.0
2019-05-07 12:00:00,24.91,24.95,24.87,24.93,152141.0,24.3497,24.3888,24.3106,24.3692,152141.0
2019-05-07 12:30:00,24.93,24.99,24.83,24.83,185681.0,24.3692,24.4279,24.2715,24.2715,185681.0
2019-05-07 13:00:00,24.83,24.84,24.67,24.72,271371.0,24.2715,24.2813,24.1151,24.164,271371.0
2019-05-07 13:30:00,24.72,24.81,24.6,24.76,314074.0,24.164,24.2519,24.0467,24.2031,314074.0
2019-05-07 14:00:00,24.76,24.83,24.67,24.68,223217.0,24.2031,24.2715,24.1151,24.1249,223217.0
2019-05-07 14:30:00,24.69,24.76,24.61,24.73,222247.0,24.1346,24.2031,24.0564,24.1737,222247.0
2019-05-07 15:00:00,24.73,24.77,24.66,24.71,298370.0,24.1737,24.2128,24.1053,24.1542,298370.0
2019-05-07 15:30:00,24.7,24.92,24.58,24.89,1455169.0,24.1444,24.3595,24.0271,24.3301,1455169.0
2019-05-08 09:30:00,24.82,25.22,24.81,25.19,474406.0,24.2617,24.6527,24.2519,24.6234,474406.0
2019-05-08 10:00:00,25.19,25.36,25.18,25.24,657849.0,24.6234,24.7896,24.6136,24.6723,657849.0
2019-05-08 10:30:00,25.23,25.34,25.12,25.33,524060.0,24.6625,24.77,24.555,24.7602,524060.0
2019-05-08 11:00:00,25.33,25.58,25.32,25.5,1039054.0,24.7602,25.0046,24.7505,24.9264,1039054.0
2019-05-08 11:30:00,25.5,25.57,25.38,25.52,609989.0,24.9264,24.9948,24.8091,24.946,609989.0
2019-05-08 12:00:00,25.52,25.6,25.41,25.6,642634.0,24.946,25.0242,24.8384,25.0242,642634.0
2019-05-08 12:30:00,25.59,25.65,25.5,25.64,433354.0,25.0144,25.073,24.9264,25.0633,433354.0
2019-05-08 13:00:00,25.64,25.7,25.6,25.7,302945.0,25.0633,25.1219,25.0242,25.1219,302945.0
2019-05-08 13:30:00,25.7,25.73,25.57,25.71,352189.0,25.1219,25.1512,24.9948,25.1317,352189.0
2019-05-08 14:00:00,25.71,25.73,25.64,25.71,362322.0,25.1317,25.1512,25.0633,25.1317,362322.0
2019-05-08 14:30:00,25.71,25.72,25.63,25.69,425556.0,25.1317,25.1415,25.0535,25.1121,425556.0
2019-05-08 15:00:00,25.69,25.74,25.65,25.7,820874.0,25.1121,25.161,25.073,25.1219,820874.0
2019-05-08 15:30:00,25.71,25.76,25.61,25.66,2522219.0,25.1317,25.1806,25.0339,25.0828,2522219.0
2019-05-09 09:30:00,25.2,25.33,24.96,25.22,694536.0,24.6332,24.7602,24.3986,24.6527,694536.0
2019-05-09 10:00:00,25.21,25.33,24.85,25.03,1246895.0,24.6429,24.7602,24.291,24.467,1246895.0
2019-05-09 10:30:00,25.04,25.17,24.94,25.07,612774.0,24.4768,24.6038,24.379,24.5061,612774.0
2019-05-09 11:00:00,25.06,25.27,25.05,25.11,368697.0,24.4963,24.7016,24.4865,24.5452,368697.0
2019-05-09 11:30:00,25.12,25.28,25.12,25.25,363561.0,24.555,24.7114,24.555,24.682,363561.0
2019-05-09 12:00:00,25.25,25.31,25.15,25.29,378500.0,24.682,24.7407,24.5843,24.7211,378500.0
2019-05-09 12:30:00,25.29,25.58,25.29,25.52,460299.0,24.7211,25.0046,24.7211,24.946,460299.0
2019-05-09 13:00:00,25.52,25.6,25.46,25.54,177517.0,24.946,25.0242,24.8873,24.9655,177517.0
2019-05-09 13:30:00,25.54,25.68,25.53,25.59,239578.0,24.9655,25.1024,24.9557,25.0144,239578.0
2019-05-09 14:00:00,25.59,25.69,25.51,25.69,290895.0,25.0144,25.1121,24.9362,25.1121,290895.0
2019-05-09 14:30:00,25.69,25.71,25.56,25.57,441834.0,25.1121,25.1317,24.9851,24.9948,441834.0
2019-05-09 15:00:00,25.56,25.6,25.51,25.6,327894.0,24.9851,25.0242,24.9362,25.0242,327894.0
2019-05-09 15:30:00,25.6,25.71,25.55,25.55,1211325.0,25.0242,25.1317,24.9753,24.9753,1211325.0
2019-05-10 09:30:00,25.16,25.49,25.06,25.4,828962.0,24.5941,24.9166,24.4963,24.8287,828962.0
2019-05-10 10:00:00,25.4,25.41,25.07,25.2,953696.0,24.8287,24.8384,24.5061,24.6332,953696.0
2019-05-10 10:30:00,25.2,25.21,25.01,25.13,573472.0,24.6332,24.6429,24.4474,24.5647,573472.0
2019-05-10 11:00:00,25.13,25.25,24.99,25.1,530402.0,24.5647,24.682,24.4279,24.5354,530402.0
2019-05-10 11:30:00,25.1,25.26,25.04,25.2,495480.0,24.5354,24.6918,24.4768,24.6332,495480.0
2019-05-10 12:00:00,25.21,25.4,25.15,25.39,391759.0,24.6429,24.8287,24.5843,24.8189,391759.0
2019-05-10 12:30:00,25.38,25.55,25.37,25.43,384280.0,24.8091,24.9753,24.7993,24.858,384280.0
2019-05-10 13:00:00,25.43,25.57,25.4,25.48,233774.0,24.858,24.9948,24.8287,24.9069,233774.0
2019-05-10 13:30:00,25.49,25.6,25.47,25.56,325822.0,24.9166,25.0242,24.8971,24.9851,325822.0
2019-05-10 14:00:00,25.55,25.63,25.44,25.47,368226.0,24.9753,25.0535,24.8678,24.8971,368226.0
2019-05-10 14:30:00,25.47,25.65,25.45,25.6,252293.0,24.8971,25.073,24.8775,25.0242,252293.0
2019-05-10 15:00:00,25.6,25.79,25.56,25.76,407231.0,25.0242,25.2099,24.9851,25.1806,407231.0
2019-05-10 15:30:00,25.76,25.78,25.58,25.64,1086644.0,25.1806,25.2001,25.0046,25.0633,1086644.0
2019-05-13 09:30:00,25.04,25.39,24.75,25.19,1356852.0,24.4768,24.8189,24.1933,24.6234,1356852.0
2019-05-13 10:00:00,25.19,25.25,25.02,25.14,698937.0,24.6234,24.682,24.4572,24.5745,698937.0
2019-05-13 10:30:00,25.13,25.28,25.09,25.21,486638.0,24.5647,24.7114,24.5256,24.6429,486638.0
2019-05-13 11:00:00,25.21,25.24,25.04,25.07,487876.0,24.6429,24.6723,24.4768,24.5061,487876.0
2019-05-13 11:30:00,25.06,25.23,25.0,25.22,541755.0,24.4963,24.6625,24.4377,24.6527,541755.0
2019-05-13 12:00:00,25.23,25.26,25.05,25.16,423340.0,24.6625,24.6918,24.4865,24.5941,423340.0
2019-05-13 12:30:00,25.16,25.25,25.08,25.1,400359.0,24.5941,24.682,24.5159,24.5354,400359.0
2019-05-13 13:00:00,25.1,25.14,25.0,25.11,388851.0,24.5354,24.5745,24.4377,24.5452,388851.0
2019-05-13 13:30:00,25.1,25.36,25.1,25.36,295800.0,24.5354,24.7896,24.5354,24.7896,295800.0
2019-05-13 14:00:00,25.36,25.5,25.3,25.42,424719.0,24.7896,24.9264,24.7309,24.8482,424719.0
2019-05-13 14:30:00,25.42,25.52,25.34,25.48,437053.0,24.8482,24.946,24.77,24.9069,437053.0
2019-05-13 15:00:00,25.48,25.52,25.38,25.43,697962.0,24.9069,24.946,24.8091,24.858,697962.0
2019-05-13 15:30:00,25.42,25.46,25.29,25.36,1426369.0,24.8482,24.8873,24.7211,24.7896,1426369.0
2019-05-14 09:30:00,25.47,25.6,25.31,25.53,380891.0,24.8971,25.0242,24.7407,24.9557,380891.0
2019-05-14 10:00:00,25.52,25.57,25.43,25.52,267639.0,24.946,24.9948,24.858,24.946,267639.0
2019-05-14 10:30:00,25.52,25.54,25.42,25.5,441282.0,24.946,24.9655,24.8482,24.9264,441282.0
2019-05-14 11:00:00,25.5,25.66,25.47,25.55,303743.0,24.9264,25.0828,24.8971,24.9753,303743.0
2019-05-14 11:30:00,25.55,25.81,25.55,25.76,382691.0,24.9753,25.2294,24.9753,25.1806,382691.0
2019-05-14 12:00:00,25.76,25.83,25.74,25.82,306505.0,25.1806,25.249,25.161,25.2392,306505.0
2019-05-14 12:30:00,25.82,25.98,25.8,25.98,393156.0,25.2392,25.3956,25.2197,25.3956,393156.0
2019-05-14 13:00:00,25.98,26.04,25.96,25.98,430924.0,25.3956,25.4543,25.3761,25.3956,430924.0
2019-05-14 13:30:00,25.98,26.04,25.96,26.01,192759.0,25.3956,25.4543,25.3761,25.4249,192759.0
2019-05-14 14:00:00,26.01,26.03,25.94,26.01,268861.0,25.4249,25.4445,25.3565,25.4249,268861.0
2019-05-14 14:30:00,26.01,26.03,25.91,25.96,304183.0,25.4249,25.4445,25.3272,25.3761,304183.0
2019-05-14 15:00:00,25.96,26.07,25.95,26.04,568897.0,25.3761,25.4836,25.3663,25.4543,568897.0
2019-05-14 15:30:00,26.04,26.04,25.84,25.94,1678249.0,25.4543,25.4543,25.2588,25.3565,1678249.0
2019-05-15 09:30:00,25.75,25.75,25.37,25.71,492323.0,25.1708,25.1708,24.7993,25.1317,492323.0
2019-05-15 10:00:00,25.71,26.0,25.58,26.0,465540.0,25.1317,25.4152,25.0046,25.4152,465540.0
2019-05-15 10:30:00,26.0,26.05,25.87,25.98,317210.0,25.4152,25.464,25.2881,25.3956,317210.0
2019-05-15 11:00:00,25.98,26.05,25.93,26.03,250299.0,25.3956,25.464,25.3467,25.4445,250299.0
2019-05-15 11:30:00,26.03,26.17,26.03,26.16,305734.0,25.4445,25.5813,25.4445,25.5716,305734.0
2019-05-15 12:00:00,26.16,26.23,26.07,26.12,221623.0,25.5716,25.64,25.4836,25.5325,221623.0
2019-05-15 12:30:00,26.12,26.18,26.06,26.14,212682.0,25.5325,25.5911,25.4738,25.552,212682.0
2019-05-15 13:00:00,26.14,26.21,26.1,26.15,192911.0,25.552,25.6204,25.5129,25.5618,192911.0
2019-05-15 13:30:00,26.15,26.29,26.15,26.27,318252.0,25.5618,25.6986,25.5618,25.6791,318252.0
2019-05-15 14:00:00,26.27,26.37,26.2,26.22,476548.0,25.6791,25.7768,25.6107,25.6302,476548.0
2019-05-15 14:30:00,26.22,26.22,26.08,26.1,332333.0,25.6302,25.6302,25.4934,25.5129,332333.0
2019-05-15 15:00:00,26.11,26.25,26.1,26.2,309421.0,25.5227,25.6595,25.5129,25.6107,309421.0
2019-05-15 15:30:00,26.2,26.21,26.1,26.11,871228.0,25.6107,25.6204,25.5129,25.5227,871228.0
2019-05-16 09:30:00,26.22,26.41,26.18,26.23,257120.0,25.6302,25.8159,25.5911,25.64,257120.0
2019-05-16 10:00:00,26.23,26.46,26.17,26.44,410047.0,25.64,25.8648,25.5813,25.8453,410047.0
2019-05-16 10:30:00,26.44,26.5,26.37,26.48,224826.0,25.8453,25.9039,25.7768,25.8844,224826.0
2019-05-16 11:00:00,26.48,26.49,26.35,26.44,220937.0,25.8844,25.8941,25.7573,25.8453,220937.0
2019-05-16 11:30:00,26.44,26.52,26.42,26.51,300331.0,25.8453,25.9235,25.8257,25.9137,300331.0
2019-05-16 12:00:00,26.51,26.54,26.43,26.51,197066.0,25.9137,25.943,25.8355,25.9137,197066.0
2019-05-16 12:30:00,26.5,26.53,26.46,26.5,105770.0,25.9039,25.9332,25.8648,25.9039,105770.0
2019-05-16 13:00:00,26.51,26.64,26.48,26.59,312989.0,25.9137,26.0408,25.8844,25.9919,312989.0
2019-05-16 13:30:00,26.59,26.62,26.52,26.54,272452.0,25.9919,26.0212,25.9235,25.943,272452.0
2019-05-16 14:00:00,26.54,26.66,26.52,26.64,374431.0,25.943,26.0603,25.9235,26.0408,374431.0
2019-05-16 14:30:00,26.65,26.66,26.56,26.6,294380.0,26.0505,26.0603,25.9626,26.0017,294380.0
2019-05-16 15:00:00,26.59,26.6,26.48,26.53,342453.0,25.9919,26.0017,25.8844,25.9332,342453.0
2019-05-16 15:30:00,26.53,26.54,26.42,26.51,1375646.0,25.9332,25.943,25.8257,25.9137,1375646.0
2019-05-17 09:30:00,26.15,26.37,26.05,26.22,365233.0,25.5618,25.7768,25.464,25.6302,365233.0
2019-05-17 10:00:00,26.22,26.32,26.06,26.25,407717.0,25.6302,25.728,25.4738,25.6595,407717.0
2019-05-17 10:30:00,26.25,26.42,26.13,26.34,269382.0,25.6595,25.8257,25.5422,25.7475,269382.0
2019-05-17 11:00:00,26.35,26.46,26.31,26.34,137763.0,25.7573,25.8648,25.7182,25.7475,137763.0
2019-05-17 11:30:00,26.34,26.36,26.13,26.21,183986.0,25.7475,25.7671,25.5422,25.6204,183986.0
2019-05-17 12:00:00,26.21,26.23,26.05,26.07,172572.0,25.6204,25.64,25.464,25.4836,172572.0
2019-05-17 12:30:00,26.07,26.24,26.03,26.15,412949.0,25.4836,25.6498,25.4445,25.5618,412949.0
2019-05-17 13:00:00,26.16,26.25,26.14,26.18,174057.0,25.5716,25.6595,25.552,25.5911,174057.0
2019-05-17 13:30:00,26.19,26.24,26.1,26.13,297790.0,25.6009,25.6498,25.5129,25.5422,297790.0
2019-05-17 14:00:00,26.14,26.16,26.08,26.13,314109.0,25.552,25.5716,25.4934,25.5422,314109.0
2019-05-17 14:30:00,26.13,26.3,26.07,26.09,769438.0,25.5422,25.7084,25.4836,25.5031,769438.0
2019-05-17 15:00:00,26.09,26.11,25.88,26.02,1025649.0,25.5031,25.5227,25.2979,25.4347,1025649.0
2019-05-17 15:30:00,26.02,26.02,25.81,25.88,1885806.0,25.4347,25.4347,25.2294,25.2979,1885806.0
2019-05-20 09:30:00,25.47,25.49,25.01,25.13,656406.0,24.8971,24.9166,24.4474,24.5647,656406.0
2019-05-20 10:00:00,25.13,25.16,25.0,25.06,593734.0,24.5647,24.5941,24.4377,24.4963,593734.0
2019-05-20 10:30:00,25.05,25.15,24.94,25.02,449651.0,24.4865,24.5843,24.379,24.4572,449651.0
2019-05-20 11:00:00,25.02,25.13,24.93,25.1,483209.0,24.4572,24.5647,24.3692,24.5354,483209.0
2019-05-20 11:30:00,25.1,25.26,25.06,25.21,513092.0,24.5354,24.6918,24.4963,24.6429,513092.0
2019-05-20 12:00:00,25.21,25.32,25.17,25.23,301155.0,24.6429,24.7505,24.6038,24.6625,301155.0
2019-05-20 12:30:00,25.24,25.29,25.18,25.22,209892.0,24.6723,24.7211,24.6136,24.6527,209892.0
2019-05-20 13:00:00,25.21,25.29,25.17,25.29,155822.0,24.6429,24.7211,24.6038,24.7211,155822.0
2019-05-20 13:30:00,25.28,25.4,25.27,25.4,368503.0,24.7114,24.8287,24.7016,24.8287,368503.0
2019-05-20 14:00:00,25.41,25.47,25.35,25.39,430531.0,24.8384,24.8971,24.7798,24.8189,430531.0
2019-05-20 14:30:00,25.39,25.41,25.31,25.37,493117.0,24.8189,24.8384,24.7407,24.7993,493117.0
2019-05-20 15:00:00,25.37,25.37,25.27,25.33,483131.0,24.7993,24.7993,24.7016,24.7602,483131.0
2019-05-20 15:30:00,25.33,25.37,25.29,25.34,1145676.0,24.7602,24.7993,24.7211,24.77,1145676.0
2019-05-21 09:30:00,25.51,25.91,25.5,25.89,482001.0,24.9362,25.3272,24.9264,25.3076,482001.0
2019-05-21 10:00:00,25.88,26.02,25.86,26.02,338478.0,25.2979,25.4347,25.2783,25.4347,338478.0
2019-05-21 10:30:00,26.02,26.04,25.94,25.96,253912.0,25.4347,25.4543,25.3565,25.3761,253912.0
2019-05-21 11:00:00,25.97,26.02,25.9,25.99,325785.0,25.3858,25.4347,25.3174,25.4054,325785.0
2019-05-21 11:30:00,26.0,26.02,25.89,25.93,298274.0,25.4152,25.4347,25.3076,25.3467,298274.0
2019-05-21 12:00:00,25.94,25.99,25.88,25.96,214307.0,25.3565,25.4054,25.2979,25.3761,214307.0
2019-05-21 12:30:00,25.96,26.01,25.93,25.99,166064.0,25.3761,25.4249,25.3467,25.4054,166064.0
2019-05-21 13:00:00,26.0,26.02,25.96,25.96,170640.0,25.4152,25.4347,25.3761,25.3761,170640.0
2019-05-21 13:30:00,25.96,26.02,25.95,26.0,165887.0,25.3761,25.4347,25.3663,25.4152,165887.0
2019-05-21 14:00:00,26.0,26.03,25.96,26.0,278057.0,25.4152,25.4445,25.3761,25.4152,278057.0
2019-05-21 14:30:00,26.01,26.01,25.93,25.93,183405.0,25.4249,25.4249,25.3467,25.3467,183405.0
2019-05-21 15:00:00,25.94,25.96,25.85,25.91,264081.0,25.3565,25.3761,25.2685,25.3272,264081.0
2019-05-21 15:30:00,25.91,25.96,25.77,25.78,906059.0,25.3272,25.3761,25.1903,25.2001,906059.0
2019-05-22 09:30:00,25.59,25.86,25.49,25.83,816680.0,25.0144,25.2783,24.9166,25.249,816680.0
2019-05-22 10:00:00,25.83,26.07,25.79,25.94,830500.0,25.249,25.4836,25.2099,25.3565,830500.0
2019-05-22 10:30:00,25.94,25.94,25.8,25.83,195675.0,25.3565,25.3565,25.2197,25.249,195675.0
2019-05-22 11:00:00,25.83,25.93,25.8,25.92,251278.0,25.249,25.3467,25.2197,25.337,251278.0
2019-05-22 11:30:00,25.92,25.94,25.84,25.9,207853.0,25.337,25.3565,25.2588,25.3174,207853.0
2019-05-22 12:00:00,25.9,25.92,25.84,25.91,166803.0,25.3174,25.337,25.2588,25.3272,166803.0
2019-05-22 12:30:00,25.91,25.92,25.79,25.8,159689.0,25.3272,25.337,25.2099,25.2197,159689.0
2019-05-22 13:00:00,25.79,25.82,25.69,25.7,163598.0,25.2099,25.2392,25.1121,25.1219,163598.0
2019-05-22 13:30:00,25.7,25.76,25.68,25.72,152184.0,25.1219,25.1806,25.1024,25.1415,152184.0
2019-05-22 14:00:00,25.71,25.75,25.66,25.71,160649.0,25.1317,25.1708,25.0828,25.1317,160649.0
2019-05-22 14:30:00,25.72,25.81,25.72,25.79,159457.0,25.1415,25.2294,25.1415,25.2099,159457.0
2019-05-22 15:00:00,25.79,25.92,25.77,25.84,290406.0,25.2099,25.337,25.1903,25.2588,290406.0
2019-05-22 15:30:00,25.84,25.88,25.78,25.82,536407.0,25.2588,25.2979,25.2001,25.2392,536407.0
2019-05-23 09:30:00,25.53,25.56,25.29,25.5,240395.0,24.9557,24.9851,24.7211,24.9264,240395.0
2019-05-23 10:00:00,25.49,25.61,25.45,25.61,246674.0,24.9166,25.0339,24.8775,25.0339,246674.0
2019-05-23 10:30:00,25.61,25.65,25.5,25.62,146379.0,25.0339,25.073,24.9264,25.0437,146379.0
2019-05-23 11:00:00,25.63,25.67,25.5,25.51,166744.0,25.0535,25.0926,24.9264,24.9362,166744.0
2019-05-23 11:30:00,25.5,25.53,25.33,25.34,239663.0,24.9264,24.9557,24.7602,24.77,239663.0
2019-05-23 12:00:00,25.34,25.36,25.27,25.34,181584.0,24.77,24.7896,24.7016,24.77,181584.0
2019-05-23 12:30:00,25.34,25.34,25.17,25.17,159911.0,24.77,24.77,24.6038,24.6038,159911.0
2019-05-23 13:00:00,25.17,25.28,25.16,25.26,126112.0,24.6038,24.7114,24.5941,24.6918,126112.0
2019-05-23 13:30:00,25.26,25.3,25.2,25.25,99273.0,24.6918,24.7309,24.6332,24.682,99273.0
2019-05-23 14:00:00,25.25,25.29,25.19,25.2,146077.0,24.682,24.7211,24.6234,24.6332,146077.0
2019-05-23 14:30:00,25.19,25.25,25.13,25.17,188696.0,24.6234,24.682,24.5647,24.6038,188696.0
2019-05-23 15:00:00,25.16,25.34,25.13,25.32,215734.0,24.5941,24.77,24.5647,24.7505,215734.0
2019-05-23 15:30:00,25.31,25.39,25.25,25.36,950297.0,24.7407,24.8189,24.682,24.7896,950297.0
2019-05-24 09:30:00,25.5,25.62,25.29,25.44,166736.0,24.9264,25.0437,24.7211,24.8678,166736.0
2019-05-24 10:00:00,25.44,25.6,25.43,25.52,215952.0,24.8678,25.0242,24.858,24.946,215952.0
2019-05-24 10:30:00,25.52,25.55,25.37,25.4,161204.0,24.946,24.9753,24.7993,24.8287,161204.0
2019-05-24 11:00:00,25.4,25.46,25.37,25.41,90796.0,24.8287,24.8873,24.7993,24.8384,90796.0
2019-05-24 11:30:00,25.42,25.51,25.42,25.48,83721.0,24.8482,24.9362,24.8482,24.9069,83721.0
2019-05-24 12:00:00,25.48,25.55,25.46,25.55,81662.0,24.9069,24.9753,24.8873,24.9753,81662.0
2019-05-24 12:30:00,25.55,25.61,25.54,25.58,107722.0,24.9753,25.0339,24.9655,25.0046,107722.0
2019-05-24 13:00:00,25.58,25.65,25.54,25.61,119335.0,25.0046,25.073,24.9655,25.0339,119335.0
2019-05-24 13:30:00,25.61,25.67,25.58,25.64,96922.0,25.0339,25.0926,25.0046,25.0633,96922.0
2019-05-24 14:00:00,25.65,25.65,25.51,25.56,68109.0,25.073,25.073,24.9362,24.9851,68109.0
2019-05-24 14:30:00,25.56,25.6,25.53,25.57,129761.0,24.9851,25.0242,24.9557,24.9948,129761.0
2019-05-24 15:00:00,25.57,25.62,25.54,25.57,124346.0,24.9948,25.0437,24.9655,24.9948,124346.0
2019-05-24 15:30:00,25.56,25.6,25.52,25.55,536363.0,24.9851,25.0242,24.946,24.9753,536363.0
2019-05-28 09:30:00,25.76,25.84,25.64,25.7,287890.0,25.1806,25.2588,25.0633,25.1219,287890.0
2019-05-28 10:00:00,25.7,25.72,25.56,25.67,185430.0,25.1219,25.1415,24.9851,25.0926,185430.0
2019-05-28 10:30:00,25.67,25.69,25.43,25.48,166783.0,25.0926,25.1121,24.858,24.9069,166783.0
2019-05-28 11:00:00,25.47,25.59,25.47,25.49,131940.0,24.8971,25.0144,24.8971,24.9166,131940.0
2019-05-28 11:30:00,25.49,25.58,25.44,25.51,112000.0,24.9166,25.0046,24.8678,24.9362,112000.0
2019-05-28 12:00:00,25.51,25.61,25.51,25.6,114572.0,24.9362,25.0339,24.9362,25.0242,114572.0
2019-05-28 12:30:00,25.59,25.63,25.53,25.57,83926.0,25.0144,25.0535,24.9557,24.9948,83926.0
2019-05-28 13:00:00,25.56,25.62,25.56,25.61,98628.0,24.9851,25.0437,24.9851,25.0339,98628.0
2019-05-28 13:30:00,25.61,25.65,25.6,25.62,95517.0,25.0339,25.073,25.0242,25.0437,95517.0
2019-05-28 14:00:00,25.62,25.63,25.51,25.52,122295.0,25.0437,25.0535,24.9362,24.946,122295.0
2019-05-28 14:30:00,25.51,25.57,25.48,25.51,195735.0,24.9362,24.9948,24.9069,24.9362,195735.0
2019-05-28 15:00:00,25.5,25.5,25.4,25.4,281634.0,24.9264,24.9264,24.8287,24.8287,281634.0
2019-05-28 15:30:00,25.41,25.42,25.33,25.33,878057.0,24.8384,24.8482,24.7602,24.7602,878057.0
2019-05-29 09:30:00,25.16,25.28,25.01,25.17,415891.0,24.5941,24.7114,24.4474,24.6038,415891.0
2019-05-29 10:00:00,25.17,25.46,25.14,25.46,203174.0,24.6038,24.8873,24.5745,24.8873,203174.0
2019-05-29 10:30:00,25.47,25.55,25.29,25.29,918955.0,24.8971,24.9753,24.7211,24.7211,918955.0
2019-05-29 11:00:00,25.29,25.37,25.02,25.05,514788.0,24.7211,24.7993,24.4572,24.4865,514788.0
2019-05-29 11:30:00,25.05,25.11,25.0,25.06,468116.0,24.4865,24.5452,24.4377,24.4963,468116.0
2019-05-29 12:00:00,25.06,25.19,25.02,25.14,285103.0,24.4963,24.6234,24.4572,24.5745,285103.0
2019-05-29 12:30:00,25.13,25.19,25.1,25.11,153409.0,24.5647,24.6234,24.5354,24.5452,153409.0
2019-05-29 13:00:00,25.11,25.26,25.09,25.21,164284.0,24.5452,24.6918,24.5256,24.6429,164284.0
2019-05-29 13:30:00,25.21,25.26,25.18,25.19,87131.0,24.6429,24.6918,24.6136,24.6234,87131.0
2019-05-29 14:00:00,25.19,25.24,25.13,25.17,115892.0,24.6234,24.6723,24.5647,24.6038,115892.0
2019-05-29 14:30:00,25.17,25.18,25.09,25.16,177834.0,24.6038,24.6136,24.5256,24.5941,177834.0
2019-05-29 15:00:00,25.16,25.31,25.14,25.3,324678.0,24.5941,24.7407,24.5745,24.7309,324678.0
2019-05-29 15:30:00,25.3,25.39,25.25,25.35,1002001.0,24.7309,24.8189,24.682,24.7798,1002001.0
2019-05-30 09:30:00,25.36,25.53,25.36,25.53,173414.0,24.7896,24.9557,24.7896,24.9557,173414.0
2019-05-30 10:00:00,25.53,25.54,25.39,25.46,210019.0,24.9557,24.9655,24.8189,24.8873,210019.0
2019-05-30 10:30:00,25.47,25.57,25.2,25.25,183236.0,24.8971,24.9948,24.6332,24.682,183236.0
2019-05-30 11:00:00,25.24,25.25,25.13,25.17,164103.0,24.6723,24.682,24.5647,24.6038,164103.0
2019-05-30 11:30:00,25.17,25.24,25.1,25.19,145806.0,24.6038,24.6723,24.5354,24.6234,145806.0
2019-05-30 12:00:00,25.19,25.29,25.18,25.24,188597.0,24.6234,24.7211,24.6136,24.6723,188597.0
2019-05-30 12:30:00,25.24,25.33,25.21,25.28,141951.0,24.6723,24.7602,24.6429,24.7114,141951.0
2019-05-30 13:00:00,25.28,25.33,25.2,25.32,259980.0,24.7114,24.7602,24.6332,24.7505,259980.0
2019-05-30 13:30:00,25.32,25.32,25.23,25.28,146172.0,24.7505,24.7505,24.6625,24.7114,146172.0
2019-05-30 14:00:00,25.28,25.3,25.18,25.22,272110.0,24.7114,24.7309,24.6136,24.6527,272110.0
2019-05-30 14:30:00,25.21,25.26,25.16,25.21,335353.0,24.6429,24.6918,24.5941,24.6429,335353.0
2019-05-30 15:00:00,25.21,25.29,25.16,25.27,262649.0,24.6429,24.7211,24.5941,24.7016,262649.0
2019-05-30 15:30:00,25.27,25.4,25.24,25.34,489381.0,24.7016,24.8287,24.6723,24.77,489381.0
2019-05-31 09:30:00,24.92,25.11,24.85,25.01,514125.0,24.3595,24.5452,24.291,24.4474,514125.0
2019-05-31 10:00:00,25.01,25.09,24.92,25.08,244025.0,24.4474,24.5256,24.3595,24.5159,244025.0
2019-05-31 10:30:00,25.08,25.2,25.05,25.12,246695.0,24.5159,24.6332,24.4865,24.555,246695.0
2019-05-31 11:00:00,25.13,25.13,25.01,25.03,297039.0,24.5647,24.5647,24.4474,24.467,297039.0
2019-05-31 11:30:00,25.02,25.06,25.0,25.05,176786.0,24.4572,24.4963,24.4377,24.4865,176786.0
2019-05-31 12:00:00,25.04,25.09,25.0,25.02,136548.0,24.4768,24.5256,24.4377,24.4572,136548.0
2019-05-31 12:30:00,25.02,25.06,25.0,25.05,249157.0,24.4572,24.4963,24.4377,24.4865,249157.0
2019-05-31 13:00:00,25.05,25.06,25.0,25.02,146311.0,24.4865,24.4963,24.4377,24.4572,146311.0
2019-05-31 13:30:00,25.02,25.11,25.01,25.08,161158.0,24.4572,24.5452,24.4474,24.5159,161158.0
2019-05-31 14:00:00,25.08,25.09,25.0,25.0,286316.0,24.5159,24.5256,24.4377,24.4377,286316.0
2019-05-31 14:30:00,25.0,25.03,24.92,24.98,462700.0,24.4377,24.467,24.3595,24.4181,462700.0
2019-05-31 15:00:00,24.98,25.01,24.89,24.94,449718.0,24.4181,24.4474,24.3301,24.379,449718.0
2019-05-31 15:30:00,24.94,24.99,24.78,24.83,1644143.0,24.379,24.4279,24.2226,24.2715,1644143.0
2019-06-03 09:30:00,24.85,24.92,24.2,24.3,882740.0,24.291,24.3595,23.6557,23.7534,882740.0
2019-06-03 10:00:00,24.3,24.39,24.21,24.3,920786.0,23.7534,23.8414,23.6654,23.7534,920786.0
2019-06-03 10:30:00,24.32,24.44,24.3,24.32,579094.0,23.773,23.8903,23.7534,23.773,579094.0
2019-06-03 11:00:00,24.31,24.33,24.1,24.13,465728.0,23.7632,23.7827,23.5579,23.5872,465728.0
2019-06-03 11:30:00,24.12,24.18,23.93,23.95,539644.0,23.5775,23.6361,23.3917,23.4113,539644.0
2019-06-03 12:00:00,23.94,24.0,23.79,23.81,441913.0,23.4015,23.4602,23.2549,23.2744,441913.0
2019-06-03 12:30:00,23.81,23.91,23.76,23.83,565938.0,23.2744,23.3722,23.2256,23.294,565938.0
2019-06-03 13:00:00,23.83,24.06,23.78,23.98,454363.0,23.294,23.5188,23.2451,23.4406,454363.0
2019-06-03 13:30:00,23.98,24.11,23.85,24.1,304428.0,23.4406,23.5677,23.3135,23.5579,304428.0
2019-06-03 14:00:00,24.11,24.13,23.97,24.01,244588.0,23.5677,23.5872,23.4308,23.4699,244588.0
2019-06-03 14:30:00,24.02,24.05,23.93,23.96,302314.0,23.4797,23.509,23.3917,23.4211,302314.0
2019-06-03 15:00:00,23.97,23.98,23.82,23.82,532532.0,23.4308,23.4406,23.2842,23.2842,532532.0
2019-06-03 15:30:00,23.83,23.9,23.68,23.86,2219271.0,23.294,23.3624,23.1473,23.3233,2219271.0
2019-06-04 09:30:00,24.18,24.52,24.04,24.52,636973.0,23.6361,23.9685,23.4993,23.9685,636973.0
2019-06-04 10:00:00,24.52,24.67,24.42,24.63,395330.0,23.9685,24.1151,23.8707,24.076,395330.0
2019-06-04 10:30:00,24.64,24.85,24.57,24.84,427171.0,24.0858,24.291,24.0173,24.2813,427171.0
2019-06-04 11:00:00,24.84,25.09,24.81,25.05,469061.0,24.2813,24.5256,24.2519,24.4865,469061.0
2019-06-04 11:30:00,25.05,25.21,25.0,25.04,389175.0,24.4865,24.6429,24.4377,24.4768,389175.0
2019-06-04 12:00:00,25.04,25.04,24.94,24.96,214436.0,24.4768,24.4768,24.379,24.3986,214436.0
2019-06-04 12:30:00,24.97,25.15,24.94,25.09,300512.0,24.4083,24.5843,24.379,24.5256,300512.0
2019-06-04 13:00:00,25.08,25.19,25.06,25.14,240842.0,24.5159,24.6234,24.4963,24.5745,240842.0
2019-06-04 13:30:00,25.14,25.4,25.14,25.37,531493.0,24.5745,24.8287,24.5745,24.7993,531493.0
2019-06-04 14:00:00,25.38,25.42,25.27,25.37,686448.0,24.8091,24.8482,24.7016,24.7993,686448.0
2019-06-04 14:30:00,25.37,25.5,25.32,25.49,596703.0,24.7993,24.9264,24.7505,24.9166,596703.0
2019-06-04 15:00:00,25.49,25.55,25.43,25.45,795918.0,24.9166,24.9753,24.858,24.8775,795918.0
2019-06-04 15:30:00,25.46,25.66,25.42,25.65,1548685.0,24.8873,25.0828,24.8482,25.073,1548685.0
2019-06-05 09:30:00,25.85,25.87,25.45,25.73,635543.0,25.2685,25.2881,24.8775,25.1512,635543.0
2019-06-05 10:00:00,25.74,25.83,25.58,25.66,514318.0,25.161,25.249,25.0046,25.0828,514318.0
2019-06-05 10:30:00,25.65,25.65,25.37,25.46,569212.0,25.073,25.073,24.7993,24.8873,569212.0
2019-06-05 11:00:00,25.46,25.61,25.44,25.59,288411.0,24.8873,25.0339,24.8678,25.0144,288411.0
2019-06-05 11:30:00,25.6,25.86,25.58,25.83,567474.0,25.0242,25.2783,25.0046,25.249,567474.0
2019-06-05 12:00:00,25.84,25.85,25.69,25.82,312763.0,25.2588,25.2685,25.1121,25.2392,312763.0
2019-06-05 12:30:00,25.81,25.92,25.77,25.87,336230.0,25.2294,25.337,25.1903,25.2881,336230.0
2019-06-05 13:00:00,25.88,25.95,25.78,25.89,421227.0,25.2979,25.3663,25.2001,25.3076,421227.0
2019-06-05 13:30:00,25.89,25.98,25.85,25.89,213319.0,25.3076,25.3956,25.2685,25.3076,213319.0
2019-06-05 14:00:00,25.88,25.89,25.79,25.85,229303.0,25.2979,25.3076,25.2099,25.2685,229303.0
2019-06-05 14:30:00,25.86,25.91,25.82,25.86,301023.0,25.2783,25.3272,25.2392,25.2783,301023.0
2019-06-05 15:00:00,25.86,26.02,25.85,26.01,545367.0,25.2783,25.4347,25.2685,25.4249,545367.0
2019-06-05 15:30:00,26.0,26.03,25.92,25.96,1126006.0,25.4152,25.4445,25.337,25.3761,1126006.0
2019-06-06 09:30:00,25.95,26.48,25.91,26.12,1134367.0,25.3663,25.8844,25.3272,25.5325,1134367.0
2019-06-06 10:00:00,26.11,26.27,26.04,26.12,785369.0,25.5227,25.6791,25.4543,25.5325,785369.0
2019-06-06 10:30:00,26.13,26.35,26.12,26.23,723456.0,25.5422,25.7573,25.5325,25.64,723456.0
2019-06-06 11:00:00,26.23,26.43,26.22,26.33,407284.0,25.64,25.8355,25.6302,25.7377,407284.0
2019-06-06 11:30:00,26.33,26.38,26.14,26.2,359174.0,25.7377,25.7866,25.552,25.6107,359174.0
2019-06-06 12:00:00,26.2,26.24,26.15,26.17,232146.0,25.6107,25.6498,25.5618,25.5813,232146.0
2019-06-06 12:30:00,26.16,26.21,26.07,26.21,210755.0,25.5716,25.6204,25.4836,25.6204,210755.0
2019-06-06 13:00:00,26.21,26.27,26.18,26.24,227211.0,25.6204,25.6791,25.5911,25.6498,227211.0
2019-06-06 13:30:00,26.25,26.31,26.16,26.29,283845.0,25.6595,25.7182,25.5716,25.6986,283845.0
2019-06-06 14:00:00,26.29,26.46,26.27,26.45,288357.0,25.6986,25.8648,25.6791,25.855,288357.0
2019-06-06 14:30:00,26.44,26.58,26.38,26.4,430863.0,25.8453,25.9821,25.7866,25.8062,430863.0
2019-06-06 15:00:00,26.41,26.53,26.39,26.52,362509.0,25.8159,25.9332,25.7964,25.9235,362509.0
2019-06-06 15:30:00,26.51,26.67,26.48,26.5,1854516.0,25.9137,26.0701,25.8844,25.9039,1854516.0
2019-06-07 09:30:00,26.33,26.59,26.13,26.39,1060334.0,25.8651,26.1205,25.6686,25.924,1060334.0
2019-06-07 10:00:00,26.38,26.39,26.13,26.29,450109.0,25.9142,25.924,25.6686,25.8258,450109.0
2019-06-07 10:30:00,26.3,26.61,26.3,26.58,231788.0,25.8356,26.1401,25.8356,26.1106,231788.0
2019-06-07 11:00:00,26.58,26.62,26.39,26.4,346060.0,26.1106,26.1499,25.924,25.9338,346060.0
2019-06-07 11:30:00,26.4,26.44,26.34,26.36,420659.0,25.9338,25.9731,25.8749,25.8945,420659.0
2019-06-07 12:00:00,26.36,26.48,26.33,26.44,493399.0,25.8945,26.0124,25.8651,25.9731,493399.0
2019-06-07 12:30:00,26.43,26.52,26.39,26.52,246163.0,25.9633,26.0517,25.924,26.0517,246163.0
2019-06-07 13:00:00,26.52,26.55,26.47,26.55,266887.0,26.0517,26.0812,26.0026,26.0812,266887.0
2019-06-07 13:30:00,26.54,26.59,26.49,26.56,164404.0,26.0714,26.1205,26.0222,26.091,164404.0
2019-06-07 14:00:00,26.55,26.58,26.45,26.52,201176.0,26.0812,26.1106,25.9829,26.0517,201176.0
2019-06-07 14:30:00,26.52,26.53,26.39,26.41,223969.0,26.0517,26.0615,25.924,25.9436,223969.0
2019-06-07 15:00:00,26.41,26.49,26.39,26.47,383660.0,25.9436,26.0222,25.924,26.0026,383660.0
2019-06-07 15:30:00,26.47,26.48,26.27,26.27,1231330.0,26.0026,26.0124,25.8061,25.8061,1231330.0
2019-06-10 09:30:00,26.63,27.41,26.54,27.4,724529.0,26.1598,26.926,26.0714,26.9162,724529.0
2019-06-10 10:00:00,27.4,27.8,27.36,27.78,934358.0,26.9162,27.3091,26.8769,27.2895,934358.0
2019-06-10 10:30:00,27.78,27.78,27.46,27.46,398507.0,27.2895,27.2895,26.9751,26.9751,398507.0
2019-06-10 11:00:00,27.45,27.64,27.45,27.53,292863.0,26.9653,27.1519,26.9653,27.0439,292863.0
2019-06-10 11:30:00,27.53,27.8,27.53,27.77,335391.0,27.0439,27.3091,27.0439,27.2796,335391.0
2019-06-10 12:00:00,27.77,27.82,27.62,27.62,298886.0,27.2796,27.3287,27.1323,27.1323,298886.0
2019-06-10 12:30:00,27.62,27.75,27.6,27.71,223403.0,27.1323,27.26,27.1126,27.2207,223403.0
2019-06-10 13:00:00,27.71,27.77,27.68,27.71,174857.0,27.2207,27.2796,27.1912,27.2207,174857.0
2019-06-10 13:30:00,27.72,27.85,27.71,27.84,446880.0,27.2305,27.3582,27.2207,27.3484,446880.0
2019-06-10 14:00:00,27.84,27.85,27.64,27.69,472842.0,27.3484,27.3582,27.1519,27.201,472842.0
2019-06-10 14:30:00,27.68,27.73,27.52,27.55,461841.0,27.1912,27.2403,27.034,27.0635,461841.0
2019-06-10 15:00:00,27.55,27.67,27.49,27.54,538436.0,27.0635,27.1814,27.0046,27.0537,538436.0
2019-06-10 15:30:00,27.54,27.6,27.35,27.42,1345809.0,27.0537,27.1126,26.867,26.9358,1345809.0
2019-06-11 09:30:00,27.65,28.07,27.65,27.84,538415.0,27.1618,27.5743,27.1618,27.3484,538415.0
2019-06-11 10:00:00,27.85,28.07,27.81,27.98,339538.0,27.3582,27.5743,27.3189,27.4859,339538.0
2019-06-11 10:30:00,27.98,27.98,27.81,27.91,278541.0,27.4859,27.4859,27.3189,27.4172,278541.0
2019-06-11 11:00:00,27.92,28.05,27.9,27.93,371608.0,27.427,27.5547,27.4073,27.4368,371608.0
2019-06-11 11:30:00,27.94,27.98,27.83,27.92,269821.0,27.4466,27.4859,27.3386,27.427,269821.0
2019-06-11 12:00:00,27.92,28.02,27.85,28.02,476133.0,27.427,27.5252,27.3582,27.5252,476133.0
2019-06-11 12:30:00,28.02,28.04,27.93,27.95,920329.0,27.5252,27.5449,27.4368,27.4565,920329.0
2019-06-11 13:00:00,27.94,28.05,27.94,28.02,272657.0,27.4466,27.5547,27.4466,27.5252,272657.0
2019-06-11 13:30:00,28.02,28.13,27.99,28.08,368891.0,27.5252,27.6333,27.4957,27.5842,368891.0
2019-06-11 14:00:00,28.09,28.1,27.96,28.0,307169.0,27.594,27.6038,27.4663,27.5056,307169.0
2019-06-11 14:30:00,28.0,28.0,27.85,27.9,291076.0,27.5056,27.5056,27.3582,27.4073,291076.0
2019-06-11 15:00:00,27.9,27.99,27.85,27.99,351726.0,27.4073,27.4957,27.3582,27.4957,351726.0
2019-06-11 15:30:00,27.98,28.04,27.94,27.97,1186331.0,27.4859,27.5449,27.4466,27.4761,1186331.0
2019-06-12 09:30:00,27.87,27.95,27.65,27.86,627020.0,27.3779,27.4565,27.1618,27.368,627020.0
2019-06-12 10:00:00,27.87,28.03,27.82,27.97,413777.0,27.3779,27.535,27.3287,27.4761,413777.0
2019-06-12 10:30:00,27.97,28.02,27.83,27.84,182710.0,27.4761,27.5252,27.3386,27.3484,182710.0
2019-06-12 11:00:00,27.84,27.89,27.74,27.76,224441.0,27.3484,27.3975,27.2502,27.2698,224441.0
2019-06-12 11:30:00,27.75,27.76,27.6,27.65,498582.0,27.26,27.2698,27.1126,27.1618,498582.0
2019-06-12 12:00:00,27.65,27.74,27.64,27.66,179849.0,27.1618,27.2502,27.1519,27.1716,179849.0
2019-06-12 12:30:00,27.65,27.77,27.63,27.69,273489.0,27.1618,27.2796,27.1421,27.201,273489.0
2019-06-12 13:00:00,27.69,27.7,27.52,27.57,251650.0,27.201,27.2109,27.034,27.0832,251650.0
2019-06-12 13:30:00,27.58,27.65,27.54,27.63,160243.0,27.093,27.1618,27.0537,27.1421,160243.0
2019-06-12 14:00:00,27.63,27.66,27.58,27.62,186058.0,27.1421,27.1716,27.093,27.1323,186058.0
2019-06-12 14:30:00,27.61,27.75,27.59,27.65,250561.0,27.1225,27.26,27.1028,27.1618,250561.0
2019-06-12 15:00:00,27.66,27.68,27.59,27.62,221670.0,27.1716,27.1912,27.1028,27.1323,221670.0
2019-06-12 15:30:00,27.62,27.7,27.61,27.7,662404.0,27.1323,27.2109,27.1225,27.2109,662404.0
2019-06-13 09:30:00,27.88,28.06,27.75,27.93,354951.0,27.3877,27.5645,27.26,27.4368,354951.0
2019-06-13 10:00:00,27.93,28.02,27.84,27.98,326435.0,27.4368,27.5252,27.3484,27.4859,326435.0
2019-06-13 10:30:00,27.99,28.0,27.89,27.9,230176.0,27.4957,27.5056,27.3975,27.4073,230176.0
2019-06-13 11:00:00,27.9,27.98,27.86,27.89,235452.0,27.4073,27.4859,27.368,27.3975,235452.0
2019-06-13 11:30:00,27.89,27.99,27.85,27.96,195293.0,27.3975,27.4957,27.3582,27.4663,195293.0
2019-06-13 12:00:00,27.96,27.99,27.92,27.94,128574.0,27.4663,27.4957,27.427,27.4466,128574.0
2019-06-13 12:30:00,27.94,28.01,27.9,27.96,458234.0,27.4466,27.5154,27.4073,27.4663,458234.0
2019-06-13 13:00:00,27.96,27.97,27.79,27.82,315627.0,27.4663,27.4761,27.2993,27.3287,315627.0
2019-06-13 13:30:00,27.82,27.88,27.81,27.85,440215.0,27.3287,27.3877,27.3189,27.3582,440215.0
2019-06-13 14:00:00,27.84,27.85,27.71,27.77,193487.0,27.3484,27.3582,27.2207,27.2796,193487.0
2019-06-13 14:30:00,27.76,27.76,27.63,27.64,314716.0,27.2698,27.2698,27.1421,27.1519,314716.0
2019-06-13 15:00:00,27.63,27.66,27.57,27.66,302809.0,27.1421,27.1716,27.0832,27.1716,302809.0
2019-06-13 15:30:00,27.65,27.73,27.64,27.72,699333.0,27.1618,27.2403,27.1519,27.2305,699333.0
2019-06-14 09:30:00,27.68,27.72,27.34,27.45,392502.0,27.1912,27.2305,26.8572,26.9653,392502.0
2019-06-14 10:00:00,27.44,27.6,27.41,27.57,327911.0,26.9555,27.1126,26.926,27.0832,327911.0
2019-06-14 10:30:00,27.57,27.6,27.5,27.58,243491.0,27.0832,27.1126,27.0144,27.093,243491.0
2019-06-14 11:00:00,27.58,27.59,27.49,27.53,122385.0,27.093,27.1028,27.0046,27.0439,122385.0
2019-06-14 11:30:00,27.53,27.59,27.49,27.53,168191.0,27.0439,27.1028,27.0046,27.0439,168191.0
2019-06-14 12:00:00,27.52,27.53,27.44,27.5,116168.0,27.034,27.0439,26.9555,27.0144,116168.0
2019-06-14 12:30:00,27.51,27.52,27.46,27.51,69234.0,27.0242,27.034,26.9751,27.0242,69234.0
2019-06-14 13:00:00,27.5,27.59,27.5,27.57,112072.0,27.0144,27.1028,27.0144,27.0832,112072.0
2019-06-14 13:30:00,27.57,27.59,27.53,27.55,134863.0,27.0832,27.1028,27.0439,27.0635,134863.0
2019-06-14 14:00:00,27.55,27.61,27.53,27.59,245584.0,27.0635,27.1225,27.0439,27.1028,245584.0
2019-06-14 14:30:00,27.6,27.64,27.58,27.63,212177.0,27.1126,27.1519,27.093,27.1421,212177.0
2019-06-14 15:00:00,27.62,27.76,27.62,27.71,306857.0,27.1323,27.2698,27.1323,27.2207,306857.0
2019-06-14 15:30:00,27.7,27.76,27.63,27.67,735492.0,27.2109,27.2698,27.1421,27.1814,735492.0
2019-06-17 09:30:00,27.67,27.74,27.36,27.68,195707.0,27.1814,27.2502,26.8769,27.1912,195707.0
2019-06-17 10:00:00,27.7,27.87,27.66,27.73,277291.0,27.2109,27.3779,27.1716,27.2403,277291.0
2019-06-17 10:30:00,27.74,27.76,27.68,27.7,124794.0,27.2502,27.2698,27.1912,27.2109,124794.0
2019-06-17 11:00:00,27.69,27.73,27.59,27.62,122802.0,27.201,27.2403,27.1028,27.1323,122802.0
2019-06-17 11:30:00,27.61,27.72,27.6,27.7,121437.0,27.1225,27.2305,27.1126,27.2109,121437.0
2019-06-17 12:00:00,27.69,27.72,27.56,27.6,108469.0,27.201,27.2305,27.0733,27.1126,108469.0
2019-06-17 12:30:00,27.6,27.67,27.59,27.62,105001.0,27.1126,27.1814,27.1028,27.1323,105001.0
2019-06-17 13:00:00,27.61,27.64,27.58,27.63,91522.0,27.1225,27.1519,27.093,27.1421,91522.0
2019-06-17 13:30:00,27.62,27.63,27.54,27.61,130465.0,27.1323,27.1421,27.0537,27.1225,130465.0
2019-06-17 14:00:00,27.6,27.65,27.57,27.6,189583.0,27.1126,27.1618,27.0832,27.1126,189583.0
2019-06-17 14:30:00,27.6,27.65,27.59,27.63,189150.0,27.1126,27.1618,27.1028,27.1421,189150.0
2019-06-17 15:00:00,27.62,27.7,27.62,27.68,184773.0,27.1323,27.2109,27.1323,27.1912,184773.0
2019-06-17 15:30:00,27.69,27.69,27.53,27.56,708797.0,27.201,27.201,27.0439,27.0733,708797.0
2019-06-18 09:30:00,27.83,28.52,27.73,28.48,645972.0,27.3386,28.0164,27.2403,27.9771,645972.0
2019-06-18 10:00:00,28.48,28.5,28.32,28.44,576010.0,27.9771,27.9967,27.8199,27.9378,576010.0
2019-06-18 10:30:00,28.45,28.53,28.37,28.5,379563.0,27.9476,28.0262,27.869,27.9967,379563.0
2019-06-18 11:00:00,28.5,28.58,28.4,28.48,345578.0,27.9967,28.0753,27.8985,27.9771,345578.0
2019-06-18 11:30:00,28.47,28.47,28.21,28.24,183670.0,27.9673,27.9673,27.7119,27.7413,183670.0
2019-06-18 12:00:00,28.23,28.35,28.21,28.3,138729.0,27.7315,27.8494,27.7119,27.8003,138729.0
2019-06-18 12:30:00,28.32,28.35,28.25,28.26,95425.0,27.8199,27.8494,27.7512,27.761,95425.0
2019-06-18 13:00:00,28.24,28.3,28.18,28.26,119498.0,27.7413,27.8003,27.6824,27.761,119498.0
2019-06-18 13:30:00,28.25,28.31,28.22,28.3,139853.0,27.7512,27.8101,27.7217,27.8003,139853.0
2019-06-18 14:00:00,28.3,28.49,28.29,28.47,224032.0,27.8003,27.9869,27.7904,27.9673,224032.0
2019-06-18 14:30:00,28.46,28.51,28.4,28.43,247960.0,27.9574,28.0066,27.8985,27.928,247960.0
2019-06-18 15:00:00,28.44,28.44,28.35,28.42,172602.0,27.9378,27.9378,27.8494,27.9182,172602.0
2019-06-18 15:30:00,28.41,28.42,28.21,28.23,1016869.0,27.9083,27.9182,27.7119,27.7315,1016869.0
2019-06-19 09:30:00,28.18,28.29,27.94,28.05,379154.0,27.6824,27.7904,27.4466,27.5547,379154.0
2019-06-19 10:00:00,28.06,28.13,27.82,27.93,293931.0,27.5645,27.6333,27.3287,27.4368,293931.0
2019-06-19 10:30:00,27.93,28.01,27.79,27.8,287368.0,27.4368,27.5154,27.2993,27.3091,287368.0
2019-06-19 11:00:00,27.8,27.88,27.65,27.68,365231.0,27.3091,27.3877,27.1618,27.1912,365231.0
2019-06-19 11:30:00,27.68,27.8,27.67,27.8,185367.0,27.1912,27.3091,27.1814,27.3091,185367.0
2019-06-19 12:00:00,27.79,27.8,27.66,27.68,210772.0,27.2993,27.3091,27.1716,27.1912,210772.0
2019-06-19 12:30:00,27.68,27.7,27.61,27.69,191560.0,27.1912,27.2109,27.1225,27.201,191560.0
2019-06-19 13:00:00,27.69,27.73,27.65,27.69,202865.0,27.201,27.2403,27.1618,27.201,202865.0
2019-06-19 13:30:00,27.69,27.78,27.66,27.74,263102.0,27.201,27.2895,27.1716,27.2502,263102.0
2019-06-19 14:00:00,27.75,27.95,27.66,27.73,286055.0,27.26,27.4565,27.1716,27.2403,286055.0
2019-06-19 14:30:00,27.73,27.79,27.62,27.68,338538.0,27.2403,27.2993,27.1323,27.1912,338538.0
2019-06-19 15:00:00,27.68,27.79,27.67,27.67,303959.0,27.1912,27.2993,27.1814,27.1814,303959.0
2019-06-19 15:30:00,27.67,27.81,27.66,27.74,926723.0,27.1814,27.3189,27.1716,27.2502,926723.0
2019-06-20 09:30:00,28.18,28.5,27.91,28.15,612408.0,27.6824,27.9967,27.4172,27.6529,612408.0
2019-06-20 10:00:00,28.16,28.28,27.91,27.97,456566.0,27.6627,27.7806,27.4172,27.4761,456566.0
2019-06-20 10:30:00,27.97,28.05,27.84,27.85,206545.0,27.4761,27.5547,27.3484,27.3582,206545.0
2019-06-20 11:00:00,27.85,27.95,27.74,27.83,233434.0,27.3582,27.4565,27.2502,27.3386,233434.0
2019-06-20 11:30:00,27.83,27.84,27.68,27.83,343120.0,27.3386,27.3484,27.1912,27.3386,343120.0
2019-06-20 12:00:00,27.83,27.87,27.67,27.84,317097.0,27.3386,27.3779,27.1814,27.3484,317097.0
2019-06-20 12:30:00,27.84,27.95,27.84,27.93,205040.0,27.3484,27.4565,27.3484,27.4368,205040.0
2019-06-20 13:00:00,27.94,27.95,27.86,27.91,171180.0,27.4466,27.4565,27.368,27.4172,171180.0
2019-06-20 13:30:00,27.91,27.92,27.81,27.87,120561.0,27.4172,27.427,27.3189,27.3779,120561.0
2019-06-20 14:00:00,27.87,28.0,27.86,27.97,174965.0,27.3779,27.5056,27.368,27.4761,174965.0
2019-06-20 14:30:00,27.97,28.01,27.95,28.0,178098.0,27.4761,27.5154,27.4565,27.5056,178098.0
2019-06-20 15:00:00,28.0,28.0,27.86,27.99,244496.0,27.5056,27.5056,27.368,27.4957,244496.0
2019-06-20 15:30:00,27.99,28.01,27.94,28.0,863252.0,27.4957,27.5154,27.4466,27.5056,863252.0
2019-06-21 09:30:00,27.93,28.04,27.76,28.01,558369.0,27.4368,27.5449,27.2698,27.5154,558369.0
2019-06-21 10:00:00,28.02,28.03,27.82,27.86,239222.0,27.5252,27.535,27.3287,27.368,239222.0
2019-06-21 10:30:00,27.86,28.08,27.84,28.02,250770.0,27.368,27.5842,27.3484,27.5252,250770.0
2019-06-21 11:00:00,28.03,28.13,28.01,28.05,193440.0,27.535,27.6333,27.5154,27.5547,193440.0
2019-06-21 11:30:00,28.04,28.11,27.96,27.99,132543.0,27.5449,27.6136,27.4663,27.4957,132543.0
2019-06-21 12:00:00,27.98,28.02,27.9,27.95,158022.0,27.4859,27.5252,27.4073,27.4565,158022.0
2019-06-21 12:30:00,27.95,28.01,27.91,27.96,108902.0,27.4565,27.5154,27.4172,27.4663,108902.0
2019-06-21 13:00:00,27.96,27.98,27.89,27.93,141601.0,27.4663,27.4859,27.3975,27.4368,141601.0
2019-06-21 13:30:00,27.93,27.94,27.84,27.89,141233.0,27.4368,27.4466,27.3484,27.3975,141233.0
2019-06-21 14:00:00,27.89,27.9,27.79,27.84,281623.0,27.3975,27.4073,27.2993,27.3484,281623.0
2019-06-21 14:30:00,27.84,27.86,27.78,27.84,136007.0,27.3484,27.368,27.2895,27.3484,136007.0
2019-06-21 15:00:00,27.84,27.88,27.77,27.78,238673.0,27.3484,27.3877,27.2796,27.2895,238673.0
2019-06-21 15:30:00,27.78,27.83,27.69,27.71,790566.0,27.2895,27.3386,27.201,27.2207,790566.0
2019-06-24 09:30:00,27.72,28.39,27.69,28.34,943060.0,27.2305,27.8887,27.201,27.8396,943060.0
2019-06-24 10:00:00,28.35,28.54,28.34,28.5,708707.0,27.8494,28.036,27.8396,27.9967,708707.0
2019-06-24 10:30:00,28.5,28.58,28.33,28.37,454405.0,27.9967,28.0753,27.8297,27.869,454405.0
2019-06-24 11:00:00,28.37,28.4,28.2,28.3,527478.0,27.869,27.8985,27.702,27.8003,527478.0
2019-06-24 11:30:00,28.31,28.33,28.01,28.02,389800.0,27.8101,27.8297,27.5154,27.5252,389800.0
2019-06-24 12:00:00,28.02,28.13,27.95,28.08,315298.0,27.5252,27.6333,27.4565,27.5842,315298.0
2019-06-24 12:30:00,28.08,28.09,28.0,28.04,180016.0,27.5842,27.594,27.5056,27.5449,180016.0
2019-06-24 13:00:00,28.03,28.07,28.0,28.06,128446.0,27.535,27.5743,27.5056,27.5645,128446.0
2019-06-24 13:30:00,28.06,28.08,28.0,28.01,131361.0,27.5645,27.5842,27.5056,27.5154,131361.0
2019-06-24 14:00:00,28.01,28.16,28.01,28.06,237562.0,27.5154,27.6627,27.5154,27.5645,237562.0
2019-06-24 14:30:00,28.06,28.06,27.95,28.01,199336.0,27.5645,27.5645,27.4565,27.5154,199336.0
2019-06-24 15:00:00,28.01,28.01,27.89,27.92,435735.0,27.5154,27.5154,27.3975,27.427,435735.0
2019-06-24 15:30:00,27.92,28.0,27.9,27.92,780532.0,27.427,27.5056,27.4073,27.427,780532.0
2019-06-25 09:30:00,27.91,28.03,27.68,27.99,556946.0,27.4172,27.535,27.1912,27.4957,556946.0
2019-06-25 10:00:00,27.98,28.04,27.89,27.96,447932.0,27.4859,27.5449,27.3975,27.4663,447932.0
2019-06-25 10:30:00,27.96,27.97,27.7,27.78,205694.0,27.4663,27.4761,27.2109,27.2895,205694.0
2019-06-25 11:00:00,27.79,27.86,27.76,27.85,140589.0,27.2993,27.368,27.2698,27.3582,140589.0
2019-06-25 11:30:00,27.85,27.86,27.66,27.7,271443.0,27.3582,27.368,27.1716,27.2109,271443.0
2019-06-25 12:00:00,27.69,27.7,27.54,27.6,234329.0,27.201,27.2109,27.0537,27.1126,234329.0
2019-06-25 12:30:00,27.6,27.6,27.44,27.44,257274.0,27.1126,27.1126,26.9555,26.9555,257274.0
2019-06-25 13:00:00,27.45,27.51,27.4,27.46,219907.0,26.9653,27.0242,26.9162,26.9751,219907.0
2019-06-25 13:30:00,27.46,27.56,27.45,27.53,120581.0,26.9751,27.0733,26.9653,27.0439,120581.0
2019-06-25 14:00:00,27.53,27.54,27.43,27.48,238789.0,27.0439,27.0537,26.9456,26.9948,238789.0
2019-06-25 14:30:00,27.48,27.49,27.3,27.47,356986.0,26.9948,27.0046,26.8179,26.9849,356986.0
2019-06-25 15:00:00,27.48,27.61,27.48,27.58,392802.0,26.9948,27.1225,26.9948,27.093,392802.0
2019-06-25 15:30:00,27.57,27.63,27.52,27.62,598441.0,27.0832,27.1421,27.034,27.1323,598441.0
2019-06-26 09:30:00,27.78,28.13,27.78,27.98,673464.0,27.2895,27.6333,27.2895,27.4859,673464.0
2019-06-26 10:00:00,27.98,28.06,27.89,27.99,368706.0,27.4859,27.5645,27.3975,27.4957,368706.0
2019-06-26 10:30:00,27.99,28.06,27.93,27.95,379087.0,27.4957,27.5645,27.4368,27.4565,379087.0
2019-06-26 11:00:00,27.94,27.98,27.84,27.86,211151.0,27.4466,27.4859,27.3484,27.368,211151.0
2019-06-26 11:30:00,27.86,27.96,27.8,27.95,211479.0,27.368,27.4663,27.3091,27.4565,211479.0
2019-06-26 12:00:00,27.96,28.03,27.91,28.02,152551.0,27.4663,27.535,27.4172,27.5252,152551.0
2019-06-26 12:30:00,28.03,28.06,27.95,27.96,94398.0,27.535,27.5645,27.4565,27.4663,94398.0
2019-06-26 13:00:00,27.97,28.02,27.95,27.96,147247.0,27.4761,27.5252,27.4565,27.4663,147247.0
2019-06-26 13:30:00,27.96,27.96,27.87,27.94,191098.0,27.4663,27.4663,27.3779,27.4466,191098.0
2019-06-26 14:00:00,27.93,27.98,27.92,27.98,111156.0,27.4368,27.4859,27.427,27.4859,111156.0
2019-06-26 14:30:00,27.98,27.99,27.92,27.92,155022.0,27.4859,27.4957,27.427,27.427,155022.0
2019-06-26 15:00:00,27.93,27.99,27.92,27.96,270915.0,27.4368,27.4957,27.427,27.4663,270915.0
2019-06-26 15:30:00,27.96,28.01,27.84,27.87,1085062.0,27.4663,27.5154,27.3484,27.3779,1085062.0
2019-06-27 09:30:00,28.0,28.12,27.88,27.96,451465.0,27.5056,27.6235,27.3877,27.4663,451465.0
2019-06-27 10:00:00,27.97,28.05,27.95,27.99,321700.0,27.4761,27.5547,27.4565,27.4957,321700.0
2019-06-27 10:30:00,27.98,28.01,27.88,27.99,138471.0,27.4859,27.5154,27.3877,27.4957,138471.0
2019-06-27 11:00:00,28.0,28.03,27.91,27.98,229957.0,27.5056,27.535,27.4172,27.4859,229957.0
2019-06-27 11:30:00,27.98,28.08,27.95,28.07,149902.0,27.4859,27.5842,27.4565,27.5743,149902.0
2019-06-27 12:00:00,28.07,28.21,28.06,28.18,85703.0,27.5743,27.7119,27.5645,27.6824,85703.0
2019-06-27 12:30:00,28.19,28.23,28.13,28.23,138274.0,27.6922,27.7315,27.6333,27.7315,138274.0
2019-06-27 13:00:00,28.23,28.34,28.22,28.28,248046.0,27.7315,27.8396,27.7217,27.7806,248046.0
2019-06-27 13:30:00,28.28,28.31,28.22,28.3,144517.0,27.7806,27.8101,27.7217,27.8003,144517.0
2019-06-27 14:00:00,28.3,28.51,28.28,28.44,583480.0,27.8003,28.0066,27.7806,27.9378,583480.0
2019-06-27 14:30:00,28.44,28.45,28.31,28.34,199516.0,27.9378,27.9476,27.8101,27.8396,199516.0
2019-06-27 15:00:00,28.34,28.45,28.33,28.45,144308.0,27.8396,27.9476,27.8297,27.9476,144308.0
2019-06-27 15:30:00,28.45,28.46,28.39,28.44,595564.0,27.9476,27.9574,27.8887,27.9378,595564.0
2019-06-28 09:30:00,28.32,28.4,28.12,28.35,595118.0,27.8199,27.8985,27.6235,27.8494,595118.0
2019-06-28 10:00:00,28.35,28.42,28.16,28.21,234372.0,27.8494,27.9182,27.6627,27.7119,234372.0
2019-06-28 10:30:00,28.21,28.35,28.13,28.35,287363.0,27.7119,27.8494,27.6333,27.8494,287363.0
2019-06-28 11:00:00,28.34,28.38,28.28,28.31,244060.0,27.8396,27.8789,27.7806,27.8101,244060.0
2019-06-28 11:30:00,28.31,28.34,28.26,28.3,148495.0,27.8101,27.8396,27.761,27.8003,148495.0
2019-06-28 12:00:00,28.29,28.38,28.27,28.36,136622.0,27.7904,27.8789,27.7708,27.8592,136622.0
2019-06-28 12:30:00,28.36,28.4,28.34,28.4,77556.0,27.8592,27.8985,27.8396,27.8985,77556.0
2019-06-28 13:00:00,28.39,28.44,28.35,28.43,200438.0,27.8887,27.9378,27.8494,27.928,200438.0
2019-06-28 13:30:00,28.43,28.52,28.42,28.46,176573.0,27.928,28.0164,27.9182,27.9574,176573.0
2019-06-28 14:00:00,28.46,28.48,28.43,28.47,162585.0,27.9574,27.9771,27.928,27.9673,162585.0
2019-06-28 14:30:00,28.46,28.52,28.46,28.47,114517.0,27.9574,28.0164,27.9574,27.9673,114517.0
2019-06-28 15:00:00,28.48,28.51,28.44,28.46,135233.0,27.9771,28.0066,27.9378,27.9574,135233.0
2019-06-28 15:30:00,28.46,28.58,28.43,28.56,985025.0,27.9574,28.0753,27.928,28.0557,985025.0
2019-07-01 09:30:00,29.17,29.3,28.92,29.03,1193194.0,28.6549,28.7826,28.4093,28.5174,1193194.0
2019-07-01 10:00:00,29.04,29.18,28.96,29.0,472677.0,28.5272,28.6647,28.4486,28.4879,472677.0
2019-07-01 10:30:00,29.0,29.07,28.91,28.92,285580.0,28.4879,28.5567,28.3995,28.4093,285580.0
2019-07-01 11:00:00,28.92,28.94,28.73,28.78,362346.0,28.4093,28.429,28.2227,28.2718,362346.0
2019-07-01 11:30:00,28.79,28.9,28.78,28.83,284400.0,28.2816,28.3897,28.2718,28.3209,284400.0
2019-07-01 12:00:00,28.83,28.89,28.74,28.76,225921.0,28.3209,28.3799,28.2325,28.2521,225921.0
2019-07-01 12:30:00,28.76,28.79,28.73,28.75,199931.0,28.2521,28.2816,28.2227,28.2423,199931.0
2019-07-01 13:00:00,28.75,28.85,28.73,28.85,283943.0,28.2423,28.3406,28.2227,28.3406,283943.0
2019-07-01 13:30:00,28.85,29.0,28.82,28.96,239829.0,28.3406,28.4879,28.3111,28.4486,239829.0
2019-07-01 14:00:00,28.97,29.06,28.93,29.05,336840.0,28.4584,28.5469,28.4191,28.537,336840.0
2019-07-01 14:30:00,29.05,29.09,28.76,28.77,408785.0,28.537,28.5763,28.2521,28.262,408785.0
2019-07-01 15:00:00,28.77,28.87,28.76,28.78,306757.0,28.262,28.3602,28.2521,28.2718,306757.0
2019-07-01 15:30:00,28.78,28.82,28.53,28.69,1446635.0,28.2718,28.3111,28.0262,28.1834,1446635.0
2019-07-02 09:30:00,28.71,28.99,28.67,28.89,577397.0,28.203,28.4781,28.1637,28.3799,577397.0
2019-07-02 10:00:00,28.89,28.96,28.75,28.88,293512.0,28.3799,28.4486,28.2423,28.37,293512.0
2019-07-02 10:30:00,28.88,28.9,28.74,28.86,315001.0,28.37,28.3897,28.2325,28.3504,315001.0
2019-07-02 11:00:00,28.85,28.89,28.8,28.83,152840.0,28.3406,28.3799,28.2914,28.3209,152840.0
2019-07-02 11:30:00,28.83,28.83,28.73,28.82,161814.0,28.3209,28.3209,28.2227,28.3111,161814.0
2019-07-02 12:00:00,28.82,28.85,28.75,28.77,160049.0,28.3111,28.3406,28.2423,28.262,160049.0
2019-07-02 12:30:00,28.77,28.82,28.73,28.79,188556.0,28.262,28.3111,28.2227,28.2816,188556.0
2019-07-02 13:00:00,28.79,28.82,28.76,28.79,135135.0,28.2816,28.3111,28.2521,28.2816,135135.0
2019-07-02 13:30:00,28.79,28.85,28.77,28.8,143630.0,28.2816,28.3406,28.262,28.2914,143630.0
2019-07-02 14:00:00,28.8,28.86,28.75,28.78,149784.0,28.2914,28.3504,28.2423,28.2718,149784.0
2019-07-02 14:30:00,28.78,28.79,28.66,28.71,184771.0,28.2718,28.2816,28.1539,28.203,184771.0
2019-07-02 15:00:00,28.71,28.8,28.71,28.78,174477.0,28.203,28.2914,28.203,28.2718,174477.0
2019-07-02 15:30:00,28.78,28.89,28.76,28.89,562706.0,28.2718,28.3799,28.2521,28.3799,562706.0
2019-07-03 09:30:00,28.94,29.19,28.8,29.17,428026.0,28.429,28.6746,28.2914,28.6549,428026.0
2019-07-03 10:00:00,29.17,29.19,29.05,29.07,340509.0,28.6549,28.6746,28.537,28.5567,340509.0
2019-07-03 10:30:00,29.06,29.08,28.92,28.99,385897.0,28.5469,28.5665,28.4093,28.4781,385897.0
2019-07-03 11:00:00,28.98,29.0,28.88,28.9,315401.0,28.4683,28.4879,28.37,28.3897,315401.0
2019-07-03 11:30:00,28.88,28.92,28.84,28.89,173997.0,28.37,28.4093,28.3307,28.3799,173997.0
2019-07-03 12:00:00,28.89,28.99,28.83,28.96,243653.0,28.3799,28.4781,28.3209,28.4486,243653.0
2019-07-03 12:30:00,28.96,29.02,28.85,28.9,390169.0,28.4486,28.5076,28.3406,28.3897,390169.0
2019-07-05 09:30:00,28.73,29.18,28.7,29.12,308312.0,28.2227,28.6647,28.1932,28.6058,308312.0
2019-07-05 10:00:00,29.12,29.12,28.93,28.97,321436.0,28.6058,28.6058,28.4191,28.4584,321436.0
2019-07-05 10:30:00,28.96,29.0,28.82,28.88,659478.0,28.4486,28.4879,28.3111,28.37,659478.0
2019-07-05 11:00:00,28.88,29.13,28.87,29.09,679784.0,28.37,28.6156,28.3602,28.5763,679784.0
2019-07-05 11:30:00,29.09,29.15,29.02,29.08,231050.0,28.5763,28.6353,28.5076,28.5665,231050.0
2019-07-05 12:00:00,29.09,29.22,29.08,29.15,221067.0,28.5763,28.704,28.5665,28.6353,221067.0
2019-07-05 12:30:00,29.15,29.22,29.13,29.18,149969.0,28.6353,28.704,28.6156,28.6647,149969.0
2019-07-05 13:00:00,29.18,29.23,29.15,29.19,168758.0,28.6647,28.7139,28.6353,28.6746,168758.0
2019-07-05 13:30:00,29.19,29.23,29.17,29.23,152265.0,28.6746,28.7139,28.6549,28.7139,152265.0
2019-07-05 14:00:00,29.23,29.24,29.17,29.21,180087.0,28.7139,28.7237,28.6549,28.6942,180087.0
2019-07-05 14:30:00,29.21,29.25,29.13,29.18,184735.0,28.6942,28.7335,28.6156,28.6647,184735.0
2019-07-05 15:00:00,29.18,29.25,29.15,29.24,240053.0,28.6647,28.7335,28.6353,28.7237,240053.0
2019-07-05 15:30:00,29.24,29.26,29.12,29.23,597171.0,28.7237,28.7433,28.6058,28.7139,597171.0
2019-07-08 09:30:00,29.03,29.08,28.84,29.02,501548.0,28.5174,28.5665,28.3307,28.5076,501548.0
2019-07-08 10:00:00,29.02,29.17,28.99,29.08,292827.0,28.5076,28.6549,28.4781,28.5665,292827.0
2019-07-08 10:30:00,29.08,29.09,28.96,29.01,205494.0,28.5665,28.5763,28.4486,28.4977,205494.0
2019-07-08 11:00:00,29.01,29.15,29.0,29.05,191993.0,28.4977,28.6353,28.4879,28.537,191993.0
2019-07-08 11:30:00,29.06,29.15,29.04,29.04,157048.0,28.5469,28.6353,28.5272,28.5272,157048.0
2019-07-08 12:00:00,29.05,29.06,28.97,29.0,156437.0,28.537,28.5469,28.4584,28.4879,156437.0
2019-07-08 12:30:00,29.0,29.04,28.97,29.03,143393.0,28.4879,28.5272,28.4584,28.5174,143393.0
2019-07-08 13:00:00,29.03,29.06,28.97,28.99,102107.0,28.5174,28.5469,28.4584,28.4781,102107.0
2019-07-08 13:30:00,28.99,29.04,28.96,29.01,244106.0,28.4781,28.5272,28.4486,28.4977,244106.0
2019-07-08 14:00:00,29.0,29.01,28.86,28.91,204251.0,28.4879,28.4977,28.3504,28.3995,204251.0
2019-07-08 14:30:00,28.92,28.95,28.86,28.95,235426.0,28.4093,28.4388,28.3504,28.4388,235426.0
2019-07-08 15:00:00,28.95,29.0,28.92,29.0,192444.0,28.4388,28.4879,28.4093,28.4879,192444.0
2019-07-08 15:30:00,29.0,29.02,28.84,28.9,666649.0,28.4879,28.5076,28.3307,28.3897,666649.0
2019-07-09 09:30:00,28.72,29.2,28.7,29.03,653235.0,28.2129,28.6844,28.1932,28.5174,653235.0
2019-07-09 10:00:00,29.02,29.13,28.97,29.02,202443.0,28.5076,28.6156,28.4584,28.5076,202443.0
2019-07-09 10:30:00,29.02,29.15,29.01,29.07,246222.0,28.5076,28.6353,28.4977,28.5567,246222.0
2019-07-09 11:00:00,29.07,29.19,29.04,29.13,224700.0,28.5567,28.6746,28.5272,28.6156,224700.0
2019-07-09 11:30:00,29.13,29.15,29.08,29.11,223176.0,28.6156,28.6353,28.5665,28.596,223176.0
2019-07-09 12:00:00,29.11,29.16,29.08,29.11,266908.0,28.596,28.6451,28.5665,28.596,266908.0
2019-07-09 12:30:00,29.1,29.15,29.08,29.1,174977.0,28.5861,28.6353,28.5665,28.5861,174977.0
2019-07-09 13:00:00,29.1,29.15,29.05,29.1,156098.0,28.5861,28.6353,28.537,28.5861,156098.0
2019-07-09 13:30:00,29.1,29.11,29.02,29.03,214421.0,28.5861,28.596,28.5076,28.5174,214421.0
2019-07-09 14:00:00,29.04,29.09,29.02,29.04,184142.0,28.5272,28.5763,28.5076,28.5272,184142.0
2019-07-09 14:30:00,29.04,29.05,29.0,29.03,133203.0,28.5272,28.537,28.4879,28.5174,133203.0
2019-07-09 15:00:00,29.03,29.06,28.98,29.05,281707.0,28.5174,28.5469,28.4683,28.537,281707.0
2019-07-09 15:30:00,29.05,29.25,29.03,29.23,823782.0,28.537,28.7335,28.5174,28.7139,823782.0
2019-07-10 09:30:00,29.3,29.46,29.11,29.33,595595.0,28.7826,28.9398,28.596,28.8121,595595.0
2019-07-10 10:00:00,29.34,29.34,28.96,29.0,551690.0,28.8219,28.8219,28.4486,28.4879,551690.0
2019-07-10 10:30:00,29.0,29.18,29.0,29.09,242742.0,28.4879,28.6647,28.4879,28.5763,242742.0
2019-07-10 11:00:00,29.1,29.12,28.95,29.02,259760.0,28.5861,28.6058,28.4388,28.5076,259760.0
2019-07-10 11:30:00,29.03,29.17,29.01,29.13,201657.0,28.5174,28.6549,28.4977,28.6156,201657.0
2019-07-10 12:00:00,29.13,29.15,29.05,29.13,191699.0,28.6156,28.6353,28.537,28.6156,191699.0
2019-07-10 12:30:00,29.13,29.28,29.1,29.27,219149.0,28.6156,28.763,28.5861,28.7531,219149.0
2019-07-10 13:00:00,29.27,29.29,29.17,29.18,177166.0,28.7531,28.7728,28.6549,28.6647,177166.0
2019-07-10 13:30:00,29.17,29.21,29.12,29.15,161319.0,28.6549,28.6942,28.6058,28.6353,161319.0
2019-07-10 14:00:00,29.15,29.19,29.09,29.1,162045.0,28.6353,28.6746,28.5763,28.5861,162045.0
2019-07-10 14:30:00,29.1,29.17,29.09,29.15,126393.0,28.5861,28.6549,28.5763,28.6353,126393.0
2019-07-10 15:00:00,29.14,29.16,29.1,29.11,239954.0,28.6254,28.6451,28.5861,28.596,239954.0
2019-07-10 15:30:00,29.11,29.17,29.09,29.12,556313.0,28.596,28.6549,28.5763,28.6058,556313.0
2019-07-11 09:30:00,29.1,29.3,28.95,29.29,302322.0,28.5861,28.7826,28.4388,28.7728,302322.0
2019-07-11 10:00:00,29.3,29.33,28.94,28.99,429437.0,28.7826,28.8121,28.429,28.4781,429437.0
2019-07-11 10:30:00,28.99,28.99,28.77,28.93,413169.0,28.4781,28.4781,28.262,28.4191,413169.0
2019-07-11 11:00:00,28.93,28.96,28.88,28.91,244705.0,28.4191,28.4486,28.37,28.3995,244705.0
2019-07-11 11:30:00,28.91,29.06,28.88,29.0,418984.0,28.3995,28.5469,28.37,28.4879,418984.0
2019-07-11 12:00:00,28.99,29.05,28.93,28.94,269638.0,28.4781,28.537,28.4191,28.429,269638.0
2019-07-11 12:30:00,28.95,28.96,28.84,28.9,202004.0,28.4388,28.4486,28.3307,28.3897,202004.0
2019-07-11 13:00:00,28.89,28.91,28.78,28.79,142242.0,28.3799,28.3995,28.2718,28.2816,142242.0
2019-07-11 13:30:00,28.78,28.87,28.77,28.86,209140.0,28.2718,28.3602,28.262,28.3504,209140.0
2019-07-11 14:00:00,28.86,28.88,28.79,28.82,134705.0,28.3504,28.37,28.2816,28.3111,134705.0
2019-07-11 14:30:00,28.82,28.86,28.77,28.79,199717.0,28.3111,28.3504,28.262,28.2816,199717.0
2019-07-11 15:00:00,28.79,28.83,28.74,28.75,277283.0,28.2816,28.3209,28.2325,28.2423,277283.0
2019-07-11 15:30:00,28.75,28.86,28.75,28.79,529331.0,28.2423,28.3504,28.2423,28.2816,529331.0
2019-07-12 09:30:00,28.8,28.91,28.68,28.73,726303.0,28.2914,28.3995,28.1736,28.2227,726303.0
2019-07-12 10:00:00,28.73,28.82,28.7,28.77,504037.0,28.2227,28.3111,28.1932,28.262,504037.0
2019-07-12 10:30:00,28.77,28.84,28.74,28.79,275657.0,28.262,28.3307,28.2325,28.2816,275657.0
2019-07-12 11:00:00,28.79,28.86,28.76,28.83,257814.0,28.2816,28.3504,28.2521,28.3209,257814.0
2019-07-12 11:30:00,28.83,28.88,28.71,28.87,384267.0,28.3209,28.37,28.203,28.3602,384267.0
2019-07-12 12:00:00,28.86,28.86,28.81,28.86,196277.0,28.3504,28.3504,28.3013,28.3504,196277.0
2019-07-12 12:30:00,28.86,28.97,28.86,28.96,180093.0,28.3504,28.4584,28.3504,28.4486,180093.0
2019-07-12 13:00:00,28.96,29.04,28.89,29.03,189587.0,28.4486,28.5272,28.3799,28.5174,189587.0
2019-07-12 13:30:00,29.04,29.06,29.01,29.02,102909.0,28.5272,28.5469,28.4977,28.5076,102909.0
2019-07-12 14:00:00,29.02,29.04,28.98,28.98,121121.0,28.5076,28.5272,28.4683,28.4683,121121.0
2019-07-12 14:30:00,28.98,28.99,28.94,28.95,140274.0,28.4683,28.4781,28.429,28.4388,140274.0
2019-07-12 15:00:00,28.95,29.04,28.94,29.03,220688.0,28.4388,28.5272,28.429,28.5174,220688.0
2019-07-12 15:30:00,29.03,29.06,28.96,29.02,700060.0,28.5174,28.5469,28.4486,28.5076,700060.0
2019-07-15 09:30:00,29.02,29.23,29.02,29.23,344201.0,28.5076,28.7139,28.5076,28.7139,344201.0
2019-07-15 10:00:00,29.22,29.41,29.18,29.39,419636.0,28.704,28.8907,28.6647,28.871,419636.0
2019-07-15 10:30:00,29.4,29.42,29.32,29.35,199488.0,28.8808,28.9005,28.8023,28.8317,199488.0
2019-07-15 11:00:00,29.35,29.37,29.28,29.34,161694.0,28.8317,28.8514,28.763,28.8219,161694.0
2019-07-15 11:30:00,29.34,29.43,29.32,29.33,210115.0,28.8219,28.9103,28.8023,28.8121,210115.0
2019-07-15 12:00:00,29.34,29.44,29.34,29.41,170554.0,28.8219,28.9201,28.8219,28.8907,170554.0
2019-07-15 12:30:00,29.41,29.48,29.37,29.47,158304.0,28.8907,28.9594,28.8514,28.9496,158304.0
2019-07-15 13:00:00,29.47,29.5,29.45,29.48,156270.0,28.9496,28.9791,28.93,28.9594,156270.0
2019-07-15 13:30:00,29.48,29.5,29.45,29.46,218894.0,28.9594,28.9791,28.93,28.9398,218894.0
2019-07-15 14:00:00,29.46,29.48,29.34,29.37,145380.0,28.9398,28.9594,28.8219,28.8514,145380.0
2019-07-15 14:30:00,29.37,29.4,29.34,29.4,131894.0,28.8514,28.8808,28.8219,28.8808,131894.0
2019-07-15 15:00:00,29.4,29.46,29.36,29.42,200737.0,28.8808,28.9398,28.8416,28.9005,200737.0
2019-07-15 15:30:00,29.43,29.45,29.34,29.37,459673.0,28.9103,28.93,28.8219,28.8514,459673.0
2019-07-16 09:30:00,29.43,29.5,29.3,29.47,285982.0,28.9103,28.9791,28.7826,28.9496,285982.0
2019-07-16 10:00:00,29.47,29.53,29.43,29.5,248626.0,28.9496,29.0086,28.9103,28.9791,248626.0
2019-07-16 10:30:00,29.5,29.54,29.4,29.46,200710.0,28.9791,29.0184,28.8808,28.9398,200710.0
2019-07-16 11:00:00,29.46,29.54,29.45,29.51,166281.0,28.9398,29.0184,28.93,28.9889,166281.0
2019-07-16 11:30:00,29.51,29.64,29.5,29.52,200136.0,28.9889,29.1166,28.9791,28.9987,200136.0
2019-07-16 12:00:00,29.52,29.55,29.41,29.46,183643.0,28.9987,29.0282,28.8907,28.9398,183643.0
2019-07-16 12:30:00,29.47,29.53,29.44,29.51,158385.0,28.9496,29.0086,28.9201,28.9889,158385.0
2019-07-16 13:00:00,29.51,29.69,29.51,29.67,342001.0,28.9889,29.1657,28.9889,29.1461,342001.0
2019-07-16 13:30:00,29.67,29.67,29.46,29.5,189653.0,29.1461,29.1461,28.9398,28.9791,189653.0
2019-07-16 14:00:00,29.5,29.53,29.47,29.5,92108.0,28.9791,29.0086,28.9496,28.9791,92108.0
2019-07-16 14:30:00,29.5,29.55,29.46,29.47,189147.0,28.9791,29.0282,28.9398,28.9496,189147.0
2019-07-16 15:00:00,29.46,29.52,29.39,29.4,228963.0,28.9398,28.9987,28.871,28.8808,228963.0
2019-07-16 15:30:00,29.4,29.47,29.38,29.41,442462.0,28.8808,28.9496,28.8612,28.8907,442462.0
2019-07-17 09:30:00,29.34,29.34,29.06,29.11,239519.0,28.8219,28.8219,28.5469,28.596,239519.0
2019-07-17 10:00:00,29.1,29.11,28.88,28.92,232045.0,28.5861,28.596,28.37,28.4093,232045.0
2019-07-17 10:30:00,28.91,28.93,28.73,28.88,315454.0,28.3995,28.4191,28.2227,28.37,315454.0
2019-07-17 11:00:00,28.87,29.04,28.87,28.97,174280.0,28.3602,28.5272,28.3602,28.4584,174280.0
2019-07-17 11:30:00,28.98,29.04,28.9,28.99,205379.0,28.4683,28.5272,28.3897,28.4781,205379.0
2019-07-17 12:00:00,28.99,29.01,28.93,28.94,128399.0,28.4781,28.4977,28.4191,28.429,128399.0
2019-07-17 12:30:00,28.95,28.96,28.9,28.9,69636.0,28.4388,28.4486,28.3897,28.3897,69636.0
2019-07-17 13:00:00,28.91,28.93,28.88,28.89,129282.0,28.3995,28.4191,28.37,28.3799,129282.0
2019-07-17 13:30:00,28.9,28.91,28.81,28.85,227690.0,28.3897,28.3995,28.3013,28.3406,227690.0
2019-07-17 14:00:00,28.86,28.91,28.84,28.86,216283.0,28.3504,28.3995,28.3307,28.3504,216283.0
2019-07-17 14:30:00,28.86,28.88,28.8,28.83,166435.0,28.3504,28.37,28.2914,28.3209,166435.0
2019-07-17 15:00:00,28.82,28.83,28.7,28.72,393975.0,28.3111,28.3209,28.1932,28.2129,393975.0
2019-07-17 15:30:00,28.71,28.91,28.68,28.85,888037.0,28.203,28.3995,28.1736,28.3406,888037.0
2019-07-18 09:30:00,28.24,28.64,28.12,28.61,553326.0,27.7413,28.1343,27.6235,28.1048,553326.0
2019-07-18 10:00:00,28.6,28.83,28.59,28.83,389851.0,28.095,28.3209,28.0852,28.3209,389851.0
2019-07-18 10:30:00,28.84,28.93,28.78,28.86,378283.0,28.3307,28.4191,28.2718,28.3504,378283.0
2019-07-18 11:00:00,28.86,28.92,28.72,28.72,350426.0,28.3504,28.4093,28.2129,28.2129,350426.0
2019-07-18 11:30:00,28.72,28.74,28.64,28.74,223893.0,28.2129,28.2325,28.1343,28.2325,223893.0
2019-07-18 12:00:00,28.73,28.85,28.73,28.82,190678.0,28.2227,28.3406,28.2227,28.3111,190678.0
2019-07-18 12:30:00,28.81,28.85,28.78,28.8,122096.0,28.3013,28.3406,28.2718,28.2914,122096.0
2019-07-18 13:00:00,28.8,28.81,28.76,28.78,142922.0,28.2914,28.3013,28.2521,28.2718,142922.0
2019-07-18 13:30:00,28.77,28.78,28.64,28.68,180104.0,28.262,28.2718,28.1343,28.1736,180104.0
2019-07-18 14:00:00,28.69,28.8,28.68,28.78,158108.0,28.1834,28.2914,28.1736,28.2718,158108.0
2019-07-18 14:30:00,28.78,28.79,28.7,28.76,250054.0,28.2718,28.2816,28.1932,28.2521,250054.0
2019-07-18 15:00:00,28.76,28.78,28.67,28.71,370777.0,28.2521,28.2718,28.1637,28.203,370777.0
2019-07-18 15:30:00,28.71,28.79,28.65,28.75,1068069.0,28.203,28.2816,28.1441,28.2423,1068069.0
2019-07-19 09:30:00,28.96,29.08,28.75,28.78,544245.0,28.4486,28.5665,28.2423,28.2718,544245.0
2019-07-19 10:00:00,28.79,28.91,28.76,28.83,170419.0,28.2816,28.3995,28.2521,28.3209,170419.0
2019-07-19 10:30:00,28.82,28.88,28.76,28.79,110228.0,28.3111,28.37,28.2521,28.2816,110228.0
2019-07-19 11:00:00,28.79,28.84,28.74,28.8,131263.0,28.2816,28.3307,28.2325,28.2914,131263.0
2019-07-19 11:30:00,28.8,28.82,28.64,28.67,161041.0,28.2914,28.3111,28.1343,28.1637,161041.0
2019-07-19 12:00:00,28.67,28.77,28.66,28.77,108265.0,28.1637,28.262,28.1539,28.262,108265.0
2019-07-19 12:30:00,28.76,28.8,28.67,28.69,120875.0,28.2521,28.2914,28.1637,28.1834,120875.0
2019-07-19 13:00:00,28.69,28.78,28.67,28.77,83394.0,28.1834,28.2718,28.1637,28.262,83394.0
2019-07-19 13:30:00,28.77,28.82,28.76,28.79,207172.0,28.262,28.3111,28.2521,28.2816,207172.0
2019-07-19 14:00:00,28.79,28.84,28.68,28.7,165186.0,28.2816,28.3307,28.1736,28.1932,165186.0
2019-07-19 14:30:00,28.7,28.74,28.62,28.65,182483.0,28.1932,28.2325,28.1146,28.1441,182483.0
2019-07-19 15:00:00,28.65,28.68,28.58,28.68,163617.0,28.1441,28.1736,28.0753,28.1736,163617.0
2019-07-19 15:30:00,28.68,28.71,28.57,28.59,723678.0,28.1736,28.203,28.0655,28.0852,723678.0
2019-07-22 09:30:00,28.59,28.69,28.39,28.6,480095.0,28.0852,28.1834,27.8887,28.095,480095.0
2019-07-22 10:00:00,28.6,28.61,28.42,28.42,513769.0,28.095,28.1048,27.9182,27.9182,513769.0
2019-07-22 10:30:00,28.42,28.46,28.26,28.37,349487.0,27.9182,27.9574,27.761,27.869,349487.0
2019-07-22 11:00:00,28.38,28.46,28.36,28.44,292847.0,27.8789,27.9574,27.8592,27.9378,292847.0
2019-07-22 11:30:00,28.43,28.44,28.36,28.39,242112.0,27.928,27.9378,27.8592,27.8887,242112.0
2019-07-22 12:00:00,28.4,28.42,28.3,28.37,259050.0,27.8985,27.9182,27.8003,27.869,259050.0
2019-07-22 12:30:00,28.38,28.49,28.37,28.49,158971.0,27.8789,27.9869,27.869,27.9869,158971.0
2019-07-22 13:00:00,28.49,28.49,28.37,28.39,286389.0,27.9869,27.9869,27.869,27.8887,286389.0
2019-07-22 13:30:00,28.39,28.44,28.36,28.4,246848.0,27.8887,27.9378,27.8592,27.8985,246848.0
2019-07-22 14:00:00,28.4,28.4,28.33,28.35,122096.0,27.8985,27.8985,27.8297,27.8494,122096.0
2019-07-22 14:30:00,28.35,28.37,28.3,28.34,228075.0,27.8494,27.869,27.8003,27.8396,228075.0
2019-07-22 15:00:00,28.35,28.39,28.32,28.33,498924.0,27.8494,27.8887,27.8199,27.8297,498924.0
2019-07-22 15:30:00,28.34,28.4,28.32,28.35,1462379.0,27.8396,27.8985,27.8199,27.8494,1462379.0
2019-07-23 09:30:00,28.57,28.92,28.47,28.74,430317.0,28.0655,28.4093,27.9673,28.2325,430317.0
2019-07-23 10:00:00,28.74,28.76,28.63,28.65,363332.0,28.2325,28.2521,28.1244,28.1441,363332.0
2019-07-23 10:30:00,28.65,28.86,28.64,28.84,646811.0,28.1441,28.3504,28.1343,28.3307,646811.0
2019-07-23 11:00:00,28.84,28.91,28.78,28.86,299901.0,28.3307,28.3995,28.2718,28.3504,299901.0
2019-07-23 11:30:00,28.85,28.92,28.82,28.91,162968.0,28.3406,28.4093,28.3111,28.3995,162968.0
2019-07-23 12:00:00,28.9,28.99,28.89,28.96,216309.0,28.3897,28.4781,28.3799,28.4486,216309.0
2019-07-23 12:30:00,28.95,29.04,28.94,29.0,376651.0,28.4388,28.5272,28.429,28.4879,376651.0
2019-07-23 13:00:00,29.01,29.07,28.99,29.07,384682.0,28.4977,28.5567,28.4781,28.5567,384682.0
2019-07-23 13:30:00,29.07,29.07,28.97,29.0,356811.0,28.5567,28.5567,28.4584,28.4879,356811.0
2019-07-23 14:00:00,29.0,29.01,28.9,28.96,323767.0,28.4879,28.4977,28.3897,28.4486,323767.0
2019-07-23 14:30:00,28.96,29.17,28.96,29.17,431384.0,28.4486,28.6549,28.4486,28.6549,431384.0
2019-07-23 15:00:00,29.17,29.22,29.09,29.21,618270.0,28.6549,28.704,28.5763,28.6942,618270.0
2019-07-23 15:30:00,29.22,29.32,29.15,29.2,992560.0,28.704,28.8023,28.6353,28.6844,992560.0
2019-07-24 09:30:00,28.91,29.11,28.89,28.94,456855.0,28.3995,28.596,28.3799,28.429,456855.0
2019-07-24 10:00:00,28.95,29.23,28.94,29.15,335010.0,28.4388,28.7139,28.429,28.6353,335010.0
2019-07-24 10:30:00,29.15,29.34,29.1,29.33,600184.0,28.6353,28.8219,28.5861,28.8121,600184.0
2019-07-24 11:00:00,29.33,29.36,29.26,29.3,229024.0,28.8121,28.8416,28.7433,28.7826,229024.0
2019-07-24 11:30:00,29.3,29.34,29.21,29.26,312435.0,28.7826,28.8219,28.6942,28.7433,312435.0
2019-07-24 12:00:00,29.25,29.44,29.25,29.39,501512.0,28.7335,28.9201,28.7335,28.871,501512.0
2019-07-24 12:30:00,29.41,29.53,29.38,29.52,519303.0,28.8907,29.0086,28.8612,28.9987,519303.0
2019-07-24 13:00:00,29.53,29.63,29.46,29.61,236298.0,29.0086,29.1068,28.9398,29.0871,236298.0
2019-07-24 13:30:00,29.62,29.69,29.56,29.68,304117.0,29.097,29.1657,29.038,29.1559,304117.0
2019-07-24 14:00:00,29.68,29.74,29.65,29.67,269556.0,29.1559,29.2148,29.1264,29.1461,269556.0
2019-07-24 14:30:00,29.68,29.69,29.61,29.64,265555.0,29.1559,29.1657,29.0871,29.1166,265555.0
2019-07-24 15:00:00,29.63,29.7,29.61,29.67,272547.0,29.1068,29.1756,29.0871,29.1461,272547.0
2019-07-24 15:30:00,29.67,29.75,29.58,29.71,1381985.0,29.1461,29.2247,29.0577,29.1854,1381985.0
2019-07-25 09:30:00,29.37,29.64,29.13,29.28,476745.0,28.8514,29.1166,28.6156,28.763,476745.0
2019-07-25 10:00:00,29.28,29.39,29.23,29.36,409951.0,28.763,28.871,28.7139,28.8416,409951.0
2019-07-25 10:30:00,29.35,29.61,29.35,29.54,260977.0,28.8317,29.0871,28.8317,29.0184,260977.0
2019-07-25 11:00:00,29.54,29.69,29.5,29.6,224095.0,29.0184,29.1657,28.9791,29.0773,224095.0
2019-07-25 11:30:00,29.61,29.67,29.56,29.62,204556.0,29.0871,29.1461,29.038,29.097,204556.0
2019-07-25 12:00:00,29.62,29.65,29.5,29.55,198155.0,29.097,29.1264,28.9791,29.0282,198155.0
2019-07-25 12:30:00,29.54,29.55,29.37,29.48,193908.0,29.0184,29.0282,28.8514,28.9594,193908.0
2019-07-25 13:00:00,29.48,29.48,29.39,29.42,158263.0,28.9594,28.9594,28.871,28.9005,158263.0
2019-07-25 13:30:00,29.42,29.42,29.26,29.28,444300.0,28.9005,28.9005,28.7433,28.763,444300.0
2019-07-25 14:00:00,29.28,29.42,29.28,29.38,238133.0,28.763,28.9005,28.763,28.8612,238133.0
2019-07-25 14:30:00,29.39,29.39,29.33,29.37,198764.0,28.871,28.871,28.8121,28.8514,198764.0
2019-07-25 15:00:00,29.36,29.37,29.27,29.28,344124.0,28.8416,28.8514,28.7531,28.763,344124.0
2019-07-25 15:30:00,29.29,29.44,29.27,29.38,998789.0,28.7728,28.9201,28.7531,28.8612,998789.0
2019-07-26 09:30:00,30.49,31.68,30.21,31.32,2797849.0,29.9516,31.1206,29.6765,30.7669,2797849.0
2019-07-26 10:00:00,31.33,31.41,30.94,30.94,1222608.0,30.7768,30.8554,30.3937,30.3937,1222608.0
2019-07-26 10:30:00,30.93,31.03,30.87,30.94,1495157.0,30.3838,30.4821,30.3249,30.3937,1495157.0
2019-07-26 11:00:00,30.94,31.09,30.7,30.76,762379.0,30.3937,30.541,30.1579,30.2168,762379.0
2019-07-26 11:30:00,30.77,30.77,30.56,30.74,506140.0,30.2267,30.2267,30.0204,30.1972,506140.0
2019-07-26 12:00:00,30.74,30.74,30.61,30.7,349766.0,30.1972,30.1972,30.0695,30.1579,349766.0
2019-07-26 12:30:00,30.71,30.84,30.63,30.83,275522.0,30.1677,30.2954,30.0891,30.2856,275522.0
2019-07-26 13:00:00,30.82,30.83,30.75,30.82,161375.0,30.2758,30.2856,30.207,30.2758,161375.0
2019-07-26 13:30:00,30.82,30.83,30.75,30.8,235749.0,30.2758,30.2856,30.207,30.2561,235749.0
2019-07-26 14:00:00,30.8,30.85,30.69,30.73,260479.0,30.2561,30.3052,30.1481,30.1874,260479.0
2019-07-26 14:30:00,30.72,30.74,30.66,30.71,245171.0,30.1775,30.1972,30.1186,30.1677,245171.0
2019-07-26 15:00:00,30.71,30.73,30.65,30.68,361598.0,30.1677,30.1874,30.1088,30.1382,361598.0
2019-07-26 15:30:00,30.68,30.7,30.47,30.47,1095224.0,30.1382,30.1579,29.932,29.932,1095224.0
2019-07-29 09:30:00,30.53,30.55,29.98,30.09,513851.0,29.9909,30.0105,29.4506,29.5587,513851.0
2019-07-29 10:00:00,30.09,30.19,29.95,30.08,390583.0,29.5587,29.6569,29.4211,29.5488,390583.0
2019-07-29 10:30:00,30.08,30.3,30.07,30.23,348584.0,29.5488,29.765,29.539,29.6962,348584.0
2019-07-29 11:00:00,30.24,30.36,30.18,30.36,213358.0,29.706,29.8239,29.6471,29.8239,213358.0
2019-07-29 11:30:00,30.36,30.43,30.31,30.33,205588.0,29.8239,29.8927,29.7748,29.7944,205588.0
2019-07-29 12:00:00,30.34,30.41,30.27,30.38,221130.0,29.8042,29.873,29.7355,29.8435,221130.0
2019-07-29 12:30:00,30.37,30.46,30.35,30.42,221923.0,29.8337,29.9221,29.8141,29.8828,221923.0
2019-07-29 13:00:00,30.42,30.43,30.36,30.4,156292.0,29.8828,29.8927,29.8239,29.8632,156292.0
2019-07-29 13:30:00,30.4,30.43,30.34,30.37,158118.0,29.8632,29.8927,29.8042,29.8337,158118.0
2019-07-29 14:00:00,30.37,30.44,30.34,30.43,288196.0,29.8337,29.9025,29.8042,29.8927,288196.0
2019-07-29 14:30:00,30.42,30.6,30.41,30.51,293327.0,29.8828,30.0597,29.873,29.9712,293327.0
2019-07-29 15:00:00,30.52,30.52,30.43,30.46,293540.0,29.9811,29.9811,29.8927,29.9221,293540.0
2019-07-29 15:30:00,30.46,30.52,30.42,30.46,1021665.0,29.9221,29.9811,29.8828,29.9221,1021665.0
2019-07-30 09:30:00,30.22,30.39,30.05,30.22,494808.0,29.6864,29.8534,29.5194,29.6864,494808.0
2019-07-30 10:00:00,30.21,30.34,30.16,30.3,291393.0,29.6765,29.8042,29.6274,29.765,291393.0
2019-07-30 10:30:00,30.3,30.36,30.23,30.33,288350.0,29.765,29.8239,29.6962,29.7944,288350.0
2019-07-30 11:00:00,30.33,30.46,30.32,30.42,652475.0,29.7944,29.9221,29.7846,29.8828,652475.0
2019-07-30 11:30:00,30.42,30.51,30.41,30.49,270218.0,29.8828,29.9712,29.873,29.9516,270218.0
2019-07-30 12:00:00,30.48,30.58,30.48,30.55,201271.0,29.9418,30.04,29.9418,30.0105,201271.0
2019-07-30 12:30:00,30.55,30.63,30.53,30.57,183806.0,30.0105,30.0891,29.9909,30.0302,183806.0
2019-07-30 13:00:00,30.57,30.57,30.46,30.46,127628.0,30.0302,30.0302,29.9221,29.9221,127628.0
2019-07-30 13:30:00,30.46,30.55,30.46,30.55,223375.0,29.9221,30.0105,29.9221,30.0105,223375.0
2019-07-30 14:00:00,30.54,30.6,30.48,30.53,243193.0,30.0007,30.0597,29.9418,29.9909,243193.0
2019-07-30 14:30:00,30.53,30.55,30.51,30.54,227622.0,29.9909,30.0105,29.9712,30.0007,227622.0
2019-07-30 15:00:00,30.53,30.58,30.5,30.53,375002.0,29.9909,30.04,29.9614,29.9909,375002.0
2019-07-30 15:30:00,30.53,30.58,30.48,30.55,835280.0,29.9909,30.04,29.9418,30.0105,835280.0
2019-07-31 09:30:00,30.43,30.48,30.13,30.29,341122.0,29.8927,29.9418,29.598,29.7551,341122.0
2019-07-31 10:00:00,30.28,30.3,30.07,30.09,179574.0,29.7453,29.765,29.539,29.5587,179574.0
2019-07-31 10:30:00,30.1,30.11,29.96,29.96,210614.0,29.5685,29.5783,29.431,29.431,210614.0
2019-07-31 11:00:00,29.96,30.1,29.88,30.06,189421.0,29.431,29.5685,29.3524,29.5292,189421.0
2019-07-31 11:30:00,30.06,30.18,30.05,30.15,119692.0,29.5292,29.6471,29.5194,29.6176,119692.0
2019-07-31 12:00:00,30.15,30.18,30.1,30.14,126466.0,29.6176,29.6471,29.5685,29.6078,126466.0
2019-07-31 12:30:00,30.14,30.19,30.11,30.12,112529.0,29.6078,29.6569,29.5783,29.5881,112529.0
2019-07-31 13:00:00,30.12,30.22,30.11,30.21,116436.0,29.5881,29.6864,29.5783,29.6765,116436.0
2019-07-31 13:30:00,30.21,30.26,30.18,30.25,137669.0,29.6765,29.7257,29.6471,29.7158,137669.0
2019-07-31 14:00:00,30.24,30.25,30.14,30.17,160751.0,29.706,29.7158,29.6078,29.6373,160751.0
2019-07-31 14:30:00,30.18,30.23,29.64,29.99,450000.0,29.6471,29.6962,29.1166,29.4604,450000.0
2019-07-31 15:00:00,29.98,30.16,29.92,30.13,357212.0,29.4506,29.6274,29.3917,29.598,357212.0
2019-07-31 15:30:00,30.13,30.16,30.01,30.01,753472.0,29.598,29.6274,29.4801,29.4801,753472.0
2019-08-01 09:30:00,30.0,30.1,29.84,29.95,263534.0,29.4703,29.5685,29.3131,29.4211,263534.0
2019-08-01 10:00:00,29.94,29.98,29.84,29.93,171466.0,29.4113,29.4506,29.3131,29.4015,171466.0
2019-08-01 10:30:00,29.93,30.29,29.91,30.27,397050.0,29.4015,29.7551,29.3818,29.7355,397050.0
2019-08-01 11:00:00,30.27,30.45,30.26,30.44,338105.0,29.7355,29.9123,29.7257,29.9025,338105.0
2019-08-01 11:30:00,30.43,30.44,30.21,30.22,213092.0,29.8927,29.9025,29.6765,29.6864,213092.0
2019-08-01 12:00:00,30.22,30.22,30.11,30.21,135673.0,29.6864,29.6864,29.5783,29.6765,135673.0
2019-08-01 12:30:00,30.21,30.27,30.2,30.25,105225.0,29.6765,29.7355,29.6667,29.7158,105225.0
2019-08-01 13:00:00,30.25,30.28,29.92,29.93,200964.0,29.7158,29.7453,29.3917,29.4015,200964.0
2019-08-01 13:30:00,29.93,29.93,29.34,29.51,527432.0,29.4015,29.4015,28.8219,28.9889,527432.0
2019-08-01 14:00:00,29.51,29.54,29.14,29.17,470680.0,28.9889,29.0184,28.6254,28.6549,470680.0
2019-08-01 14:30:00,29.18,29.21,29.04,29.18,522288.0,28.6647,28.6942,28.5272,28.6647,522288.0
2019-08-01 15:00:00,29.18,29.41,29.09,29.36,578745.0,28.6647,28.8907,28.5763,28.8416,578745.0
2019-08-01 15:30:00,29.36,29.55,29.27,29.4,1331517.0,28.8416,29.0282,28.7531,28.8808,1331517.0
2019-08-02 09:30:00,28.79,29.3,28.7,29.02,379993.0,28.2816,28.7826,28.1932,28.5076,379993.0
2019-08-02 10:00:00,28.98,29.05,28.85,28.89,319128.0,28.4683,28.537,28.3406,28.3799,319128.0
2019-08-02 10:30:00,28.89,28.89,28.54,28.64,329119.0,28.3799,28.3799,28.036,28.1343,329119.0
2019-08-02 11:00:00,28.63,28.74,28.56,28.58,223035.0,28.1244,28.2325,28.0557,28.0753,223035.0
2019-08-02 11:30:00,28.57,28.63,28.41,28.51,449036.0,28.0655,28.1244,27.9083,28.0066,449036.0
2019-08-02 12:00:00,28.51,28.81,28.48,28.8,284277.0,28.0066,28.3013,27.9771,28.2914,284277.0
2019-08-02 12:30:00,28.79,28.81,28.63,28.63,161855.0,28.2816,28.3013,28.1244,28.1244,161855.0
2019-08-02 13:00:00,28.63,28.63,28.5,28.53,385741.0,28.1244,28.1244,27.9967,28.0262,385741.0
2019-08-02 13:30:00,28.53,28.74,28.51,28.67,176847.0,28.0262,28.2325,28.0066,28.1637,176847.0
2019-08-02 14:00:00,28.67,28.76,28.63,28.7,147708.0,28.1637,28.2521,28.1244,28.1932,147708.0
2019-08-02 14:30:00,28.71,28.76,28.67,28.73,143353.0,28.203,28.2521,28.1637,28.2227,143353.0
2019-08-02 15:00:00,28.73,28.79,28.69,28.77,181075.0,28.2227,28.2816,28.1834,28.262,181075.0
2019-08-02 15:30:00,28.77,28.87,28.64,28.65,1089518.0,28.262,28.3602,28.1343,28.1441,1089518.0
2019-08-05 09:30:00,27.9,28.1,27.66,28.01,1480628.0,27.4073,27.6038,27.1716,27.5154,1480628.0
2019-08-05 10:00:00,28.01,28.11,27.8,27.99,427043.0,27.5154,27.6136,27.3091,27.4957,427043.0
2019-08-05 10:30:00,27.98,28.03,27.88,27.98,484165.0,27.4859,27.535,27.3877,27.4859,484165.0
2019-08-05 11:00:00,27.97,28.08,27.93,28.0,269405.0,27.4761,27.5842,27.4368,27.5056,269405.0
2019-08-05 11:30:00,28.01,28.04,27.94,28.01,252070.0,27.5154,27.5449,27.4466,27.5154,252070.0
2019-08-05 12:00:00,28.0,28.04,27.93,27.94,306166.0,27.5056,27.5449,27.4368,27.4466,306166.0
2019-08-05 12:30:00,27.94,27.95,27.86,27.91,395695.0,27.4466,27.4565,27.368,27.4172,395695.0
2019-08-05 13:00:00,27.91,28.03,27.89,27.96,319389.0,27.4172,27.535,27.3975,27.4663,319389.0
2019-08-05 13:30:00,27.95,28.03,27.89,27.91,283301.0,27.4565,27.535,27.3975,27.4172,283301.0
2019-08-05 14:00:00,27.9,28.0,27.89,27.9,300082.0,27.4073,27.5056,27.3975,27.4073,300082.0
2019-08-05 14:30:00,27.91,27.96,27.8,27.8,402917.0,27.4172,27.4663,27.3091,27.3091,402917.0
2019-08-05 15:00:00,27.81,27.96,27.67,27.89,507705.0,27.3189,27.4663,27.1814,27.3975,507705.0
2019-08-05 15:30:00,27.89,28.0,27.81,27.94,1176748.0,27.3975,27.5056,27.3189,27.4466,1176748.0
2019-08-06 09:30:00,28.19,28.51,28.0,28.09,434051.0,27.6922,28.0066,27.5056,27.594,434051.0
2019-08-06 10:00:00,28.1,28.19,27.99,28.04,318202.0,27.6038,27.6922,27.4957,27.5449,318202.0
2019-08-06 10:30:00,28.04,28.11,27.93,28.09,563291.0,27.5449,27.6136,27.4368,27.594,563291.0
2019-08-06 11:00:00,28.09,28.11,28.0,28.04,201797.0,27.594,27.6136,27.5056,27.5449,201797.0
2019-08-06 11:30:00,28.04,28.1,28.0,28.09,179829.0,27.5449,27.6038,27.5056,27.594,179829.0
2019-08-06 12:00:00,28.09,28.12,28.0,28.0,159980.0,27.594,27.6235,27.5056,27.5056,159980.0
2019-08-06 12:30:00,28.0,28.06,28.0,28.04,340296.0,27.5056,27.5645,27.5056,27.5449,340296.0
2019-08-06 13:00:00,28.04,28.1,28.03,28.06,133348.0,27.5449,27.6038,27.535,27.5645,133348.0
2019-08-06 13:30:00,28.05,28.12,28.04,28.07,136827.0,27.5547,27.6235,27.5449,27.5743,136827.0
2019-08-06 14:00:00,28.07,28.13,28.01,28.13,207717.0,27.5743,27.6333,27.5154,27.6333,207717.0
2019-08-06 14:30:00,28.12,28.14,28.08,28.1,345053.0,27.6235,27.6431,27.5842,27.6038,345053.0
2019-08-06 15:00:00,28.11,28.26,28.09,28.19,268817.0,27.6136,27.761,27.594,27.6922,268817.0
2019-08-06 15:30:00,28.18,28.27,28.14,28.23,919153.0,27.6824,27.7708,27.6431,27.7315,919153.0
2019-08-07 09:30:00,27.71,28.06,27.6,27.89,514867.0,27.2207,27.5645,27.1126,27.3975,514867.0
2019-08-07 10:00:00,27.88,28.04,27.85,28.0,416353.0,27.3877,27.5449,27.3582,27.5056,416353.0
2019-08-07 10:30:00,27.99,28.19,27.96,28.11,424156.0,27.4957,27.6922,27.4663,27.6136,424156.0
2019-08-07 11:00:00,28.11,28.13,28.0,28.06,296781.0,27.6136,27.6333,27.5056,27.5645,296781.0
2019-08-07 11:30:00,28.06,28.1,28.0,28.05,145371.0,27.5645,27.6038,27.5056,27.5547,145371.0
2019-08-07 12:00:00,28.05,28.06,27.96,28.01,406805.0,27.5547,27.5645,27.4663,27.5154,406805.0
2019-08-07 12:30:00,28.01,28.07,27.99,28.05,223495.0,27.5154,27.5743,27.4957,27.5547,223495.0
2019-08-07 13:00:00,28.05,28.16,28.03,28.12,172979.0,27.5547,27.6627,27.535,27.6235,172979.0
2019-08-07 13:30:00,28.13,28.3,28.13,28.23,254052.0,27.6333,27.8003,27.6333,27.7315,254052.0
2019-08-07 14:00:00,28.24,28.27,28.12,28.15,198057.0,27.7413,27.7708,27.6235,27.6529,198057.0
2019-08-07 14:30:00,28.15,28.26,28.14,28.26,237700.0,27.6529,27.761,27.6431,27.761,237700.0
2019-08-07 15:00:00,28.25,28.31,28.19,28.3,241316.0,27.7512,27.8101,27.6922,27.8003,241316.0
2019-08-07 15:30:00,28.3,28.32,28.21,28.26,928262.0,27.8003,27.8199,27.7119,27.761,928262.0
2019-08-08 09:30:00,28.5,28.72,28.39,28.43,556093.0,27.9967,28.2129,27.8887,27.928,556093.0
2019-08-08 10:00:00,28.45,28.64,28.38,28.61,229581.0,27.9476,28.1343,27.8789,28.1048,229581.0
2019-08-08 10:30:00,28.62,28.84,28.61,28.79,200103.0,28.1146,28.3307,28.1048,28.2816,200103.0
2019-08-08 11:00:00,28.79,28.84,28.72,28.78,322619.0,28.2816,28.3307,28.2129,28.2718,322619.0
2019-08-08 11:30:00,28.78,28.85,28.69,28.7,167112.0,28.2718,28.3406,28.1834,28.1932,167112.0
2019-08-08 12:00:00,28.7,28.74,28.67,28.7,224001.0,28.1932,28.2325,28.1637,28.1932,224001.0
2019-08-08 12:30:00,28.69,28.76,28.69,28.75,94263.0,28.1834,28.2521,28.1834,28.2423,94263.0
2019-08-08 13:00:00,28.75,28.8,28.67,28.78,123921.0,28.2423,28.2914,28.1637,28.2718,123921.0
2019-08-08 13:30:00,28.78,28.84,28.77,28.78,162471.0,28.2718,28.3307,28.262,28.2718,162471.0
2019-08-08 14:00:00,28.79,28.8,28.69,28.71,142774.0,28.2816,28.2914,28.1834,28.203,142774.0
2019-08-08 14:30:00,28.72,28.82,28.62,28.78,564892.0,28.2129,28.3111,28.1146,28.2718,564892.0
2019-08-08 15:00:00,28.78,28.82,28.73,28.74,202085.0,28.2718,28.3111,28.2227,28.2325,202085.0
2019-08-08 15:30:00,28.75,28.92,28.74,28.91,796282.0,28.2423,28.4093,28.2325,28.3995,796282.0
2019-08-09 09:30:00,28.68,28.91,28.55,28.65,277476.0,28.1736,28.3995,28.0459,28.1441,277476.0
2019-08-09 10:00:00,28.66,28.73,28.54,28.56,174537.0,28.1539,28.2227,28.036,28.0557,174537.0
2019-08-09 10:30:00,28.56,28.64,28.47,28.58,206051.0,28.0557,28.1343,27.9673,28.0753,206051.0
2019-08-09 11:00:00,28.58,28.63,28.52,28.58,108592.0,28.0753,28.1244,28.0164,28.0753,108592.0
2019-08-09 11:30:00,28.58,28.67,28.56,28.58,149408.0,28.0753,28.1637,28.0557,28.0753,149408.0
2019-08-09 12:00:00,28.58,28.63,28.56,28.58,73178.0,28.0753,28.1244,28.0557,28.0753,73178.0
2019-08-09 12:30:00,28.57,28.88,28.57,28.78,226700.0,28.0655,28.37,28.0655,28.2718,226700.0
2019-08-09 13:00:00,28.79,28.9,28.78,28.89,128239.0,28.2816,28.3897,28.2718,28.3799,128239.0
2019-08-09 13:30:00,28.89,28.94,28.87,28.88,108540.0,28.3799,28.429,28.3602,28.37,108540.0
2019-08-09 14:00:00,28.88,28.94,28.84,28.92,95070.0,28.37,28.429,28.3307,28.4093,95070.0
2019-08-09 14:30:00,28.91,28.94,28.86,28.9,111178.0,28.3995,28.429,28.3504,28.3897,111178.0
2019-08-09 15:00:00,28.89,28.98,28.88,28.96,211620.0,28.3799,28.4683,28.37,28.4486,211620.0
2019-08-09 15:30:00,28.96,29.0,28.85,28.85,622232.0,28.4486,28.4879,28.3406,28.3406,622232.0
2019-08-12 09:30:00,28.45,28.57,28.33,28.38,352259.0,27.9476,28.0655,27.8297,27.8789,352259.0
2019-08-12 10:00:00,28.38,28.53,28.34,28.46,246137.0,27.8789,28.0262,27.8396,27.9574,246137.0
2019-08-12 10:30:00,28.47,28.64,28.46,28.63,208119.0,27.9673,28.1343,27.9574,28.1244,208119.0
2019-08-12 11:00:00,28.62,28.63,28.51,28.56,157318.0,28.1146,28.1244,28.0066,28.0557,157318.0
2019-08-12 11:30:00,28.56,28.65,28.49,28.61,161121.0,28.0557,28.1441,27.9869,28.1048,161121.0
2019-08-12 12:00:00,28.6,28.67,28.55,28.64,94763.0,28.095,28.1637,28.0459,28.1343,94763.0
2019-08-12 12:30:00,28.65,28.67,28.58,28.6,100126.0,28.1441,28.1637,28.0753,28.095,100126.0
2019-08-12 13:00:00,28.6,28.64,28.56,28.58,71039.0,28.095,28.1343,28.0557,28.0753,71039.0
2019-08-12 13:30:00,28.59,28.59,28.44,28.46,121677.0,28.0852,28.0852,27.9378,27.9574,121677.0
2019-08-12 14:00:00,28.46,28.46,28.37,28.38,118162.0,27.9574,27.9574,27.869,27.8789,118162.0
2019-08-12 14:30:00,28.38,28.39,28.29,28.34,187189.0,27.8789,27.8887,27.7904,27.8396,187189.0
2019-08-12 15:00:00,28.33,28.41,28.33,28.41,151417.0,27.8297,27.9083,27.8297,27.9083,151417.0
2019-08-12 15:30:00,28.4,28.49,28.39,28.43,297916.0,27.8985,27.9869,27.8887,27.928,297916.0
2019-08-13 09:30:00,28.46,29.29,28.42,29.13,677305.0,27.9574,28.7728,27.9182,28.6156,677305.0
2019-08-13 10:00:00,29.13,29.36,29.0,29.31,546632.0,28.6156,28.8416,28.4879,28.7924,546632.0
2019-08-13 10:30:00,29.32,29.63,29.05,29.08,487540.0,28.8023,29.1068,28.537,28.5665,487540.0
2019-08-13 11:00:00,29.07,29.16,28.89,28.91,320294.0,28.5567,28.6451,28.3799,28.3995,320294.0
2019-08-13 11:30:00,28.91,29.02,28.82,29.01,271624.0,28.3995,28.5076,28.3111,28.4977,271624.0
2019-08-13 12:00:00,29.01,29.12,29.0,29.09,114460.0,28.4977,28.6058,28.4879,28.5763,114460.0
2019-08-13 12:30:00,29.09,29.11,28.95,28.96,124774.0,28.5763,28.596,28.4388,28.4486,124774.0
2019-08-13 13:00:00,28.96,29.05,28.88,28.93,176953.0,28.4486,28.537,28.37,28.4191,176953.0
2019-08-13 13:30:00,28.92,29.01,28.9,28.96,126139.0,28.4093,28.4977,28.3897,28.4486,126139.0
2019-08-13 14:00:00,28.96,28.97,28.9,28.96,96156.0,28.4486,28.4584,28.3897,28.4486,96156.0
2019-08-13 14:30:00,28.97,28.99,28.9,28.92,121763.0,28.4584,28.4781,28.3897,28.4093,121763.0
2019-08-13 15:00:00,28.92,29.0,28.88,29.0,157263.0,28.4093,28.4879,28.37,28.4879,157263.0
2019-08-13 15:30:00,28.99,29.0,28.84,28.86,656766.0,28.4781,28.4879,28.3307,28.3504,656766.0
2019-08-14 09:30:00,28.33,28.44,27.97,28.16,700297.0,27.8297,27.9378,27.4761,27.6627,700297.0
2019-08-14 10:00:00,28.15,28.17,28.0,28.17,248114.0,27.6529,27.6726,27.5056,27.6726,248114.0
2019-08-14 10:30:00,28.18,28.19,27.99,28.01,361801.0,27.6824,27.6922,27.4957,27.5154,361801.0
2019-08-14 11:00:00,28.0,28.03,27.88,28.01,434798.0,27.5056,27.535,27.3877,27.5154,434798.0
2019-08-14 11:30:00,28.01,28.03,27.89,27.94,399776.0,27.5154,27.535,27.3975,27.4466,399776.0
2019-08-14 12:00:00,27.94,27.94,27.7,27.74,399628.0,27.4466,27.4466,27.2109,27.2502,399628.0
2019-08-14 12:30:00,27.74,27.78,27.6,27.63,291238.0,27.2502,27.2895,27.1126,27.1421,291238.0
2019-08-14 13:00:00,27.63,27.76,27.59,27.71,247521.0,27.1421,27.2698,27.1028,27.2207,247521.0
2019-08-14 13:30:00,27.71,27.82,27.71,27.76,215237.0,27.2207,27.3287,27.2207,27.2698,215237.0
2019-08-14 14:00:00,27.77,27.83,27.71,27.74,215055.0,27.2796,27.3386,27.2207,27.2502,215055.0
2019-08-14 14:30:00,27.74,27.8,27.64,27.78,272468.0,27.2502,27.3091,27.1519,27.2895,272468.0
2019-08-14 15:00:00,27.77,27.84,27.69,27.77,468048.0,27.2796,27.3484,27.201,27.2796,468048.0
2019-08-14 15:30:00,27.77,27.8,27.68,27.73,1071231.0,27.2796,27.3091,27.1912,27.2403,1071231.0
2019-08-15 09:30:00,28.02,28.14,27.71,28.01,379037.0,27.5252,27.6431,27.2207,27.5154,379037.0
2019-08-15 10:00:00,28.01,28.07,27.95,27.96,206384.0,27.5154,27.5743,27.4565,27.4663,206384.0
2019-08-15 10:30:00,27.96,28.02,27.9,27.94,278637.0,27.4663,27.5252,27.4073,27.4466,278637.0
2019-08-15 11:00:00,27.94,27.94,27.75,27.91,270541.0,27.4466,27.4466,27.26,27.4172,270541.0
2019-08-15 11:30:00,27.91,28.02,27.9,28.01,157343.0,27.4172,27.5252,27.4073,27.5154,157343.0
2019-08-15 12:00:00,28.0,28.03,27.96,27.97,273639.0,27.5056,27.535,27.4663,27.4761,273639.0
2019-08-15 12:30:00,27.98,28.02,27.95,27.99,226754.0,27.4859,27.5252,27.4565,27.4957,226754.0
2019-08-15 13:00:00,27.99,28.02,27.94,27.95,145238.0,27.4957,27.5252,27.4466,27.4565,145238.0
2019-08-15 13:30:00,27.95,27.99,27.82,27.85,154827.0,27.4565,27.4957,27.3287,27.3582,154827.0
2019-08-15 14:00:00,27.84,27.97,27.82,27.89,160674.0,27.3484,27.4761,27.3287,27.3975,160674.0
2019-08-15 14:30:00,27.9,27.97,27.86,27.95,149394.0,27.4073,27.4761,27.368,27.4565,149394.0
2019-08-15 15:00:00,27.96,28.01,27.95,27.96,191819.0,27.4663,27.5154,27.4565,27.4663,191819.0
2019-08-15 15:30:00,27.96,28.03,27.93,27.94,550694.0,27.4663,27.535,27.4368,27.4466,550694.0
2019-08-16 09:30:00,28.17,28.2,28.09,28.11,296993.0,27.6726,27.702,27.594,27.6136,296993.0
2019-08-16 10:00:00,28.1,28.27,28.09,28.16,209205.0,27.6038,27.7708,27.594,27.6627,209205.0
2019-08-16 10:30:00,28.16,28.31,28.13,28.29,155088.0,27.6627,27.8101,27.6333,27.7904,155088.0
2019-08-16 11:00:00,28.29,28.34,28.13,28.27,270781.0,27.7904,27.8396,27.6333,27.7708,270781.0
2019-08-16 11:30:00,28.26,28.29,28.2,28.25,136957.0,27.761,27.7904,27.702,27.7512,136957.0
2019-08-16 12:00:00,28.25,28.26,28.2,28.23,235406.0,27.7512,27.761,27.702,27.7315,235406.0
2019-08-16 12:30:00,28.23,28.36,28.21,28.31,284873.0,27.7315,27.8592,27.7119,27.8101,284873.0
2019-08-16 13:00:00,28.31,28.38,28.3,28.35,208651.0,27.8101,27.8789,27.8003,27.8494,208651.0
2019-08-16 13:30:00,28.35,28.36,28.3,28.34,248900.0,27.8494,27.8592,27.8003,27.8396,248900.0
2019-08-16 14:00:00,28.34,28.35,28.26,28.29,335643.0,27.8396,27.8494,27.761,27.7904,335643.0
2019-08-16 14:30:00,28.29,28.34,28.27,28.33,137048.0,27.7904,27.8396,27.7708,27.8297,137048.0
2019-08-16 15:00:00,28.33,28.36,28.29,28.36,294181.0,27.8297,27.8592,27.7904,27.8592,294181.0
2019-08-16 15:30:00,28.35,28.4,28.31,28.32,707622.0,27.8494,27.8985,27.8101,27.8199,707622.0
2019-08-19 09:30:00,29.15,29.17,28.8,28.8,430756.0,28.6353,28.6549,28.2914,28.2914,430756.0
2019-08-19 10:00:00,28.8,28.87,28.67,28.8,372366.0,28.2914,28.3602,28.1637,28.2914,372366.0
2019-08-19 10:30:00,28.8,28.83,28.7,28.77,268800.0,28.2914,28.3209,28.1932,28.262,268800.0
2019-08-19 11:00:00,28.77,29.01,28.76,28.94,382183.0,28.262,28.4977,28.2521,28.429,382183.0
2019-08-19 11:30:00,28.93,29.03,28.92,28.99,232129.0,28.4191,28.5174,28.4093,28.4781,232129.0
2019-08-19 12:00:00,28.99,29.1,28.98,29.02,155510.0,28.4781,28.5861,28.4683,28.5076,155510.0
2019-08-19 12:30:00,29.03,29.04,28.96,28.99,139993.0,28.5174,28.5272,28.4486,28.4781,139993.0
2019-08-19 13:00:00,28.99,29.02,28.94,28.96,142059.0,28.4781,28.5076,28.429,28.4486,142059.0
2019-08-19 13:30:00,28.96,28.97,28.87,28.89,102123.0,28.4486,28.4584,28.3602,28.3799,102123.0
2019-08-19 14:00:00,28.88,28.89,28.79,28.81,156192.0,28.37,28.3799,28.2816,28.3013,156192.0
2019-08-19 14:30:00,28.82,28.82,28.74,28.78,218231.0,28.3111,28.3111,28.2325,28.2718,218231.0
2019-08-19 15:00:00,28.79,28.83,28.73,28.82,140099.0,28.2816,28.3209,28.2227,28.3111,140099.0
2019-08-19 15:30:00,28.82,28.9,28.76,28.77,948908.0,28.3111,28.3897,28.2521,28.262,948908.0
2019-08-20 09:30:00,28.62,28.74,28.44,28.56,170128.0,28.1146,28.2325,27.9378,28.0557,170128.0
2019-08-20 10:00:00,28.56,28.73,28.51,28.72,103296.0,28.0557,28.2227,28.0066,28.2129,103296.0
2019-08-20 10:30:00,28.73,28.79,28.64,28.78,124005.0,28.2227,28.2816,28.1343,28.2718,124005.0
2019-08-20 11:00:00,28.78,28.87,28.77,28.83,103337.0,28.2718,28.3602,28.262,28.3209,103337.0
2019-08-20 11:30:00,28.83,28.86,28.79,28.83,86080.0,28.3209,28.3504,28.2816,28.3209,86080.0
2019-08-20 12:00:00,28.83,28.88,28.8,28.87,122525.0,28.3209,28.37,28.2914,28.3602,122525.0
2019-08-20 12:30:00,28.87,28.87,28.81,28.82,71878.0,28.3602,28.3602,28.3013,28.3111,71878.0
2019-08-20 13:00:00,28.82,28.84,28.78,28.84,122417.0,28.3111,28.3307,28.2718,28.3307,122417.0
2019-08-20 13:30:00,28.84,28.86,28.78,28.85,103735.0,28.3307,28.3504,28.2718,28.3406,103735.0
2019-08-20 14:00:00,28.84,28.88,28.8,28.83,155390.0,28.3307,28.37,28.2914,28.3209,155390.0
2019-08-20 14:30:00,28.82,28.9,28.82,28.9,66290.0,28.3111,28.3897,28.3111,28.3897,66290.0
2019-08-20 15:00:00,28.89,28.89,28.84,28.88,116802.0,28.3799,28.3799,28.3307,28.37,116802.0
2019-08-20 15:30:00,28.89,28.93,28.79,28.82,482977.0,28.3799,28.4191,28.2816,28.3111,482977.0
2019-08-21 09:30:00,29.2,29.25,28.79,28.8,218193.0,28.6844,28.7335,28.2816,28.2914,218193.0
2019-08-21 10:00:00,28.8,28.83,28.73,28.74,105244.0,28.2914,28.3209,28.2227,28.2325,105244.0
2019-08-21 10:30:00,28.73,28.77,28.7,28.72,66510.0,28.2227,28.262,28.1932,28.2129,66510.0
2019-08-21 11:00:00,28.72,28.75,28.67,28.74,78664.0,28.2129,28.2423,28.1637,28.2325,78664.0
2019-08-21 11:30:00,28.74,28.78,28.71,28.75,87006.0,28.2325,28.2718,28.203,28.2423,87006.0
2019-08-21 12:00:00,28.76,28.81,28.72,28.8,64638.0,28.2521,28.3013,28.2129,28.2914,64638.0
2019-08-21 12:30:00,28.8,28.83,28.77,28.79,94969.0,28.2914,28.3209,28.262,28.2816,94969.0
2019-08-21 13:00:00,28.79,28.81,28.73,28.74,67405.0,28.2816,28.3013,28.2227,28.2325,67405.0
2019-08-21 13:30:00,28.74,28.74,28.65,28.68,91373.0,28.2325,28.2325,28.1441,28.1736,91373.0
2019-08-21 14:00:00,28.67,28.69,28.62,28.65,153145.0,28.1637,28.1834,28.1146,28.1441,153145.0
2019-08-21 14:30:00,28.65,28.65,28.53,28.55,154543.0,28.1441,28.1441,28.0262,28.0459,154543.0
2019-08-21 15:00:00,28.55,28.56,28.51,28.54,203939.0,28.0459,28.0557,28.0066,28.036,203939.0
2019-08-21 15:30:00,28.54,28.62,28.48,28.51,747300.0,28.036,28.1146,27.9771,28.0066,747300.0
2019-08-22 09:30:00,28.8,29.02,28.63,28.67,585663.0,28.2914,28.5076,28.1244,28.1637,585663.0
2019-08-22 10:00:00,28.67,28.7,28.42,28.45,282676.0,28.1637,28.1932,27.9182,27.9476,282676.0
2019-08-22 10:30:00,28.44,28.51,28.29,28.43,260753.0,27.9378,28.0066,27.7904,27.928,260753.0
2019-08-22 11:00:00,28.43,28.6,28.4,28.49,234154.0,27.928,28.095,27.8985,27.9869,234154.0
2019-08-22 11:30:00,28.49,28.55,28.44,28.54,251604.0,27.9869,28.0459,27.9378,28.036,251604.0
2019-08-22 12:00:00,28.53,28.61,28.53,28.61,74119.0,28.0262,28.1048,28.0262,28.1048,74119.0
2019-08-22 12:30:00,28.61,28.65,28.6,28.62,71888.0,28.1048,28.1441,28.095,28.1146,71888.0
2019-08-22 13:00:00,28.62,28.66,28.62,28.63,82932.0,28.1146,28.1539,28.1146,28.1244,82932.0
2019-08-22 13:30:00,28.63,28.65,28.61,28.62,73965.0,28.1244,28.1441,28.1048,28.1146,73965.0
2019-08-22 14:00:00,28.62,28.64,28.53,28.54,130514.0,28.1146,28.1343,28.0262,28.036,130514.0
2019-08-22 14:30:00,28.54,28.64,28.53,28.6,159507.0,28.036,28.1343,28.0262,28.095,159507.0
2019-08-22 15:00:00,28.6,28.61,28.52,28.55,154055.0,28.095,28.1048,28.0164,28.0459,154055.0
2019-08-22 15:30:00,28.55,28.59,28.5,28.51,624885.0,28.0459,28.0852,27.9967,28.0066,624885.0
2019-08-23 09:30:00,28.5,28.53,28.25,28.52,321922.0,27.9967,28.0262,27.7512,28.0164,321922.0
2019-08-23 10:00:00,28.52,28.64,28.34,28.51,236497.0,28.0164,28.1343,27.8396,28.0066,236497.0
2019-08-23 10:30:00,28.5,28.6,28.45,28.52,223891.0,27.9967,28.095,27.9476,28.0164,223891.0
2019-08-23 11:00:00,28.53,28.55,27.98,28.0,406726.0,28.0262,28.0459,27.4859,27.5056,406726.0
2019-08-23 11:30:00,28.01,28.03,27.67,27.68,394286.0,27.5154,27.535,27.1814,27.1912,394286.0
2019-08-23 12:00:00,27.69,27.79,27.64,27.72,270053.0,27.201,27.2993,27.1519,27.2305,270053.0
2019-08-23 12:30:00,27.72,27.78,27.67,27.68,237699.0,27.2305,27.2895,27.1814,27.1912,237699.0
2019-08-23 13:00:00,27.68,27.77,27.62,27.71,219382.0,27.1912,27.2796,27.1323,27.2207,219382.0
2019-08-23 13:30:00,27.7,27.97,27.7,27.96,302848.0,27.2109,27.4761,27.2109,27.4663,302848.0
2019-08-23 14:00:00,27.96,27.96,27.87,27.93,98838.0,27.4663,27.4663,27.3779,27.4368,98838.0
2019-08-23 14:30:00,27.93,27.97,27.8,27.88,102553.0,27.4368,27.4761,27.3091,27.3877,102553.0
2019-08-23 15:00:00,27.88,27.97,27.85,27.86,173200.0,27.3877,27.4761,27.3582,27.368,173200.0
2019-08-23 15:30:00,27.85,27.88,27.68,27.79,828426.0,27.3582,27.3877,27.1912,27.2993,828426.0
2019-08-26 09:30:00,28.09,28.11,27.77,27.9,307338.0,27.594,27.6136,27.2796,27.4073,307338.0
2019-08-26 10:00:00,27.91,27.96,27.81,27.86,207273.0,27.4172,27.4663,27.3189,27.368,207273.0
2019-08-26 10:30:00,27.86,28.01,27.84,27.96,213496.0,27.368,27.5154,27.3484,27.4663,213496.0
2019-08-26 11:00:00,27.96,28.07,27.95,28.01,183925.0,27.4663,27.5743,27.4565,27.5154,183925.0
2019-08-26 11:30:00,28.01,28.09,27.99,28.07,97055.0,27.5154,27.594,27.4957,27.5743,97055.0
2019-08-26 12:00:00,28.07,28.18,28.07,28.12,105735.0,27.5743,27.6824,27.5743,27.6235,105735.0
2019-08-26 12:30:00,28.12,28.12,28.01,28.04,135887.0,27.6235,27.6235,27.5154,27.5449,135887.0
2019-08-26 13:00:00,28.04,28.11,28.02,28.09,127409.0,27.5449,27.6136,27.5252,27.594,127409.0
2019-08-26 13:30:00,28.09,28.11,28.05,28.09,99137.0,27.594,27.6136,27.5547,27.594,99137.0
2019-08-26 14:00:00,28.1,28.1,28.0,28.06,129402.0,27.6038,27.6038,27.5056,27.5645,129402.0
2019-08-26 14:30:00,28.06,28.1,27.98,28.02,132895.0,27.5645,27.6038,27.4859,27.5252,132895.0
2019-08-26 15:00:00,28.02,28.08,28.02,28.02,204749.0,27.5252,27.5842,27.5252,27.5252,204749.0
2019-08-26 15:30:00,28.02,28.06,27.96,28.06,546708.0,27.5252,27.5645,27.4663,27.5645,546708.0
2019-08-27 09:30:00,28.45,28.51,28.31,28.39,289248.0,27.9476,28.0066,27.8101,27.8887,289248.0
2019-08-27 10:00:00,28.39,28.45,28.35,28.36,177219.0,27.8887,27.9476,27.8494,27.8592,177219.0
2019-08-27 10:30:00,28.35,28.4,28.26,28.29,118646.0,27.8494,27.8985,27.761,27.7904,118646.0
2019-08-27 11:00:00,28.29,28.33,28.1,28.1,145835.0,27.7904,27.8297,27.6038,27.6038,145835.0
2019-08-27 11:30:00,28.11,28.16,28.02,28.02,131210.0,27.6136,27.6627,27.5252,27.5252,131210.0
2019-08-27 12:00:00,28.02,28.05,27.95,27.95,126716.0,27.5252,27.5547,27.4565,27.4565,126716.0
2019-08-27 12:30:00,27.95,27.97,27.84,27.85,110637.0,27.4565,27.4761,27.3484,27.3582,110637.0
2019-08-27 13:00:00,27.85,28.09,27.83,28.08,154262.0,27.3582,27.594,27.3386,27.5842,154262.0
2019-08-27 13:30:00,28.07,28.16,28.04,28.11,148609.0,27.5743,27.6627,27.5449,27.6136,148609.0
2019-08-27 14:00:00,28.11,28.12,28.0,28.03,97710.0,27.6136,27.6235,27.5056,27.535,97710.0
2019-08-27 14:30:00,28.02,28.04,27.94,28.02,177277.0,27.5252,27.5449,27.4466,27.5252,177277.0
2019-08-27 15:00:00,28.02,28.04,27.91,27.91,180320.0,27.5252,27.5449,27.4172,27.4172,180320.0
2019-08-27 15:30:00,27.92,27.96,27.86,27.88,526678.0,27.427,27.4663,27.368,27.3877,526678.0
2019-08-28 09:30:00,27.73,27.94,27.61,27.9,238771.0,27.2403,27.4466,27.1225,27.4073,238771.0
2019-08-28 10:00:00,27.91,27.98,27.85,27.94,173922.0,27.4172,27.4859,27.3582,27.4466,173922.0
2019-08-28 10:30:00,27.95,28.07,27.94,28.05,257389.0,27.4565,27.5743,27.4466,27.5547,257389.0
2019-08-28 11:00:00,28.05,28.15,28.03,28.12,150960.0,27.5547,27.6529,27.535,27.6235,150960.0
2019-08-28 11:30:00,28.12,28.27,28.09,28.23,108332.0,27.6235,27.7708,27.594,27.7315,108332.0
2019-08-28 12:00:00,28.23,28.27,28.2,28.21,99216.0,27.7315,27.7708,27.702,27.7119,99216.0
2019-08-28 12:30:00,28.22,28.26,28.17,28.2,139760.0,27.7217,27.761,27.6726,27.702,139760.0
2019-08-28 13:00:00,28.21,28.21,28.1,28.13,93125.0,27.7119,27.7119,27.6038,27.6333,93125.0
2019-08-28 13:30:00,28.13,28.2,28.12,28.17,83297.0,27.6333,27.702,27.6235,27.6726,83297.0
2019-08-28 14:00:00,28.16,28.2,28.14,28.18,84013.0,27.6627,27.702,27.6431,27.6824,84013.0
2019-08-28 14:30:00,28.17,28.19,28.08,28.18,279789.0,27.6726,27.6922,27.5842,27.6824,279789.0
2019-08-28 15:00:00,28.17,28.23,28.12,28.14,186611.0,27.6726,27.7315,27.6235,27.6431,186611.0
2019-08-28 15:30:00,28.14,28.17,28.1,28.14,517501.0,27.6431,27.6726,27.6038,27.6431,517501.0
2019-08-29 09:30:00,28.43,28.59,28.38,28.56,184469.0,27.928,28.0852,27.8789,28.0557,184469.0
2019-08-29 10:00:00,28.56,28.64,28.51,28.57,102478.0,28.0557,28.1343,28.0066,28.0655,102478.0
2019-08-29 10:30:00,28.57,28.61,28.42,28.53,137010.0,28.0655,28.1048,27.9182,28.0262,137010.0
2019-08-29 11:00:00,28.53,28.6,28.51,28.57,99375.0,28.0262,28.095,28.0066,28.0655,99375.0
2019-08-29 11:30:00,28.58,28.6,28.52,28.55,99696.0,28.0753,28.095,28.0164,28.0459,99696.0
2019-08-29 12:00:00,28.54,28.55,28.49,28.51,102481.0,28.036,28.0459,27.9869,28.0066,102481.0
2019-08-29 12:30:00,28.5,28.54,28.45,28.46,115707.0,27.9967,28.036,27.9476,27.9574,115707.0
2019-08-29 13:00:00,28.46,28.46,28.37,28.38,245351.0,27.9574,27.9574,27.869,27.8789,245351.0
2019-08-29 13:30:00,28.37,28.4,28.33,28.36,113660.0,27.869,27.8985,27.8297,27.8592,113660.0
2019-08-29 14:00:00,28.36,28.41,28.34,28.37,143821.0,27.8592,27.9083,27.8396,27.869,143821.0
2019-08-29 14:30:00,28.37,28.41,28.33,28.35,103619.0,27.869,27.9083,27.8297,27.8494,103619.0
2019-08-29 15:00:00,28.35,28.36,28.27,28.28,197532.0,27.8494,27.8592,27.7708,27.7806,197532.0
2019-08-29 15:30:00,28.28,28.29,28.12,28.16,1591752.0,27.7806,27.7904,27.6235,27.6627,1591752.0
2019-08-30 09:30:00,28.34,28.48,28.27,28.33,291896.0,27.8396,27.9771,27.7708,27.8297,291896.0
2019-08-30 10:00:00,28.33,28.33,28.17,28.19,297350.0,27.8297,27.8297,27.6726,27.6922,297350.0
2019-08-30 10:30:00,28.19,28.38,28.19,28.3,294466.0,27.6922,27.8789,27.6922,27.8003,294466.0
2019-08-30 11:00:00,28.3,28.3,28.0,28.12,266161.0,27.8003,27.8003,27.5056,27.6235,266161.0
2019-08-30 11:30:00,28.13,28.2,28.09,28.14,155411.0,27.6333,27.702,27.594,27.6431,155411.0
2019-08-30 12:00:00,28.15,28.16,28.09,28.13,80215.0,27.6529,27.6627,27.594,27.6333,80215.0
2019-08-30 12:30:00,28.13,28.21,28.1,28.18,96150.0,27.6333,27.7119,27.6038,27.6824,96150.0
2019-08-30 13:00:00,28.19,28.2,28.06,28.09,105039.0,27.6922,27.702,27.5645,27.594,105039.0
2019-08-30 13:30:00,28.09,28.13,28.06,28.1,109881.0,27.594,27.6333,27.5645,27.6038,109881.0
2019-08-30 14:00:00,28.1,28.14,28.09,28.14,149067.0,27.6038,27.6431,27.594,27.6431,149067.0
2019-08-30 14:30:00,28.14,28.16,28.05,28.07,215486.0,27.6431,27.6627,27.5547,27.5743,215486.0
2019-08-30 15:00:00,28.07,28.14,28.01,28.08,285470.0,27.5743,27.6431,27.5154,27.5842,285470.0
2019-08-30 15:30:00,28.08,28.12,28.03,28.05,1140589.0,27.5842,27.6235,27.535,27.5547,1140589.0
2019-09-03 09:30:00,27.7,27.75,27.27,27.31,567111.0,27.2109,27.26,26.7885,26.8278,567111.0
2019-09-03 10:00:00,27.3,27.3,26.91,27.09,651791.0,26.8179,26.8179,26.4348,26.6116,651791.0
2019-09-03 10:30:00,27.1,27.21,27.02,27.19,428762.0,26.6215,26.7295,26.5429,26.7099,428762.0
2019-09-03 11:00:00,27.18,27.18,26.95,27.07,446002.0,26.7,26.7,26.4741,26.592,446002.0
2019-09-03 11:30:00,27.07,27.1,27.01,27.08,285546.0,26.592,26.6215,26.5331,26.6018,285546.0
2019-09-03 12:00:00,27.07,27.07,26.99,27.01,197212.0,26.592,26.592,26.5134,26.5331,197212.0
2019-09-03 12:30:00,27.0,27.05,26.95,27.01,144069.0,26.5232,26.5723,26.4741,26.5331,144069.0
2019-09-03 13:00:00,27.0,27.08,27.0,27.05,175910.0,26.5232,26.6018,26.5232,26.5723,175910.0
2019-09-03 13:30:00,27.04,27.07,26.98,27.0,400404.0,26.5625,26.592,26.5036,26.5232,400404.0
2019-09-03 14:00:00,27.0,27.05,26.89,26.98,364239.0,26.5232,26.5723,26.4152,26.5036,364239.0
2019-09-03 14:30:00,26.97,27.0,26.79,26.88,366996.0,26.4938,26.5232,26.3169,26.4053,366996.0
2019-09-03 15:00:00,26.88,27.07,26.84,27.05,402987.0,26.4053,26.592,26.3661,26.5723,402987.0
2019-09-03 15:30:00,27.05,27.21,27.03,27.09,1560368.0,26.5723,26.7295,26.5527,26.6116,1560368.0
2019-09-04 09:30:00,27.48,27.79,27.38,27.6,662015.0,26.9948,27.2993,26.8965,27.1126,662015.0
2019-09-04 10:00:00,27.6,27.64,27.4,27.51,342479.0,27.1126,27.1519,26.9162,27.0242,342479.0
2019-09-04 10:30:00,27.52,27.52,27.29,27.3,743180.0,27.034,27.034,26.8081,26.8179,743180.0
2019-09-04 11:00:00,27.29,27.3,27.21,27.23,603663.0,26.8081,26.8179,26.7295,26.7492,603663.0
2019-09-04 11:30:00,27.23,27.23,27.16,27.19,438187.0,26.7492,26.7492,26.6804,26.7099,438187.0
2019-09-04 12:00:00,27.2,27.2,27.1,27.18,536771.0,26.7197,26.7197,26.6215,26.7,536771.0
2019-09-04 12:30:00,27.18,27.22,27.16,27.17,567943.0,26.7,26.7393,26.6804,26.6902,567943.0
2019-09-04 13:00:00,27.17,27.2,27.15,27.18,1505855.0,26.6902,26.7197,26.6706,26.7,1505855.0
2019-09-04 13:30:00,27.18,27.19,27.11,27.14,231652.0,26.7,26.7099,26.6313,26.6608,231652.0
2019-09-04 14:00:00,27.14,27.2,27.13,27.2,288951.0,26.6608,26.7197,26.6509,26.7197,288951.0
2019-09-04 14:30:00,27.2,27.22,27.17,27.19,492416.0,26.7197,26.7393,26.6902,26.7099,492416.0
2019-09-04 15:00:00,27.19,27.45,27.18,27.44,1445392.0,26.7099,26.9653,26.7,26.9555,1445392.0
2019-09-04 15:30:00,27.45,27.53,27.41,27.48,1768518.0,26.9653,27.0439,26.926,26.9948,1768518.0
2019-09-05 09:30:00,27.77,28.08,27.64,28.06,978669.0,27.2796,27.5842,27.1519,27.5645,978669.0
2019-09-05 10:00:00,28.07,28.32,27.99,28.29,1518738.0,27.5743,27.8199,27.4957,27.7904,1518738.0
2019-09-05 10:30:00,28.3,28.36,28.02,28.13,928967.0,27.8003,27.8592,27.5252,27.6333,928967.0
2019-09-05 11:00:00,28.13,28.2,27.99,28.01,443178.0,27.6333,27.702,27.4957,27.5154,443178.0
2019-09-05 11:30:00,28.01,28.06,27.94,28.02,261978.0,27.5154,27.5645,27.4466,27.5252,261978.0
2019-09-05 12:00:00,28.02,28.1,28.01,28.08,146787.0,27.5252,27.6038,27.5154,27.5842,146787.0
2019-09-05 12:30:00,28.08,28.08,27.99,28.0,269187.0,27.5842,27.5842,27.4957,27.5056,269187.0
2019-09-05 13:00:00,28.01,28.08,27.99,28.08,205172.0,27.5154,27.5842,27.4957,27.5842,205172.0
2019-09-05 13:30:00,28.07,28.08,28.02,28.05,168449.0,27.5743,27.5842,27.5252,27.5547,168449.0
2019-09-05 14:00:00,28.05,28.05,27.98,28.01,239214.0,27.5547,27.5547,27.4859,27.5154,239214.0
2019-09-05 14:30:00,28.01,28.08,28.0,28.03,212565.0,27.5154,27.5842,27.5056,27.535,212565.0
2019-09-05 15:00:00,28.03,28.07,27.99,28.02,437187.0,27.535,27.5743,27.4957,27.5252,437187.0
2019-09-05 15:30:00,28.01,28.04,27.87,27.97,1989151.0,27.5154,27.5449,27.3779,27.4761,1989151.0
2019-09-06 09:30:00,28.03,28.34,28.02,28.23,717626.0,27.535,27.8396,27.5252,27.7315,717626.0
2019-09-06 10:00:00,28.23,28.45,28.22,28.42,517381.0,27.7315,27.9476,27.7217,27.9182,517381.0
2019-09-06 10:30:00,28.42,28.5,28.36,28.49,274607.0,27.9182,27.9967,27.8592,27.9869,274607.0
2019-09-06 11:00:00,28.5,28.56,28.41,28.45,279145.0,27.9967,28.0557,27.9083,27.9476,279145.0
2019-09-06 11:30:00,28.46,28.46,28.36,28.38,170829.0,27.9574,27.9574,27.8592,27.8789,170829.0
2019-09-06 12:00:00,28.38,28.49,28.31,28.32,339663.0,27.8789,27.9869,27.8101,27.8199,339663.0
2019-09-06 12:30:00,28.32,28.36,28.25,28.35,384159.0,27.8199,27.8592,27.7512,27.8494,384159.0
2019-09-06 13:00:00,28.35,28.48,28.34,28.45,159336.0,27.8494,27.9771,27.8396,27.9476,159336.0
2019-09-06 13:30:00,28.46,28.47,28.38,28.41,142055.0,27.9574,27.9673,27.8789,27.9083,142055.0
2019-09-06 14:00:00,28.42,28.43,28.38,28.41,164876.0,27.9182,27.928,27.8789,27.9083,164876.0
2019-09-06 14:30:00,28.41,28.45,28.39,28.44,190781.0,27.9083,27.9476,27.8887,27.9378,190781.0
2019-09-06 15:00:00,28.44,28.44,28.35,28.42,287921.0,27.9378,27.9378,27.8494,27.9182,287921.0
2019-09-06 15:30:00,28.42,28.44,28.27,28.3,990983.0,27.9182,27.9378,27.7708,27.8003,990983.0
2019-09-09 09:30:00,28.46,28.75,28.4,28.66,801218.0,28.0854,28.3716,28.0262,28.2828,801218.0
2019-09-09 10:00:00,28.66,28.72,28.57,28.61,515459.0,28.2828,28.342,28.194,28.2334,515459.0
2019-09-09 10:30:00,28.62,28.82,28.58,28.77,479833.0,28.2433,28.4407,28.2038,28.3913,479833.0
2019-09-09 11:00:00,28.78,28.78,28.59,28.61,303305.0,28.4012,28.4012,28.2137,28.2334,303305.0
2019-09-09 11:30:00,28.61,28.66,28.56,28.58,191081.0,28.2334,28.2828,28.1841,28.2038,191081.0
2019-09-09 12:00:00,28.58,28.6,28.48,28.49,198710.0,28.2038,28.2236,28.1052,28.115,198710.0
2019-09-09 12:30:00,28.48,28.56,28.4,28.56,124117.0,28.1052,28.1841,28.0262,28.1841,124117.0
2019-09-09 13:00:00,28.55,28.57,28.51,28.52,230389.0,28.1742,28.194,28.1348,28.1446,230389.0
2019-09-09 13:30:00,28.52,28.53,28.46,28.5,185160.0,28.1446,28.1545,28.0854,28.1249,185160.0
2019-09-09 14:00:00,28.5,28.5,28.44,28.46,128823.0,28.1249,28.1249,28.0657,28.0854,128823.0
2019-09-09 14:30:00,28.46,28.52,28.43,28.46,257463.0,28.0854,28.1446,28.0558,28.0854,257463.0
2019-09-09 15:00:00,28.46,28.46,28.42,28.44,381619.0,28.0854,28.0854,28.0459,28.0657,381619.0
2019-09-09 15:30:00,28.44,28.44,28.37,28.4,1166838.0,28.0657,28.0657,27.9966,28.0262,1166838.0
2019-09-10 09:30:00,28.29,28.34,28.03,28.1,338682.0,27.9177,27.967,27.6611,27.7302,338682.0
2019-09-10 10:00:00,28.09,28.22,28.05,28.18,254867.0,27.7203,27.8486,27.6808,27.8091,254867.0
2019-09-10 10:30:00,28.19,28.25,28.14,28.17,426071.0,27.819,27.8782,27.7696,27.7992,426071.0
2019-09-10 11:00:00,28.16,28.2,28.11,28.13,179474.0,27.7894,27.8288,27.74,27.7598,179474.0
2019-09-10 11:30:00,28.13,28.22,28.07,28.16,542110.0,27.7598,27.8486,27.7006,27.7894,542110.0
2019-09-10 12:00:00,28.16,28.33,28.11,28.29,291425.0,27.7894,27.9571,27.74,27.9177,291425.0
2019-09-10 12:30:00,28.29,28.38,28.28,28.33,310316.0,27.9177,28.0065,27.9078,27.9571,310316.0
2019-09-10 13:00:00,28.34,28.52,28.25,28.51,3023689.0,27.967,28.1446,27.8782,28.1348,3023689.0
2019-09-10 13:30:00,28.52,28.62,28.51,28.57,339430.0,28.1446,28.2433,28.1348,28.194,339430.0
2019-09-10 14:00:00,28.58,28.71,28.54,28.66,504904.0,28.2038,28.3321,28.1644,28.2828,504904.0
2019-09-10 14:30:00,28.65,28.7,28.57,28.68,507719.0,28.2729,28.3223,28.194,28.3025,507719.0
2019-09-10 15:00:00,28.69,28.82,28.67,28.8,486237.0,28.3124,28.4407,28.2927,28.4209,486237.0
2019-09-10 15:30:00,28.8,28.81,28.65,28.78,1408866.0,28.4209,28.4308,28.2729,28.4012,1408866.0
2019-09-11 09:30:00,29.12,29.21,28.56,28.58,416798.0,28.7367,28.8256,28.1841,28.2038,416798.0
2019-09-11 10:00:00,28.59,28.85,28.57,28.7,255650.0,28.2137,28.4703,28.194,28.3223,255650.0
2019-09-11 10:30:00,28.69,28.8,28.68,28.8,173521.0,28.3124,28.4209,28.3025,28.4209,173521.0
2019-09-11 11:00:00,28.8,28.93,28.75,28.86,1448475.0,28.4209,28.5492,28.3716,28.4802,1448475.0
2019-09-11 11:30:00,28.85,28.95,28.85,28.93,156274.0,28.4703,28.569,28.4703,28.5492,156274.0
2019-09-11 12:00:00,28.93,28.95,28.84,28.85,203354.0,28.5492,28.569,28.4604,28.4703,203354.0
2019-09-11 12:30:00,28.85,28.89,28.83,28.84,77821.0,28.4703,28.5098,28.4506,28.4604,77821.0
2019-09-11 13:00:00,28.84,28.9,28.83,28.9,164350.0,28.4604,28.5196,28.4506,28.5196,164350.0
2019-09-11 13:30:00,28.9,28.9,28.85,28.89,181216.0,28.5196,28.5196,28.4703,28.5098,181216.0
2019-09-11 14:00:00,28.89,28.9,28.82,28.87,212813.0,28.5098,28.5196,28.4407,28.49,212813.0
2019-09-11 14:30:00,28.87,28.87,28.78,28.83,159807.0,28.49,28.49,28.4012,28.4506,159807.0
2019-09-11 15:00:00,28.83,28.84,28.73,28.75,189485.0,28.4506,28.4604,28.3519,28.3716,189485.0
2019-09-11 15:30:00,28.75,28.77,28.69,28.75,688279.0,28.3716,28.3913,28.3124,28.3716,688279.0
2019-09-12 09:30:00,28.93,29.0,28.75,28.9,455337.0,28.5492,28.6183,28.3716,28.5196,455337.0
2019-09-12 10:00:00,28.89,29.02,28.87,28.98,1569492.0,28.5098,28.6381,28.49,28.5986,1569492.0
2019-09-12 10:30:00,28.99,29.05,28.86,28.89,509543.0,28.6084,28.6677,28.4802,28.5098,509543.0
2019-09-12 11:00:00,28.89,29.03,28.88,28.97,164743.0,28.5098,28.6479,28.4999,28.5887,164743.0
2019-09-12 11:30:00,28.97,29.07,28.93,29.03,406294.0,28.5887,28.6874,28.5492,28.6479,406294.0
2019-09-12 12:00:00,29.03,29.17,29.02,29.16,165553.0,28.6479,28.7861,28.6381,28.7762,165553.0
2019-09-12 12:30:00,29.16,29.24,29.16,29.19,308945.0,28.7762,28.8552,28.7762,28.8058,308945.0
2019-09-12 13:00:00,29.19,29.25,29.18,29.25,269622.0,28.8058,28.865,28.7959,28.865,269622.0
2019-09-12 13:30:00,29.25,29.26,29.15,29.17,333033.0,28.865,28.8749,28.7663,28.7861,333033.0
2019-09-12 14:00:00,29.17,29.2,29.14,29.19,120604.0,28.7861,28.8157,28.7565,28.8058,120604.0
2019-09-12 14:30:00,29.19,29.26,29.17,29.25,2099274.0,28.8058,28.8749,28.7861,28.865,2099274.0
2019-09-12 15:00:00,29.24,29.26,29.17,29.21,321838.0,28.8552,28.8749,28.7861,28.8256,321838.0
2019-09-12 15:30:00,29.21,29.26,29.15,29.18,908491.0,28.8256,28.8749,28.7663,28.7959,908491.0
2019-09-13 09:30:00,29.32,29.53,29.19,29.42,479993.0,28.9341,29.1413,28.8058,29.0328,479993.0
2019-09-13 10:00:00,29.41,29.44,29.13,29.15,487252.0,29.0229,29.0525,28.7466,28.7663,487252.0
2019-09-13 10:30:00,29.15,29.22,29.09,29.13,311099.0,28.7663,28.8354,28.7071,28.7466,311099.0
2019-09-13 11:00:00,29.13,29.22,29.1,29.17,298673.0,28.7466,28.8354,28.717,28.7861,298673.0
2019-09-13 11:30:00,29.17,29.22,29.14,29.19,131181.0,28.7861,28.8354,28.7565,28.8058,131181.0
2019-09-13 12:00:00,29.18,29.23,29.17,29.19,174108.0,28.7959,28.8453,28.7861,28.8058,174108.0
2019-09-13 12:30:00,29.18,29.22,29.09,29.14,215929.0,28.7959,28.8354,28.7071,28.7565,215929.0
2019-09-13 13:00:00,29.14,29.32,29.14,29.3,377272.0,28.7565,28.9341,28.7565,28.9144,377272.0
2019-09-13 13:30:00,29.29,29.3,29.21,29.25,152893.0,28.9045,28.9144,28.8256,28.865,152893.0
2019-09-13 14:00:00,29.24,29.27,29.2,29.25,177672.0,28.8552,28.8848,28.8157,28.865,177672.0
2019-09-13 14:30:00,29.25,29.26,29.19,29.21,125319.0,28.865,28.8749,28.8058,28.8256,125319.0
2019-09-13 15:00:00,29.21,29.21,29.05,29.07,270867.0,28.8256,28.8256,28.6677,28.6874,270867.0
2019-09-13 15:30:00,29.06,29.14,29.03,29.06,686948.0,28.6775,28.7565,28.6479,28.6775,686948.0
2019-09-16 09:30:00,28.85,29.18,28.63,29.1,673152.0,28.4703,28.7959,28.2532,28.717,673152.0
2019-09-16 10:00:00,29.11,29.13,28.97,28.99,244380.0,28.7269,28.7466,28.5887,28.6084,244380.0
2019-09-16 10:30:00,28.99,29.0,28.91,28.94,144229.0,28.6084,28.6183,28.5295,28.5591,144229.0
2019-09-16 11:00:00,28.95,28.97,28.89,28.91,139002.0,28.569,28.5887,28.5098,28.5295,139002.0
2019-09-16 11:30:00,28.9,28.92,28.76,28.77,197930.0,28.5196,28.5394,28.3815,28.3913,197930.0
2019-09-16 12:00:00,28.76,30.5,28.76,29.35,3246031.0,28.3815,30.0986,28.3815,28.9637,3246031.0
2019-09-16 12:30:00,29.35,29.77,29.35,29.77,647631.0,28.9637,29.3782,28.9637,29.3782,647631.0
2019-09-16 13:00:00,29.76,29.83,29.59,29.66,712208.0,29.3683,29.4374,29.2005,29.2696,712208.0
2019-09-16 13:30:00,29.66,29.68,29.6,29.62,371384.0,29.2696,29.2894,29.2104,29.2302,371384.0
2019-09-16 14:00:00,29.62,29.68,29.6,29.65,253280.0,29.2302,29.2894,29.2104,29.2598,253280.0
2019-09-16 14:30:00,29.65,29.81,29.64,29.79,402560.0,29.2598,29.4177,29.2499,29.3979,402560.0
2019-09-16 15:00:00,29.8,29.81,29.7,29.71,460692.0,29.4078,29.4177,29.3091,29.319,460692.0
2019-09-16 15:30:00,29.71,29.81,29.68,29.69,2074114.0,29.319,29.4177,29.2894,29.2992,2074114.0
2019-09-17 09:30:00,29.54,29.57,29.25,29.41,537315.0,29.1512,29.1808,28.865,29.0229,537315.0
2019-09-17 10:00:00,29.42,29.56,29.29,29.41,339365.0,29.0328,29.1709,28.9045,29.0229,339365.0
2019-09-17 10:30:00,29.41,29.44,29.3,29.31,159042.0,29.0229,29.0525,28.9144,28.9242,159042.0
2019-09-17 11:00:00,29.32,29.4,29.3,29.33,153107.0,28.9341,29.013,28.9144,28.944,153107.0
2019-09-17 11:30:00,29.33,29.5,29.32,29.48,308877.0,28.944,29.1117,28.9341,29.092,308877.0
2019-09-17 12:00:00,29.47,29.54,29.44,29.5,361438.0,29.0821,29.1512,29.0525,29.1117,361438.0
2019-09-17 12:30:00,29.5,29.74,29.45,29.64,674856.0,29.1117,29.3486,29.0624,29.2499,674856.0
2019-09-17 13:00:00,29.64,29.68,29.55,29.61,385448.0,29.2499,29.2894,29.1611,29.2203,385448.0
2019-09-17 13:30:00,29.61,29.62,29.53,29.54,198527.0,29.2203,29.2302,29.1413,29.1512,198527.0
2019-09-17 14:00:00,29.55,29.59,29.46,29.46,235309.0,29.1611,29.2005,29.0723,29.0723,235309.0
2019-09-17 14:30:00,29.47,29.53,29.45,29.52,152959.0,29.0821,29.1413,29.0624,29.1315,152959.0
2019-09-17 15:00:00,29.53,29.63,29.52,29.63,237746.0,29.1413,29.24,29.1315,29.24,237746.0
2019-09-17 15:30:00,29.63,29.68,29.59,29.6,1074518.0,29.24,29.2894,29.2005,29.2104,1074518.0
2019-09-18 09:30:00,29.55,29.7,29.52,29.58,255257.0,29.1611,29.3091,29.1315,29.1907,255257.0
2019-09-18 10:00:00,29.58,29.63,29.57,29.6,231560.0,29.1907,29.24,29.1808,29.2104,231560.0
2019-09-18 10:30:00,29.6,29.67,29.47,29.54,353550.0,29.2104,29.2795,29.0821,29.1512,353550.0
2019-09-18 11:00:00,29.54,29.55,29.42,29.44,137344.0,29.1512,29.1611,29.0328,29.0525,137344.0
2019-09-18 11:30:00,29.44,29.53,29.41,29.48,233879.0,29.0525,29.1413,29.0229,29.092,233879.0
2019-09-18 12:00:00,29.48,29.52,29.45,29.5,118599.0,29.092,29.1315,29.0624,29.1117,118599.0
2019-09-18 12:30:00,29.51,29.57,29.5,29.55,105921.0,29.1216,29.1808,29.1117,29.1611,105921.0
2019-09-18 13:00:00,29.56,29.6,29.4,29.4,129164.0,29.1709,29.2104,29.013,29.013,129164.0
2019-09-18 13:30:00,29.4,29.48,29.38,29.47,141036.0,29.013,29.092,28.9933,29.0821,141036.0
2019-09-18 14:00:00,29.46,29.5,29.25,29.33,250622.0,29.0723,29.1117,28.865,28.944,250622.0
2019-09-18 14:30:00,29.33,29.34,29.26,29.28,328294.0,28.944,28.9538,28.8749,28.8946,328294.0
2019-09-18 15:00:00,29.28,29.4,29.26,29.38,298769.0,28.8946,29.013,28.8749,28.9933,298769.0
2019-09-18 15:30:00,29.39,29.58,29.38,29.52,1029625.0,29.0032,29.1907,28.9933,29.1315,1029625.0
2019-09-19 09:30:00,29.55,29.73,29.33,29.35,250548.0,29.1611,29.3387,28.944,28.9637,250548.0
2019-09-19 10:00:00,29.36,29.43,29.3,29.32,105741.0,28.9736,29.0427,28.9144,28.9341,105741.0
2019-09-19 10:30:00,29.32,29.35,29.27,29.32,111418.0,28.9341,28.9637,28.8848,28.9341,111418.0
2019-09-19 11:00:00,29.32,29.46,29.31,29.41,271380.0,28.9341,29.0723,28.9242,29.0229,271380.0
2019-09-19 11:30:00,29.39,29.49,29.38,29.46,149548.0,29.0032,29.1019,28.9933,29.0723,149548.0
2019-09-19 12:00:00,29.46,29.53,29.42,29.44,137585.0,29.0723,29.1413,29.0328,29.0525,137585.0
2019-09-19 12:30:00,29.43,29.46,29.38,29.4,104952.0,29.0427,29.0723,28.9933,29.013,104952.0
2019-09-19 13:00:00,29.41,29.41,29.28,29.37,177599.0,29.0229,29.0229,28.8946,28.9834,177599.0
2019-09-19 13:30:00,29.36,29.38,29.29,29.36,108739.0,28.9736,28.9933,28.9045,28.9736,108739.0
2019-09-19 14:00:00,29.36,29.4,29.3,29.3,137804.0,28.9736,29.013,28.9144,28.9144,137804.0
2019-09-19 14:30:00,29.3,29.31,29.17,29.21,197557.0,28.9144,28.9242,28.7861,28.8256,197557.0
2019-09-19 15:00:00,29.21,29.23,29.17,29.19,157524.0,28.8256,28.8453,28.7861,28.8058,157524.0
2019-09-19 15:30:00,29.19,29.19,28.99,29.05,950137.0,28.8058,28.8058,28.6084,28.6677,950137.0
2019-09-20 09:30:00,29.13,29.3,28.94,28.97,626029.0,28.7466,28.9144,28.5591,28.5887,626029.0
2019-09-20 10:00:00,28.97,29.04,28.95,29.0,138975.0,28.5887,28.6578,28.569,28.6183,138975.0
2019-09-20 10:30:00,29.0,29.06,28.94,28.98,184254.0,28.6183,28.6775,28.5591,28.5986,184254.0
2019-09-20 11:00:00,28.97,29.04,28.9,28.94,127465.0,28.5887,28.6578,28.5196,28.5591,127465.0
2019-09-20 11:30:00,28.94,29.01,28.9,28.99,135378.0,28.5591,28.6282,28.5196,28.6084,135378.0
2019-09-20 12:00:00,28.99,29.06,28.98,29.03,110596.0,28.6084,28.6775,28.5986,28.6479,110596.0
2019-09-20 12:30:00,29.03,29.08,29.01,29.08,151801.0,28.6479,28.6973,28.6282,28.6973,151801.0
2019-09-20 13:00:00,29.09,29.09,28.72,28.86,402849.0,28.7071,28.7071,28.342,28.4802,402849.0
2019-09-20 13:30:00,28.86,28.87,28.72,28.77,235046.0,28.4802,28.49,28.342,28.3913,235046.0
2019-09-20 14:00:00,28.78,28.89,28.75,28.88,170842.0,28.4012,28.5098,28.3716,28.4999,170842.0
2019-09-20 14:30:00,28.88,28.97,28.87,28.95,227291.0,28.4999,28.5887,28.49,28.569,227291.0
2019-09-20 15:00:00,28.95,28.95,28.82,28.86,232290.0,28.569,28.569,28.4407,28.4802,232290.0
2019-09-20 15:30:00,28.87,28.92,28.81,28.82,1210632.0,28.49,28.5394,28.4308,28.4407,1210632.0
2019-09-23 09:30:00,28.63,28.95,28.51,28.83,193015.0,28.2532,28.569,28.1348,28.4506,193015.0
2019-09-23 10:00:00,28.83,28.83,28.68,28.73,86105.0,28.4506,28.4506,28.3025,28.3519,86105.0
2019-09-23 10:30:00,28.73,28.8,28.63,28.64,114520.0,28.3519,28.4209,28.2532,28.2631,114520.0
2019-09-23 11:00:00,28.64,28.77,28.62,28.7,120279.0,28.2631,28.3913,28.2433,28.3223,120279.0
2019-09-23 11:30:00,28.7,28.74,28.67,28.71,83001.0,28.3223,28.3617,28.2927,28.3321,83001.0
2019-09-23 12:00:00,28.71,28.82,28.66,28.82,120897.0,28.3321,28.4407,28.2828,28.4407,120897.0
2019-09-23 12:30:00,28.82,28.86,28.79,28.82,156522.0,28.4407,28.4802,28.4111,28.4407,156522.0
2019-09-23 13:00:00,28.82,28.84,28.71,28.71,103809.0,28.4407,28.4604,28.3321,28.3321,103809.0
2019-09-23 13:30:00,28.71,28.71,28.61,28.62,118901.0,28.3321,28.3321,28.2334,28.2433,118901.0
2019-09-23 14:00:00,28.62,28.67,28.6,28.64,105001.0,28.2433,28.2927,28.2236,28.2631,105001.0
2019-09-23 14:30:00,28.64,28.76,28.6,28.74,184830.0,28.2631,28.3815,28.2236,28.3617,184830.0
2019-09-23 15:00:00,28.73,28.75,28.7,28.73,89387.0,28.3519,28.3716,28.3223,28.3519,89387.0
2019-09-23 15:30:00,28.73,28.73,28.6,28.62,486613.0,28.3519,28.3519,28.2236,28.2433,486613.0
2019-09-24 09:30:00,28.84,28.9,28.6,28.61,241291.0,28.4604,28.5196,28.2236,28.2334,241291.0
2019-09-24 10:00:00,28.6,28.63,28.53,28.57,168607.0,28.2236,28.2532,28.1545,28.194,168607.0
2019-09-24 10:30:00,28.58,28.74,28.57,28.64,131846.0,28.2038,28.3617,28.194,28.2631,131846.0
2019-09-24 11:00:00,28.65,28.65,28.55,28.61,108630.0,28.2729,28.2729,28.1742,28.2334,108630.0
2019-09-24 11:30:00,28.61,28.62,28.49,28.56,104226.0,28.2334,28.2433,28.115,28.1841,104226.0
2019-09-24 12:00:00,28.55,28.6,28.42,28.45,106327.0,28.1742,28.2236,28.0459,28.0756,106327.0
2019-09-24 12:30:00,28.45,28.45,28.24,28.26,256345.0,28.0756,28.0756,27.8683,27.8881,256345.0
2019-09-24 13:00:00,28.26,28.3,28.15,28.2,288054.0,27.8881,27.9275,27.7795,27.8288,288054.0
2019-09-24 13:30:00,28.19,28.36,28.18,28.35,202010.0,27.819,27.9867,27.8091,27.9769,202010.0
2019-09-24 14:00:00,28.34,28.47,28.24,28.46,327217.0,27.967,28.0953,27.8683,28.0854,327217.0
2019-09-24 14:30:00,28.46,28.53,28.36,28.41,236239.0,28.0854,28.1545,27.9867,28.0361,236239.0
2019-09-24 15:00:00,28.41,28.48,28.36,28.41,244038.0,28.0361,28.1052,27.9867,28.0361,244038.0
2019-09-24 15:30:00,28.41,28.44,28.31,28.41,1743672.0,28.0361,28.0657,27.9374,28.0361,1743672.0
2019-09-25 09:30:00,28.35,28.44,28.08,28.11,258227.0,27.9769,28.0657,27.7104,27.74,258227.0
2019-09-25 10:00:00,28.11,28.24,28.03,28.14,206110.0,27.74,27.8683,27.6611,27.7696,206110.0
2019-09-25 10:30:00,28.14,28.3,28.11,28.29,112394.0,27.7696,27.9275,27.74,27.9177,112394.0
2019-09-25 11:00:00,28.29,28.38,28.27,28.28,150906.0,27.9177,28.0065,27.8979,27.9078,150906.0
2019-09-25 11:30:00,28.28,28.3,28.18,28.22,97946.0,27.9078,27.9275,27.8091,27.8486,97946.0
2019-09-25 12:00:00,28.23,28.29,28.15,28.2,124070.0,27.8584,27.9177,27.7795,27.8288,124070.0
2019-09-25 12:30:00,28.19,28.21,28.1,28.1,102584.0,27.819,27.8387,27.7302,27.7302,102584.0
2019-09-25 13:00:00,28.11,28.18,28.09,28.18,45348.0,27.74,27.8091,27.7203,27.8091,45348.0
2019-09-25 13:30:00,28.18,28.28,28.16,28.25,70916.0,27.8091,27.9078,27.7894,27.8782,70916.0
2019-09-25 14:00:00,28.25,28.33,28.25,28.3,83310.0,27.8782,27.9571,27.8782,27.9275,83310.0
2019-09-25 14:30:00,28.3,28.33,28.29,28.32,62496.0,27.9275,27.9571,27.9177,27.9473,62496.0
2019-09-25 15:00:00,28.32,28.34,28.28,28.3,136583.0,27.9473,27.967,27.9078,27.9275,136583.0
2019-09-25 15:30:00,28.3,28.36,28.26,28.27,686063.0,27.9275,27.9867,27.8881,27.8979,686063.0
2019-09-26 09:30:00,28.09,28.13,27.85,27.89,304784.0,27.7203,27.7598,27.4834,27.5229,304784.0
2019-09-26 10:00:00,27.89,27.97,27.74,27.8,260534.0,27.5229,27.6019,27.3749,27.4341,260534.0
2019-09-26 10:30:00,27.8,27.86,27.7,27.71,116460.0,27.4341,27.4933,27.3354,27.3453,116460.0
2019-09-26 11:00:00,27.71,27.74,27.46,27.53,337609.0,27.3453,27.3749,27.0986,27.1677,337609.0
2019-09-26 11:30:00,27.53,27.55,27.4,27.4,190055.0,27.1677,27.1874,27.0394,27.0394,190055.0
2019-09-26 12:00:00,27.41,27.52,27.37,27.52,203401.0,27.0492,27.1578,27.0098,27.1578,203401.0
2019-09-26 12:30:00,27.52,27.52,27.42,27.44,124153.0,27.1578,27.1578,27.0591,27.0788,124153.0
2019-09-26 13:00:00,27.44,27.47,27.36,27.37,142049.0,27.0788,27.1085,26.9999,27.0098,142049.0
2019-09-26 13:30:00,27.37,27.64,27.32,27.59,359559.0,27.0098,27.2762,26.9604,27.2269,359559.0
2019-09-26 14:00:00,27.6,27.67,27.55,27.62,343622.0,27.2367,27.3058,27.1874,27.2565,343622.0
2019-09-26 14:30:00,27.62,27.74,27.61,27.69,186526.0,27.2565,27.3749,27.2466,27.3256,186526.0
2019-09-26 15:00:00,27.68,27.81,27.66,27.78,372223.0,27.3157,27.444,27.296,27.4144,372223.0
2019-09-26 15:30:00,27.78,27.8,27.67,27.68,1022371.0,27.4144,27.4341,27.3058,27.3157,1022371.0
2019-09-27 09:30:00,27.87,28.11,27.65,27.71,637263.0,27.5032,27.74,27.2861,27.3453,637263.0
2019-09-27 10:00:00,27.71,27.8,27.68,27.76,263957.0,27.3453,27.4341,27.3157,27.3946,263957.0
2019-09-27 10:30:00,27.75,27.93,27.73,27.91,173576.0,27.3848,27.5624,27.365,27.5427,173576.0
2019-09-27 11:00:00,27.91,27.96,27.9,27.95,113740.0,27.5427,27.592,27.5328,27.5821,113740.0
2019-09-27 11:30:00,27.95,27.96,27.55,27.63,364909.0,27.5821,27.592,27.1874,27.2663,364909.0
2019-09-27 12:00:00,27.63,27.71,27.59,27.6,82629.0,27.2663,27.3453,27.2269,27.2367,82629.0
2019-09-27 12:30:00,27.6,27.6,27.38,27.4,111304.0,27.2367,27.2367,27.0196,27.0394,111304.0
2019-09-27 13:00:00,27.39,27.41,27.3,27.33,172606.0,27.0295,27.0492,26.9407,26.9703,172606.0
2019-09-27 13:30:00,27.33,27.43,27.25,27.43,168536.0,26.9703,27.069,26.8913,27.069,168536.0
2019-09-27 14:00:00,27.43,27.44,27.24,27.26,175709.0,27.069,27.0788,26.8815,26.9012,175709.0
2019-09-27 14:30:00,27.25,27.27,27.18,27.22,118311.0,26.8913,26.9111,26.8223,26.8617,118311.0
2019-09-27 15:00:00,27.23,27.27,27.17,27.22,203148.0,26.8716,26.9111,26.8124,26.8617,203148.0
2019-09-27 15:30:00,27.22,27.33,27.21,27.27,865258.0,26.8617,26.9703,26.8519,26.9111,865258.0
2019-09-30 09:30:00,27.4,27.63,27.32,27.49,208353.0,27.0394,27.2663,26.9604,27.1282,208353.0
2019-09-30 10:00:00,27.49,27.59,27.47,27.53,167248.0,27.1282,27.2269,27.1085,27.1677,167248.0
2019-09-30 10:30:00,27.54,27.54,27.41,27.53,89627.0,27.1775,27.1775,27.0492,27.1677,89627.0
2019-09-30 11:00:00,27.53,27.55,27.46,27.55,139121.0,27.1677,27.1874,27.0986,27.1874,139121.0
2019-09-30 11:30:00,27.55,27.7,27.54,27.68,198219.0,27.1874,27.3354,27.1775,27.3157,198219.0
2019-09-30 12:00:00,27.67,27.88,27.66,27.87,384591.0,27.3058,27.5131,27.296,27.5032,384591.0
2019-09-30 12:30:00,27.88,27.93,27.84,27.91,266419.0,27.5131,27.5624,27.4736,27.5427,266419.0
2019-09-30 13:00:00,27.91,27.94,27.8,27.8,185996.0,27.5427,27.5723,27.4341,27.4341,185996.0
2019-09-30 13:30:00,27.81,27.97,27.81,27.92,256308.0,27.444,27.6019,27.444,27.5525,256308.0
2019-09-30 14:00:00,27.92,27.97,27.9,27.95,192207.0,27.5525,27.6019,27.5328,27.5821,192207.0
2019-09-30 14:30:00,27.94,27.96,27.88,27.88,176484.0,27.5723,27.592,27.5131,27.5131,176484.0
2019-09-30 15:00:00,27.88,27.89,27.78,27.78,256967.0,27.5131,27.5229,27.4144,27.4144,256967.0
2019-09-30 15:30:00,27.78,27.84,27.71,27.73,999976.0,27.4144,27.4736,27.3453,27.365,999976.0
2019-10-01 09:30:00,27.89,28.29,27.84,28.22,218036.0,27.5229,27.9177,27.4736,27.8486,218036.0
2019-10-01 10:00:00,28.21,28.22,27.87,28.08,339507.0,27.8387,27.8486,27.5032,27.7104,339507.0
2019-10-01 10:30:00,28.07,28.07,27.81,27.82,282139.0,27.7006,27.7006,27.444,27.4538,282139.0
2019-10-01 11:00:00,27.81,27.92,27.79,27.91,153457.0,27.444,27.5525,27.4242,27.5427,153457.0
2019-10-01 11:30:00,27.92,27.96,27.79,27.8,131989.0,27.5525,27.592,27.4242,27.4341,131989.0
2019-10-01 12:00:00,27.79,27.81,27.68,27.68,163969.0,27.4242,27.444,27.3157,27.3157,163969.0
2019-10-01 12:30:00,27.69,27.77,27.67,27.71,111323.0,27.3256,27.4045,27.3058,27.3453,111323.0
2019-10-01 13:00:00,27.7,27.71,27.51,27.51,215606.0,27.3354,27.3453,27.1479,27.1479,215606.0
2019-10-01 13:30:00,27.51,27.53,27.42,27.46,143149.0,27.1479,27.1677,27.0591,27.0986,143149.0
2019-10-01 14:00:00,27.47,27.6,27.45,27.58,140342.0,27.1085,27.2367,27.0887,27.217,140342.0
2019-10-01 14:30:00,27.58,27.73,27.58,27.71,144112.0,27.217,27.365,27.217,27.3453,144112.0
2019-10-01 15:00:00,27.71,27.8,27.68,27.79,209927.0,27.3453,27.4341,27.3157,27.4242,209927.0
2019-10-01 15:30:00,27.79,27.79,27.67,27.68,1006689.0,27.4242,27.4242,27.3058,27.3157,1006689.0
2019-10-02 09:30:00,27.48,27.66,27.23,27.28,276225.0,27.1183,27.296,26.8716,26.921,276225.0
2019-10-02 10:00:00,27.29,27.58,27.2,27.54,315994.0,26.9308,27.217,26.842,27.1775,315994.0
2019-10-02 10:30:00,27.53,27.61,27.44,27.54,250400.0,27.1677,27.2466,27.0788,27.1775,250400.0
2019-10-02 11:00:00,27.55,27.61,27.35,27.36,396406.0,27.1874,27.2466,26.99,26.9999,396406.0
2019-10-02 11:30:00,27.36,27.4,27.24,27.37,215197.0,26.9999,27.0394,26.8815,27.0098,215197.0
2019-10-02 12:00:00,27.37,27.41,27.13,27.23,731530.0,27.0098,27.0492,26.7729,26.8716,731530.0
2019-10-02 12:30:00,27.23,27.26,27.09,27.13,338631.0,26.8716,26.9012,26.7335,26.7729,338631.0
2019-10-02 13:00:00,27.13,27.24,27.09,27.18,425094.0,26.7729,26.8815,26.7335,26.8223,425094.0
2019-10-02 13:30:00,27.18,27.18,27.08,27.14,597304.0,26.8223,26.8223,26.7236,26.7828,597304.0
2019-10-02 14:00:00,27.14,27.2,27.11,27.15,373301.0,26.7828,26.842,26.7532,26.7927,373301.0
2019-10-02 14:30:00,27.15,27.19,27.08,27.17,412095.0,26.7927,26.8321,26.7236,26.8124,412095.0
2019-10-02 15:00:00,27.17,27.21,27.08,27.18,321553.0,26.8124,26.8519,26.7236,26.8223,321553.0
2019-10-02 15:30:00,27.18,27.24,27.09,27.11,1206875.0,26.8223,26.8815,26.7335,26.7532,1206875.0
2019-10-03 09:30:00,27.1,27.31,26.97,27.07,179261.0,26.7433,26.9506,26.615,26.7137,179261.0
2019-10-03 10:00:00,27.06,27.06,26.5,26.69,679885.0,26.7038,26.7038,26.1512,26.3387,679885.0
2019-10-03 10:30:00,26.69,26.72,26.54,26.69,272493.0,26.3387,26.3683,26.1907,26.3387,272493.0
2019-10-03 11:00:00,26.69,27.01,26.67,26.87,463624.0,26.3387,26.6545,26.319,26.5163,463624.0
2019-10-03 11:30:00,26.88,26.88,26.74,26.76,202502.0,26.5262,26.5262,26.3881,26.4078,202502.0
2019-10-03 12:00:00,26.77,26.88,26.75,26.87,121717.0,26.4177,26.5262,26.3979,26.5163,121717.0
2019-10-03 12:30:00,26.87,26.93,26.82,26.91,136078.0,26.5163,26.5756,26.467,26.5558,136078.0
2019-10-03 13:00:00,26.92,26.94,26.85,26.91,110822.0,26.5657,26.5854,26.4966,26.5558,110822.0
2019-10-03 13:30:00,26.91,27.02,26.9,27.01,95462.0,26.5558,26.6644,26.546,26.6545,95462.0
2019-10-03 14:00:00,27.01,27.34,26.99,27.25,699877.0,26.6545,26.9802,26.6348,26.8913,699877.0
2019-10-03 14:30:00,27.24,27.34,27.19,27.2,209742.0,26.8815,26.9802,26.8321,26.842,209742.0
2019-10-03 15:00:00,27.2,27.21,27.12,27.16,198425.0,26.842,26.8519,26.7631,26.8025,198425.0
2019-10-03 15:30:00,27.16,27.28,27.07,27.28,823740.0,26.8025,26.921,26.7137,26.921,823740.0
2019-10-04 09:30:00,27.28,27.32,27.0,27.15,184593.0,26.921,26.9604,26.6446,26.7927,184593.0
2019-10-04 10:00:00,27.15,27.37,27.15,27.28,325255.0,26.7927,27.0098,26.7927,26.921,325255.0
2019-10-04 10:30:00,27.27,27.32,27.17,27.3,122943.0,26.9111,26.9604,26.8124,26.9407,122943.0
2019-10-04 11:00:00,27.29,27.41,27.26,27.3,117385.0,26.9308,27.0492,26.9012,26.9407,117385.0
2019-10-04 11:30:00,27.3,27.39,27.28,27.34,178451.0,26.9407,27.0295,26.921,26.9802,178451.0
2019-10-04 12:00:00,27.33,27.35,27.22,27.26,106082.0,26.9703,26.99,26.8617,26.9012,106082.0
2019-10-04 12:30:00,27.26,27.3,27.24,27.27,61220.0,26.9012,26.9407,26.8815,26.9111,61220.0
2019-10-04 13:00:00,27.26,27.32,27.25,27.31,77083.0,26.9012,26.9604,26.8913,26.9506,77083.0
2019-10-04 13:30:00,27.31,27.32,27.18,27.18,96637.0,26.9506,26.9604,26.8223,26.8223,96637.0
2019-10-04 14:00:00,27.19,27.26,27.18,27.23,70881.0,26.8321,26.9012,26.8223,26.8716,70881.0
2019-10-04 14:30:00,27.23,27.29,27.21,27.25,103687.0,26.8716,26.9308,26.8519,26.8913,103687.0
2019-10-04 15:00:00,27.26,27.31,27.23,27.28,103176.0,26.9012,26.9506,26.8716,26.921,103176.0
2019-10-04 15:30:00,27.28,27.37,27.27,27.28,594449.0,26.921,27.0098,26.9111,26.921,594449.0
2019-10-07 09:30:00,27.15,27.24,26.91,26.98,273111.0,26.7927,26.8815,26.5558,26.6249,273111.0
2019-10-07 10:00:00,26.98,27.17,26.86,27.14,319219.0,26.6249,26.8124,26.5065,26.7828,319219.0
2019-10-07 10:30:00,27.14,27.22,27.12,27.17,165611.0,26.7828,26.8617,26.7631,26.8124,165611.0
2019-10-07 11:00:00,27.17,27.3,27.16,27.25,144110.0,26.8124,26.9407,26.8025,26.8913,144110.0
2019-10-07 11:30:00,27.25,27.34,27.24,27.31,140730.0,26.8913,26.9802,26.8815,26.9506,140730.0
2019-10-07 12:00:00,27.31,27.4,27.27,27.33,549482.0,26.9506,27.0394,26.9111,26.9703,549482.0
2019-10-07 12:30:00,27.32,27.4,27.31,27.34,587086.0,26.9604,27.0394,26.9506,26.9802,587086.0
2019-10-07 13:00:00,27.34,27.42,27.27,27.33,161488.0,26.9802,27.0591,26.9111,26.9703,161488.0
2019-10-07 13:30:00,27.33,27.48,27.31,27.42,185552.0,26.9703,27.1183,26.9506,27.0591,185552.0
2019-10-07 14:00:00,27.42,27.42,27.27,27.3,133074.0,27.0591,27.0591,26.9111,26.9407,133074.0
2019-10-07 14:30:00,27.3,27.31,27.19,27.25,348944.0,26.9407,26.9506,26.8321,26.8913,348944.0
2019-10-07 15:00:00,27.25,27.31,27.21,27.29,181301.0,26.8913,26.9506,26.8519,26.9308,181301.0
2019-10-07 15:30:00,27.29,27.32,27.24,27.25,500685.0,26.9308,26.9604,26.8815,26.8913,500685.0
2019-10-08 09:30:00,26.98,27.17,26.79,26.84,230748.0,26.6249,26.8124,26.4374,26.4867,230748.0
2019-10-08 10:00:00,26.84,26.85,26.68,26.73,215809.0,26.4867,26.4966,26.3288,26.3782,215809.0
2019-10-08 10:30:00,26.72,26.8,26.68,26.78,164227.0,26.3683,26.4473,26.3288,26.4275,164227.0
2019-10-08 11:00:00,26.77,26.78,26.58,26.59,238825.0,26.4177,26.4275,26.2302,26.24,238825.0
2019-10-08 11:30:00,26.59,26.65,26.43,26.63,486332.0,26.24,26.2992,26.0821,26.2795,486332.0
2019-10-08 12:00:00,26.63,26.69,26.54,26.67,154775.0,26.2795,26.3387,26.1907,26.319,154775.0
2019-10-08 12:30:00,26.66,26.74,26.58,26.6,292501.0,26.3091,26.3881,26.2302,26.2499,292501.0
2019-10-08 13:00:00,26.6,26.6,26.5,26.6,197248.0,26.2499,26.2499,26.1512,26.2499,197248.0
2019-10-08 13:30:00,26.6,26.66,26.56,26.58,178919.0,26.2499,26.3091,26.2104,26.2302,178919.0
2019-10-08 14:00:00,26.58,26.59,26.52,26.55,116926.0,26.2302,26.24,26.171,26.2006,116926.0
2019-10-08 14:30:00,26.55,26.71,26.49,26.53,353234.0,26.2006,26.3585,26.1413,26.1808,353234.0
2019-10-08 15:00:00,26.54,26.6,26.43,26.46,409671.0,26.1907,26.2499,26.0821,26.1117,409671.0
2019-10-08 15:30:00,26.46,26.5,26.3,26.35,981751.0,26.1117,26.1512,25.9539,26.0032,981751.0
2019-10-09 09:30:00,26.53,26.74,26.53,26.62,168642.0,26.1808,26.3881,26.1808,26.2696,168642.0
2019-10-09 10:00:00,26.62,26.79,26.6,26.75,113833.0,26.2696,26.4374,26.2499,26.3979,113833.0
2019-10-09 10:30:00,26.73,26.8,26.68,26.76,123674.0,26.3782,26.4473,26.3288,26.4078,123674.0
2019-10-09 11:00:00,26.76,26.76,26.62,26.64,58560.0,26.4078,26.4078,26.2696,26.2894,58560.0
2019-10-09 11:30:00,26.65,26.81,26.63,26.71,192984.0,26.2992,26.4571,26.2795,26.3585,192984.0
2019-10-09 12:00:00,26.71,26.88,26.71,26.8,127530.0,26.3585,26.5262,26.3585,26.4473,127530.0
2019-10-09 12:30:00,26.81,26.85,26.79,26.84,59176.0,26.4571,26.4966,26.4374,26.4867,59176.0
2019-10-09 13:00:00,26.84,26.89,26.75,26.78,97604.0,26.4867,26.5361,26.3979,26.4275,97604.0
2019-10-09 13:30:00,26.78,26.92,26.77,26.85,144781.0,26.4275,26.5657,26.4177,26.4966,144781.0
2019-10-09 14:00:00,26.85,26.91,26.82,26.89,95554.0,26.4966,26.5558,26.467,26.5361,95554.0
2019-10-09 14:30:00,26.89,26.95,26.86,26.95,108919.0,26.5361,26.5953,26.5065,26.5953,108919.0
2019-10-09 15:00:00,26.94,27.02,26.93,27.02,124037.0,26.5854,26.6644,26.5756,26.6644,124037.0
2019-10-09 15:30:00,27.02,27.06,26.78,26.81,871836.0,26.6644,26.7038,26.4275,26.4571,871836.0
2019-10-10 09:30:00,26.86,27.54,26.72,27.36,465680.0,26.5065,27.1775,26.3683,26.9999,465680.0
2019-10-10 10:00:00,27.36,27.44,27.28,27.34,214442.0,26.9999,27.0788,26.921,26.9802,214442.0
2019-10-10 10:30:00,27.35,27.45,27.32,27.45,258292.0,26.99,27.0887,26.9604,27.0887,258292.0
2019-10-10 11:00:00,27.45,27.62,27.4,27.49,335182.0,27.0887,27.2565,27.0394,27.1282,335182.0
2019-10-10 11:30:00,27.48,27.61,27.47,27.51,374551.0,27.1183,27.2466,27.1085,27.1479,374551.0
2019-10-10 12:00:00,27.52,27.52,27.3,27.36,378974.0,27.1578,27.1578,26.9407,26.9999,378974.0
2019-10-10 12:30:00,27.35,27.37,27.22,27.35,144350.0,26.99,27.0098,26.8617,26.99,144350.0
2019-10-10 13:00:00,27.36,27.38,27.28,27.31,123475.0,26.9999,27.0196,26.921,26.9506,123475.0
2019-10-10 13:30:00,27.31,27.35,27.24,27.34,238170.0,26.9506,26.99,26.8815,26.9802,238170.0
2019-10-10 14:00:00,27.34,27.39,27.22,27.31,322830.0,26.9802,27.0295,26.8617,26.9506,322830.0
2019-10-10 14:30:00,27.31,27.43,27.26,27.39,346252.0,26.9506,27.069,26.9012,27.0295,346252.0
2019-10-10 15:00:00,27.38,27.48,27.34,27.48,234353.0,27.0196,27.1183,26.9802,27.1183,234353.0
2019-10-10 15:30:00,27.48,27.52,27.4,27.44,912781.0,27.1183,27.1578,27.0394,27.0788,912781.0
2019-10-11 09:30:00,27.89,28.1,27.84,28.1,472661.0,27.5229,27.7302,27.4736,27.7302,472661.0
2019-10-11 10:00:00,28.09,28.16,27.88,27.99,519196.0,27.7203,27.7894,27.5131,27.6216,519196.0
2019-10-11 10:30:00,27.99,28.22,27.97,28.1,375582.0,27.6216,27.8486,27.6019,27.7302,375582.0
2019-10-11 11:00:00,28.09,28.18,28.08,28.18,263744.0,27.7203,27.8091,27.7104,27.8091,263744.0
2019-10-11 11:30:00,28.19,28.31,28.13,28.21,325869.0,27.819,27.9374,27.7598,27.8387,325869.0
2019-10-11 12:00:00,28.21,28.22,27.98,28.08,271099.0,27.8387,27.8486,27.6117,27.7104,271099.0
2019-10-11 12:30:00,28.07,28.15,27.91,28.15,204806.0,27.7006,27.7795,27.5427,27.7795,204806.0
2019-10-11 13:00:00,28.15,28.23,28.12,28.17,137061.0,27.7795,27.8584,27.7499,27.7992,137061.0
2019-10-11 13:30:00,28.17,28.27,28.13,28.25,83390.0,27.7992,27.8979,27.7598,27.8782,83390.0
2019-10-11 14:00:00,28.25,28.37,28.23,28.37,195670.0,27.8782,27.9966,27.8584,27.9966,195670.0
2019-10-11 14:30:00,28.37,28.39,28.31,28.32,141025.0,27.9966,28.0163,27.9374,27.9473,141025.0
2019-10-11 15:00:00,28.33,28.33,28.24,28.28,231887.0,27.9571,27.9571,27.8683,27.9078,231887.0
2019-10-11 15:30:00,28.28,28.35,28.07,28.07,973904.0,27.9078,27.9769,27.7006,27.7006,973904.0
2019-10-14 09:30:00,27.81,27.95,27.68,27.77,420051.0,27.444,27.5821,27.3157,27.4045,420051.0
2019-10-14 10:00:00,27.76,27.78,27.58,27.64,244744.0,27.3946,27.4144,27.217,27.2762,244744.0
2019-10-14 10:30:00,27.64,27.7,27.63,27.69,146664.0,27.2762,27.3354,27.2663,27.3256,146664.0
2019-10-14 11:00:00,27.7,27.76,27.65,27.75,119667.0,27.3354,27.3946,27.2861,27.3848,119667.0
2019-10-14 11:30:00,27.75,27.92,27.74,27.91,104777.0,27.3848,27.5525,27.3749,27.5427,104777.0
2019-10-14 12:00:00,27.91,27.98,27.82,27.84,134216.0,27.5427,27.6117,27.4538,27.4736,134216.0
2019-10-14 12:30:00,27.84,27.89,27.82,27.84,92775.0,27.4736,27.5229,27.4538,27.4736,92775.0
2019-10-14 13:00:00,27.83,27.88,27.81,27.87,86375.0,27.4637,27.5131,27.444,27.5032,86375.0
2019-10-14 13:30:00,27.87,27.91,27.83,27.88,78174.0,27.5032,27.5427,27.4637,27.5131,78174.0
2019-10-14 14:00:00,27.89,27.96,27.87,27.94,64971.0,27.5229,27.592,27.5032,27.5723,64971.0
2019-10-14 14:30:00,27.94,27.95,27.9,27.92,80360.0,27.5723,27.5821,27.5328,27.5525,80360.0
2019-10-14 15:00:00,27.92,27.95,27.86,27.95,140851.0,27.5525,27.5821,27.4933,27.5821,140851.0
2019-10-14 15:30:00,27.95,27.97,27.9,27.96,780983.0,27.5821,27.6019,27.5328,27.592,780983.0
2019-10-15 09:30:00,27.98,28.09,27.97,28.05,301271.0,27.6117,27.7203,27.6019,27.6808,301271.0
2019-10-15 10:00:00,28.05,28.07,27.92,27.98,899851.0,27.6808,27.7006,27.5525,27.6117,899851.0
2019-10-15 10:30:00,27.98,28.12,27.97,28.1,1609020.0,27.6117,27.7499,27.6019,27.7302,1609020.0
2019-10-15 11:00:00,28.1,28.11,28.03,28.1,317580.0,27.7302,27.74,27.6611,27.7302,317580.0
2019-10-15 11:30:00,28.09,28.11,28.06,28.07,164431.0,27.7203,27.74,27.6907,27.7006,164431.0
2019-10-15 12:00:00,28.08,28.09,27.98,28.0,265816.0,27.7104,27.7203,27.6117,27.6315,265816.0
2019-10-15 12:30:00,28.0,28.08,27.99,28.07,296763.0,27.6315,27.7104,27.6216,27.7006,296763.0
2019-10-15 13:00:00,28.07,28.08,28.04,28.05,391061.0,27.7006,27.7104,27.6709,27.6808,391061.0
2019-10-15 13:30:00,28.05,28.06,28.01,28.04,418520.0,27.6808,27.6907,27.6413,27.6709,418520.0
2019-10-15 14:00:00,28.04,28.04,27.97,28.0,269983.0,27.6709,27.6709,27.6019,27.6315,269983.0
2019-10-15 14:30:00,28.0,28.0,27.88,27.89,393098.0,27.6315,27.6315,27.5131,27.5229,393098.0
2019-10-15 15:00:00,27.88,27.91,27.86,27.89,312109.0,27.5131,27.5427,27.4933,27.5229,312109.0
2019-10-15 15:30:00,27.9,27.93,27.86,27.87,1020026.0,27.5328,27.5624,27.4933,27.5032,1020026.0
2019-10-16 09:30:00,27.94,27.97,27.33,27.38,1523007.0,27.5723,27.6019,26.9703,27.0196,1523007.0
2019-10-16 10:00:00,27.38,27.62,27.34,27.6,723026.0,27.0196,27.2565,26.9802,27.2367,723026.0
2019-10-16 10:30:00,27.6,27.71,27.45,27.53,1050161.0,27.2367,27.3453,27.0887,27.1677,1050161.0
2019-10-16 11:00:00,27.52,27.56,27.48,27.51,263906.0,27.1578,27.1973,27.1183,27.1479,263906.0
2019-10-16 11:30:00,27.52,27.56,27.46,27.49,445220.0,27.1578,27.1973,27.0986,27.1282,445220.0
2019-10-16 12:00:00,27.48,27.5,27.46,27.49,199192.0,27.1183,27.1381,27.0986,27.1282,199192.0
2019-10-16 12:30:00,27.49,27.5,27.38,27.38,259515.0,27.1282,27.1381,27.0196,27.0196,259515.0
2019-10-16 13:00:00,27.38,27.38,27.26,27.35,401371.0,27.0196,27.0196,26.9012,26.99,401371.0
2019-10-16 13:30:00,27.34,27.35,27.23,27.28,208751.0,26.9802,26.99,26.8716,26.921,208751.0
2019-10-16 14:00:00,27.28,27.47,27.25,27.47,532364.0,26.921,27.1085,26.8913,27.1085,532364.0
2019-10-16 14:30:00,27.47,27.56,27.46,27.5,336655.0,27.1085,27.1973,27.0986,27.1381,336655.0
2019-10-16 15:00:00,27.5,27.56,27.48,27.51,267507.0,27.1381,27.1973,27.1183,27.1479,267507.0
2019-10-16 15:30:00,27.51,27.51,27.4,27.43,1105960.0,27.1479,27.1479,27.0394,27.069,1105960.0
2019-10-17 09:30:00,27.57,27.67,27.51,27.57,540379.0,27.2071,27.3058,27.1479,27.2071,540379.0
2019-10-17 10:00:00,27.56,27.69,27.53,27.59,492710.0,27.1973,27.3256,27.1677,27.2269,492710.0
2019-10-17 10:30:00,27.59,27.7,27.55,27.67,336890.0,27.2269,27.3354,27.1874,27.3058,336890.0
2019-10-17 11:00:00,27.66,27.8,27.58,27.75,311156.0,27.296,27.4341,27.217,27.3848,311156.0
2019-10-17 11:30:00,27.76,27.77,27.64,27.65,224225.0,27.3946,27.4045,27.2762,27.2861,224225.0
2019-10-17 12:00:00,27.64,27.77,27.63,27.66,345735.0,27.2762,27.4045,27.2663,27.296,345735.0
2019-10-17 12:30:00,27.66,27.73,27.65,27.73,101588.0,27.296,27.365,27.2861,27.365,101588.0
2019-10-17 13:00:00,27.72,27.74,27.66,27.73,110912.0,27.3552,27.3749,27.296,27.365,110912.0
2019-10-17 13:30:00,27.73,27.79,27.73,27.75,140584.0,27.365,27.4242,27.365,27.3848,140584.0
2019-10-17 14:00:00,27.74,27.79,27.71,27.78,160305.0,27.3749,27.4242,27.3453,27.4144,160305.0
2019-10-17 14:30:00,27.78,27.79,27.75,27.77,146891.0,27.4144,27.4242,27.3848,27.4045,146891.0
2019-10-17 15:00:00,27.78,27.8,27.71,27.72,168586.0,27.4144,27.4341,27.3453,27.3552,168586.0
2019-10-17 15:30:00,27.71,27.75,27.62,27.64,1203189.0,27.3453,27.3848,27.2565,27.2762,1203189.0
2019-10-18 09:30:00,27.6,27.71,27.42,27.6,415423.0,27.2367,27.3453,27.0591,27.2367,415423.0
2019-10-18 10:00:00,27.6,27.85,27.58,27.8,286348.0,27.2367,27.4834,27.217,27.4341,286348.0
2019-10-18 10:30:00,27.8,27.82,27.71,27.82,152811.0,27.4341,27.4538,27.3453,27.4538,152811.0
2019-10-18 11:00:00,27.8,28.06,27.77,27.99,323830.0,27.4341,27.6907,27.4045,27.6216,323830.0
2019-10-18 11:30:00,27.98,28.0,27.87,27.93,235610.0,27.6117,27.6315,27.5032,27.5624,235610.0
2019-10-18 12:00:00,27.92,27.95,27.76,27.82,206946.0,27.5525,27.5821,27.3946,27.4538,206946.0
2019-10-18 12:30:00,27.81,27.95,27.79,27.92,95135.0,27.444,27.5821,27.4242,27.5525,95135.0
2019-10-18 13:00:00,27.92,27.98,27.9,27.93,100365.0,27.5525,27.6117,27.5328,27.5624,100365.0
2019-10-18 13:30:00,27.93,27.97,27.92,27.94,78626.0,27.5624,27.6019,27.5525,27.5723,78626.0
2019-10-18 14:00:00,27.93,28.0,27.91,27.96,151440.0,27.5624,27.6315,27.5427,27.592,151440.0
2019-10-18 14:30:00,27.97,27.98,27.91,27.94,145976.0,27.6019,27.6117,27.5427,27.5723,145976.0
2019-10-18 15:00:00,27.96,27.97,27.89,27.89,212958.0,27.592,27.6019,27.5229,27.5229,212958.0
2019-10-18 15:30:00,27.9,27.95,27.84,27.85,1127058.0,27.5328,27.5821,27.4736,27.4834,1127058.0
2019-10-21 09:30:00,28.08,28.19,27.82,27.84,190763.0,27.7104,27.819,27.4538,27.4736,190763.0
2019-10-21 10:00:00,27.83,27.92,27.72,27.9,176547.0,27.4637,27.5525,27.3552,27.5328,176547.0
2019-10-21 10:30:00,27.91,27.94,27.79,27.91,191622.0,27.5427,27.5723,27.4242,27.5427,191622.0
2019-10-21 11:00:00,27.91,27.98,27.89,27.97,101895.0,27.5427,27.6117,27.5229,27.6019,101895.0
2019-10-21 11:30:00,27.97,27.97,27.88,27.92,100274.0,27.6019,27.6019,27.5131,27.5525,100274.0
2019-10-21 12:00:00,27.91,27.95,27.89,27.93,160616.0,27.5427,27.5821,27.5229,27.5624,160616.0
2019-10-21 12:30:00,27.93,27.94,27.81,27.83,69024.0,27.5624,27.5723,27.444,27.4637,69024.0
2019-10-21 13:00:00,27.83,27.88,27.75,27.75,181598.0,27.4637,27.5131,27.3848,27.3848,181598.0
2019-10-21 13:30:00,27.75,27.79,27.7,27.73,95708.0,27.3848,27.4242,27.3354,27.365,95708.0
2019-10-21 14:00:00,27.73,27.85,27.71,27.83,185881.0,27.365,27.4834,27.3453,27.4637,185881.0
2019-10-21 14:30:00,27.84,27.94,27.83,27.89,209001.0,27.4736,27.5723,27.4637,27.5229,209001.0
2019-10-21 15:00:00,27.89,27.91,27.83,27.89,180292.0,27.5229,27.5427,27.4637,27.5229,180292.0
2019-10-21 15:30:00,27.89,28.05,27.85,28.0,1112615.0,27.5229,27.6808,27.4834,27.6315,1112615.0
2019-10-22 09:30:00,28.09,28.17,27.94,28.0,149410.0,27.7203,27.7992,27.5723,27.6315,149410.0
2019-10-22 10:00:00,28.0,28.04,27.94,28.04,133021.0,27.6315,27.6709,27.5723,27.6709,133021.0
2019-10-22 10:30:00,28.04,28.06,28.0,28.04,89463.0,27.6709,27.6907,27.6315,27.6709,89463.0
2019-10-22 11:00:00,28.04,28.07,28.02,28.06,142066.0,27.6709,27.7006,27.6512,27.6907,142066.0
2019-10-22 11:30:00,28.07,28.15,28.0,28.02,215651.0,27.7006,27.7795,27.6315,27.6512,215651.0
2019-10-22 12:00:00,28.01,28.11,28.0,28.09,230030.0,27.6413,27.74,27.6315,27.7203,230030.0
2019-10-22 12:30:00,28.09,28.1,28.01,28.02,105114.0,27.7203,27.7302,27.6413,27.6512,105114.0
2019-10-22 13:00:00,28.03,28.03,27.9,27.91,195634.0,27.6611,27.6611,27.5328,27.5427,195634.0
2019-10-22 13:30:00,27.9,27.91,27.82,27.88,293095.0,27.5328,27.5427,27.4538,27.5131,293095.0
2019-10-22 14:00:00,27.88,27.95,27.79,27.81,366718.0,27.5131,27.5821,27.4242,27.444,366718.0
2019-10-22 14:30:00,27.82,27.83,27.75,27.78,258636.0,27.4538,27.4637,27.3848,27.4144,258636.0
2019-10-22 15:00:00,27.78,27.82,27.74,27.81,272507.0,27.4144,27.4538,27.3749,27.444,272507.0
2019-10-22 15:30:00,27.81,27.83,27.67,27.71,522344.0,27.444,27.4637,27.3058,27.3453,522344.0
2019-10-23 09:30:00,27.67,28.0,27.51,27.98,225653.0,27.3058,27.6315,27.1479,27.6117,225653.0
2019-10-23 10:00:00,27.98,28.08,27.91,27.99,234324.0,27.6117,27.7104,27.5427,27.6216,234324.0
2019-10-23 10:30:00,28.0,28.04,27.97,27.99,225179.0,27.6315,27.6709,27.6019,27.6216,225179.0
2019-10-23 11:00:00,27.99,28.0,27.89,27.95,132385.0,27.6216,27.6315,27.5229,27.5821,132385.0
2019-10-23 11:30:00,27.96,28.09,27.94,28.03,142293.0,27.592,27.7203,27.5723,27.6611,142293.0
2019-10-23 12:00:00,28.03,28.11,28.0,28.05,181841.0,27.6611,27.74,27.6315,27.6808,181841.0
2019-10-23 12:30:00,28.05,28.15,28.03,28.13,285463.0,27.6808,27.7795,27.6611,27.7598,285463.0
2019-10-23 13:00:00,28.12,28.2,28.12,28.16,110660.0,27.7499,27.8288,27.7499,27.7894,110660.0
2019-10-23 13:30:00,28.16,28.16,28.11,28.12,76887.0,27.7894,27.7894,27.74,27.7499,76887.0
2019-10-23 14:00:00,28.11,28.13,28.09,28.11,77002.0,27.74,27.7598,27.7203,27.74,77002.0
2019-10-23 14:30:00,28.11,28.11,28.05,28.07,98963.0,27.74,27.74,27.6808,27.7006,98963.0
2019-10-23 15:00:00,28.06,28.08,27.99,28.05,142145.0,27.6907,27.7104,27.6216,27.6808,142145.0
2019-10-23 15:30:00,28.05,28.07,28.0,28.03,752195.0,27.6808,27.7006,27.6315,27.6611,752195.0
2019-10-24 09:30:00,28.13,28.34,28.09,28.13,267529.0,27.7598,27.967,27.7203,27.7598,267529.0
2019-10-24 10:00:00,28.13,28.26,28.1,28.25,370995.0,27.7598,27.8881,27.7302,27.8782,370995.0
2019-10-24 10:30:00,28.24,28.35,28.21,28.27,249895.0,27.8683,27.9769,27.8387,27.8979,249895.0
2019-10-24 11:00:00,28.27,28.33,28.14,28.18,242184.0,27.8979,27.9571,27.7696,27.8091,242184.0
2019-10-24 11:30:00,28.18,28.29,28.17,28.27,135708.0,27.8091,27.9177,27.7992,27.8979,135708.0
2019-10-24 12:00:00,28.27,28.28,28.05,28.09,149963.0,27.8979,27.9078,27.6808,27.7203,149963.0
2019-10-24 12:30:00,28.09,28.2,28.07,28.14,125355.0,27.7203,27.8288,27.7006,27.7696,125355.0
2019-10-24 13:00:00,28.14,28.16,28.11,28.16,92178.0,27.7696,27.7894,27.74,27.7894,92178.0
2019-10-24 13:30:00,28.15,28.19,28.11,28.17,76270.0,27.7795,27.819,27.74,27.7992,76270.0
2019-10-24 14:00:00,28.17,28.29,28.15,28.29,95588.0,27.7992,27.9177,27.7795,27.9177,95588.0
2019-10-24 14:30:00,28.29,28.3,28.23,28.27,147488.0,27.9177,27.9275,27.8584,27.8979,147488.0
2019-10-24 15:00:00,28.27,28.27,28.16,28.21,176410.0,27.8979,27.8979,27.7894,27.8387,176410.0
2019-10-24 15:30:00,28.21,28.26,28.18,28.22,520285.0,27.8387,27.8881,27.8091,27.8486,520285.0
2019-10-25 09:30:00,28.09,28.39,28.09,28.29,178682.0,27.7203,28.0163,27.7203,27.9177,178682.0
2019-10-25 10:00:00,28.28,28.39,28.21,28.34,408014.0,27.9078,28.0163,27.8387,27.967,408014.0
2019-10-25 10:30:00,28.34,28.38,28.29,28.37,209984.0,27.967,28.0065,27.9177,27.9966,209984.0
2019-10-25 11:00:00,28.37,28.41,28.29,28.41,196876.0,27.9966,28.0361,27.9177,28.0361,196876.0
2019-10-25 11:30:00,28.41,28.42,28.36,28.4,130708.0,28.0361,28.0459,27.9867,28.0262,130708.0
2019-10-25 12:00:00,28.4,28.5,28.4,28.45,123433.0,28.0262,28.1249,28.0262,28.0756,123433.0
2019-10-25 12:30:00,28.46,28.47,28.39,28.4,58078.0,28.0854,28.0953,28.0163,28.0262,58078.0
2019-10-25 13:00:00,28.4,28.4,28.28,28.3,61217.0,28.0262,28.0262,27.9078,27.9275,61217.0
2019-10-25 13:30:00,28.3,28.3,28.21,28.24,85935.0,27.9275,27.9275,27.8387,27.8683,85935.0
2019-10-25 14:00:00,28.25,28.27,28.16,28.17,80748.0,27.8782,27.8979,27.7894,27.7992,80748.0
2019-10-25 14:30:00,28.18,28.22,28.15,28.2,73442.0,27.8091,27.8486,27.7795,27.8288,73442.0
2019-10-25 15:00:00,28.2,28.23,28.17,28.2,106907.0,27.8288,27.8584,27.7992,27.8288,106907.0
2019-10-25 15:30:00,28.2,28.25,28.06,28.14,909747.0,27.8288,27.8782,27.6907,27.7696,909747.0
2019-10-28 09:30:00,28.2,28.47,28.17,28.36,461688.0,27.8288,28.0953,27.7992,27.9867,461688.0
2019-10-28 10:00:00,28.35,28.39,28.29,28.32,253956.0,27.9769,28.0163,27.9177,27.9473,253956.0
2019-10-28 10:30:00,28.32,28.36,28.27,28.3,162156.0,27.9473,27.9867,27.8979,27.9275,162156.0
2019-10-28 11:00:00,28.3,28.34,28.29,28.32,161526.0,27.9275,27.967,27.9177,27.9473,161526.0
2019-10-28 11:30:00,28.33,28.34,28.23,28.29,156821.0,27.9571,27.967,27.8584,27.9177,156821.0
2019-10-28 12:00:00,28.29,28.4,28.28,28.37,127061.0,27.9177,28.0262,27.9078,27.9966,127061.0
2019-10-28 12:30:00,28.36,28.38,28.27,28.29,121061.0,27.9867,28.0065,27.8979,27.9177,121061.0
2019-10-28 13:00:00,28.3,28.36,28.28,28.3,125198.0,27.9275,27.9867,27.9078,27.9275,125198.0
2019-10-28 13:30:00,28.3,28.31,28.25,28.28,129711.0,27.9275,27.9374,27.8782,27.9078,129711.0
2019-10-28 14:00:00,28.28,28.37,28.27,28.37,118975.0,27.9078,27.9966,27.8979,27.9966,118975.0
2019-10-28 14:30:00,28.37,28.46,28.35,28.46,270053.0,27.9966,28.0854,27.9769,28.0854,270053.0
2019-10-28 15:00:00,28.46,28.52,28.43,28.52,268708.0,28.0854,28.1446,28.0558,28.1446,268708.0
2019-10-28 15:30:00,28.52,28.56,28.49,28.56,919134.0,28.1446,28.1841,28.115,28.1841,919134.0
2019-10-29 09:30:00,28.73,28.75,28.45,28.51,304065.0,28.3519,28.3716,28.0756,28.1348,304065.0
2019-10-29 10:00:00,28.51,28.62,28.48,28.5,399888.0,28.1348,28.2433,28.1052,28.1249,399888.0
2019-10-29 10:30:00,28.51,28.6,28.5,28.54,232902.0,28.1348,28.2236,28.1249,28.1644,232902.0
2019-10-29 11:00:00,28.54,28.58,28.5,28.58,281388.0,28.1644,28.2038,28.1249,28.2038,281388.0
2019-10-29 11:30:00,28.58,28.59,28.38,28.4,167418.0,28.2038,28.2137,28.0065,28.0262,167418.0
2019-10-29 12:00:00,28.4,28.53,28.36,28.52,171430.0,28.0262,28.1545,27.9867,28.1446,171430.0
2019-10-29 12:30:00,28.52,28.59,28.51,28.57,175356.0,28.1446,28.2137,28.1348,28.194,175356.0
2019-10-29 13:00:00,28.57,28.64,28.54,28.55,156722.0,28.194,28.2631,28.1644,28.1742,156722.0
2019-10-29 13:30:00,28.56,28.6,28.54,28.55,127698.0,28.1841,28.2236,28.1644,28.1742,127698.0
2019-10-29 14:00:00,28.54,28.56,28.51,28.55,220582.0,28.1644,28.1841,28.1348,28.1742,220582.0
2019-10-29 14:30:00,28.56,28.58,28.48,28.49,143936.0,28.1841,28.2038,28.1052,28.115,143936.0
2019-10-29 15:00:00,28.49,28.52,28.44,28.47,234119.0,28.115,28.1446,28.0657,28.0953,234119.0
2019-10-29 15:30:00,28.47,28.57,28.45,28.52,713797.0,28.0953,28.194,28.0756,28.1446,713797.0
2019-10-30 09:30:00,28.54,28.58,28.34,28.42,174470.0,28.1644,28.2038,27.967,28.0459,174470.0
2019-10-30 10:00:00,28.41,28.52,28.23,28.5,166810.0,28.0361,28.1446,27.8584,28.1249,166810.0
2019-10-30 10:30:00,28.49,28.5,28.29,28.38,211461.0,28.115,28.1249,27.9177,28.0065,211461.0
2019-10-30 11:00:00,28.38,28.38,28.25,28.27,249502.0,28.0065,28.0065,27.8782,27.8979,249502.0
2019-10-30 11:30:00,28.27,28.28,28.16,28.18,205723.0,27.8979,27.9078,27.7894,27.8091,205723.0
2019-10-30 12:00:00,28.18,28.21,28.1,28.21,209605.0,27.8091,27.8387,27.7302,27.8387,209605.0
2019-10-30 12:30:00,28.22,28.36,28.2,28.36,436237.0,27.8486,27.9867,27.8288,27.9867,436237.0
2019-10-30 13:00:00,28.36,28.45,28.3,28.39,283597.0,27.9867,28.0756,27.9275,28.0163,283597.0
2019-10-30 13:30:00,28.4,28.6,28.39,28.51,552473.0,28.0262,28.2236,28.0163,28.1348,552473.0
2019-10-30 14:00:00,28.5,28.63,28.43,28.61,363728.0,28.1249,28.2532,28.0558,28.2334,363728.0
2019-10-30 14:30:00,28.61,28.73,28.52,28.71,530751.0,28.2334,28.3519,28.1446,28.3321,530751.0
2019-10-30 15:00:00,28.71,28.87,28.71,28.85,947369.0,28.3321,28.49,28.3321,28.4703,947369.0
2019-10-30 15:30:00,28.85,28.85,28.58,28.67,1402746.0,28.4703,28.4703,28.2038,28.2927,1402746.0
2019-10-31 09:30:00,28.62,29.33,28.62,28.86,850976.0,28.2433,28.944,28.2433,28.4802,850976.0
2019-10-31 10:00:00,28.84,29.04,28.6,28.86,475054.0,28.4604,28.6578,28.2236,28.4802,475054.0
2019-10-31 10:30:00,28.87,28.87,28.46,28.58,419123.0,28.49,28.49,28.0854,28.2038,419123.0
2019-10-31 11:00:00,28.57,28.76,28.55,28.69,356795.0,28.194,28.3815,28.1742,28.3124,356795.0
2019-10-31 11:30:00,28.69,28.77,28.48,28.55,282081.0,28.3124,28.3913,28.1052,28.1742,282081.0
2019-10-31 12:00:00,28.55,28.65,28.33,28.34,220418.0,28.1742,28.2729,27.9571,27.967,220418.0
2019-10-31 12:30:00,28.34,28.58,28.31,28.36,202024.0,27.967,28.2038,27.9374,27.9867,202024.0
2019-10-31 13:00:00,28.36,28.49,28.28,28.47,202988.0,27.9867,28.115,27.9078,28.0953,202988.0
2019-10-31 13:30:00,28.47,28.48,28.27,28.43,212053.0,28.0953,28.1052,27.8979,28.0558,212053.0
2019-10-31 14:00:00,28.42,28.52,28.42,28.46,153119.0,28.0459,28.1446,28.0459,28.0854,153119.0
2019-10-31 14:30:00,28.46,28.5,28.37,28.45,191495.0,28.0854,28.1249,27.9966,28.0756,191495.0
2019-10-31 15:00:00,28.45,28.47,28.33,28.35,242231.0,28.0756,28.0953,27.9571,27.9769,242231.0
2019-10-31 15:30:00,28.35,28.52,28.34,28.5,820390.0,27.9769,28.1446,27.967,28.1249,820390.0
2019-11-01 09:30:00,28.69,28.7,28.44,28.46,381643.0,28.3124,28.3223,28.0657,28.0854,381643.0
2019-11-01 10:00:00,28.45,28.54,28.35,28.43,305912.0,28.0756,28.1644,27.9769,28.0558,305912.0
2019-11-01 10:30:00,28.44,28.5,28.37,28.44,233548.0,28.0657,28.1249,27.9966,28.0657,233548.0
2019-11-01 11:00:00,28.44,28.53,28.42,28.5,283211.0,28.0657,28.1545,28.0459,28.1249,283211.0
2019-11-01 11:30:00,28.5,28.62,28.49,28.59,265826.0,28.1249,28.2433,28.115,28.2137,265826.0
2019-11-01 12:00:00,28.59,28.62,28.52,28.57,188409.0,28.2137,28.2433,28.1446,28.194,188409.0
2019-11-01 12:30:00,28.57,28.69,28.57,28.69,185333.0,28.194,28.3124,28.194,28.3124,185333.0
2019-11-01 13:00:00,28.69,28.74,28.66,28.71,160926.0,28.3124,28.3617,28.2828,28.3321,160926.0
2019-11-01 13:30:00,28.71,28.82,28.7,28.77,181557.0,28.3321,28.4407,28.3223,28.3913,181557.0
2019-11-01 14:00:00,28.76,28.82,28.72,28.78,179994.0,28.3815,28.4407,28.342,28.4012,179994.0
2019-11-01 14:30:00,28.78,28.82,28.73,28.77,179519.0,28.4012,28.4407,28.3519,28.3913,179519.0
2019-11-01 15:00:00,28.77,28.84,28.73,28.83,276990.0,28.3913,28.4604,28.3519,28.4506,276990.0
2019-11-01 15:30:00,28.83,28.85,28.78,28.83,766282.0,28.4506,28.4703,28.4012,28.4506,766282.0
2019-11-04 09:30:00,29.02,29.49,29.02,29.45,651578.0,28.6381,29.1019,28.6381,29.0624,651578.0
2019-11-04 10:00:00,29.45,29.62,29.38,29.61,484611.0,29.0624,29.2302,28.9933,29.2203,484611.0
2019-11-04 10:30:00,29.62,29.73,29.52,29.72,290740.0,29.2302,29.3387,29.1315,29.3288,290740.0
2019-11-04 11:00:00,29.72,29.79,29.7,29.74,254041.0,29.3288,29.3979,29.3091,29.3486,254041.0
2019-11-04 11:30:00,29.73,29.74,29.62,29.66,302582.0,29.3387,29.3486,29.2302,29.2696,302582.0
2019-11-04 12:00:00,29.65,29.7,29.52,29.55,507385.0,29.2598,29.3091,29.1315,29.1611,507385.0
2019-11-04 12:30:00,29.55,29.59,29.53,29.55,180268.0,29.1611,29.2005,29.1413,29.1611,180268.0
2019-11-04 13:00:00,29.55,29.63,29.52,29.59,191596.0,29.1611,29.24,29.1315,29.2005,191596.0
2019-11-04 13:30:00,29.58,29.67,29.56,29.66,416947.0,29.1907,29.2795,29.1709,29.2696,416947.0
2019-11-04 14:00:00,29.66,29.74,29.63,29.74,217630.0,29.2696,29.3486,29.24,29.3486,217630.0
2019-11-04 14:30:00,29.73,29.74,29.67,29.73,237992.0,29.3387,29.3486,29.2795,29.3387,237992.0
2019-11-04 15:00:00,29.73,29.78,29.71,29.73,294102.0,29.3387,29.388,29.319,29.3387,294102.0
2019-11-04 15:30:00,29.73,29.9,29.72,29.77,1143836.0,29.3387,29.5065,29.3288,29.3782,1143836.0
2019-11-05 09:30:00,29.99,30.41,29.85,30.3,1166310.0,29.5953,30.0098,29.4571,29.9012,1166310.0
2019-11-05 10:00:00,30.31,30.48,30.19,30.26,997527.0,29.9111,30.0788,29.7927,29.8617,997527.0
2019-11-05 10:30:00,30.26,30.5,30.19,30.49,527829.0,29.8617,30.0986,29.7927,30.0887,527829.0
2019-11-05 11:00:00,30.49,30.56,30.32,30.41,458266.0,30.0887,30.1578,29.9209,30.0098,458266.0
2019-11-05 11:30:00,30.41,30.45,30.32,30.35,324478.0,30.0098,30.0492,29.9209,29.9505,324478.0
2019-11-05 12:00:00,30.35,30.48,30.34,30.4,243083.0,29.9505,30.0788,29.9407,29.9999,243083.0
2019-11-05 12:30:00,30.39,30.51,30.35,30.45,281717.0,29.99,30.1084,29.9505,30.0492,281717.0
2019-11-05 13:00:00,30.45,30.49,30.37,30.39,189281.0,30.0492,30.0887,29.9703,29.99,189281.0
2019-11-05 13:30:00,30.39,30.44,30.36,30.36,150104.0,29.99,30.0394,29.9604,29.9604,150104.0
2019-11-05 14:00:00,30.37,30.41,30.31,30.38,226898.0,29.9703,30.0098,29.9111,29.9802,226898.0
2019-11-05 14:30:00,30.38,30.4,30.29,30.3,212576.0,29.9802,29.9999,29.8913,29.9012,212576.0
2019-11-05 15:00:00,30.3,30.35,30.27,30.31,236832.0,29.9012,29.9505,29.8716,29.9111,236832.0
2019-11-05 15:30:00,30.32,30.41,30.3,30.4,1096207.0,29.9209,30.0098,29.9012,29.9999,1096207.0
2019-11-06 09:30:00,30.39,30.47,30.21,30.43,482372.0,29.99,30.069,29.8124,30.0295,482372.0
2019-11-06 10:00:00,30.43,30.62,30.42,30.59,511402.0,30.0295,30.217,30.0196,30.1874,511402.0
2019-11-06 10:30:00,30.59,30.59,30.42,30.44,506603.0,30.1874,30.1874,30.0196,30.0394,506603.0
2019-11-06 11:00:00,30.44,30.51,30.42,30.49,244703.0,30.0394,30.1084,30.0196,30.0887,244703.0
2019-11-06 11:30:00,30.5,30.56,30.28,30.33,378656.0,30.0986,30.1578,29.8815,29.9308,378656.0
2019-11-06 12:00:00,30.33,30.44,30.3,30.37,482091.0,29.9308,30.0394,29.9012,29.9703,482091.0
2019-11-06 12:30:00,30.36,30.37,30.32,30.35,131122.0,29.9604,29.9703,29.9209,29.9505,131122.0
2019-11-06 13:00:00,30.35,30.45,30.32,30.45,176737.0,29.9505,30.0492,29.9209,30.0492,176737.0
2019-11-06 13:30:00,30.45,30.59,30.44,30.52,316435.0,30.0492,30.1874,30.0394,30.1183,316435.0
2019-11-06 14:00:00,30.52,30.55,30.44,30.55,819720.0,30.1183,30.1479,30.0394,30.1479,819720.0
2019-11-06 14:30:00,30.55,30.55,30.43,30.48,258272.0,30.1479,30.1479,30.0295,30.0788,258272.0
2019-11-06 15:00:00,30.49,30.52,30.44,30.52,231960.0,30.0887,30.1183,30.0394,30.1183,231960.0
2019-11-06 15:30:00,30.52,30.56,30.47,30.51,873934.0,30.1183,30.1578,30.069,30.1084,873934.0
2019-11-07 09:30:00,30.95,31.16,30.53,30.69,1155245.0,30.5426,30.7499,30.1282,30.2861,1155245.0
2019-11-07 10:00:00,30.68,30.83,30.66,30.69,579116.0,30.2762,30.4242,30.2565,30.2861,579116.0
2019-11-07 10:30:00,30.7,30.78,30.6,30.67,502584.0,30.2959,30.3749,30.1973,30.2663,502584.0
2019-11-07 11:00:00,30.67,30.72,30.57,30.69,671826.0,30.2663,30.3157,30.1677,30.2861,671826.0
2019-11-07 11:30:00,30.69,30.71,30.56,30.7,239796.0,30.2861,30.3058,30.1578,30.2959,239796.0
2019-11-07 12:00:00,30.7,30.8,30.63,30.8,246335.0,30.2959,30.3946,30.2269,30.3946,246335.0
2019-11-07 12:30:00,30.8,30.9,30.76,30.8,324118.0,30.3946,30.4933,30.3551,30.3946,324118.0
2019-11-07 13:00:00,30.79,30.84,30.78,30.8,186710.0,30.3848,30.4341,30.3749,30.3946,186710.0
2019-11-07 13:30:00,30.8,30.96,30.8,30.95,224368.0,30.3946,30.5525,30.3946,30.5426,224368.0
2019-11-07 14:00:00,30.95,31.02,30.91,30.96,195627.0,30.5426,30.6117,30.5032,30.5525,195627.0
2019-11-07 14:30:00,30.96,30.97,30.79,30.89,249527.0,30.5525,30.5624,30.3848,30.4834,249527.0
2019-11-07 15:00:00,30.89,30.9,30.69,30.75,327824.0,30.4834,30.4933,30.2861,30.3453,327824.0
2019-11-07 15:30:00,30.75,30.85,30.73,30.84,620782.0,30.3453,30.444,30.3255,30.4341,620782.0
2019-11-08 09:30:00,30.83,31.09,30.78,30.94,251352.0,30.4242,30.6808,30.3749,30.5328,251352.0
2019-11-08 10:00:00,30.94,31.23,30.91,31.19,339369.0,30.5328,30.819,30.5032,30.7795,339369.0
2019-11-08 10:30:00,31.19,31.37,31.16,31.26,523777.0,30.7795,30.9571,30.7499,30.8486,523777.0
2019-11-08 11:00:00,31.26,31.41,31.25,31.38,320626.0,30.8486,30.9966,30.8387,30.967,320626.0
2019-11-08 11:30:00,31.37,31.43,31.31,31.34,356420.0,30.9571,31.0163,30.8979,30.9275,356420.0
2019-11-08 12:00:00,31.35,31.41,31.3,31.36,320616.0,30.9374,30.9966,30.888,30.9473,320616.0
2019-11-08 12:30:00,31.35,31.44,31.32,31.44,275566.0,30.9374,31.0262,30.9078,31.0262,275566.0
2019-11-08 13:00:00,31.44,31.46,31.35,31.39,259232.0,31.0262,31.0459,30.9374,30.9769,259232.0
2019-11-08 13:30:00,31.39,31.43,31.34,31.41,209716.0,30.9769,31.0163,30.9275,30.9966,209716.0
2019-11-08 14:00:00,31.4,31.42,31.35,31.39,196831.0,30.9867,31.0065,30.9374,30.9769,196831.0
2019-11-08 14:30:00,31.4,31.4,31.34,31.35,209858.0,30.9867,30.9867,30.9275,30.9374,209858.0
2019-11-08 15:00:00,31.35,31.42,31.34,31.41,298304.0,30.9374,31.0065,30.9275,30.9966,298304.0
2019-11-08 15:30:00,31.41,31.47,31.37,31.41,822834.0,30.9966,31.0558,30.9571,30.9966,822834.0
2019-11-11 09:30:00,31.17,31.3,31.0,31.27,351839.0,30.7598,30.888,30.592,30.8584,351839.0
2019-11-11 10:00:00,31.28,31.29,31.14,31.26,249651.0,30.8683,30.8782,30.7301,30.8486,249651.0
2019-11-11 10:30:00,31.26,31.34,31.23,31.24,182275.0,30.8486,30.9275,30.819,30.8288,182275.0
2019-11-11 11:00:00,31.24,31.24,31.13,31.14,151427.0,30.8288,30.8288,30.7203,30.7301,151427.0
2019-11-11 11:30:00,31.13,31.25,31.12,31.24,182476.0,30.7203,30.8387,30.7104,30.8288,182476.0
2019-11-11 12:00:00,31.24,31.29,31.24,31.28,105446.0,30.8288,30.8782,30.8288,30.8683,105446.0
2019-11-11 12:30:00,31.28,31.41,31.27,31.4,154286.0,30.8683,30.9966,30.8584,30.9867,154286.0
2019-11-11 13:00:00,31.4,31.42,31.36,31.42,125097.0,30.9867,31.0065,30.9473,31.0065,125097.0
2019-11-11 13:30:00,31.42,31.46,31.39,31.43,132380.0,31.0065,31.0459,30.9769,31.0163,132380.0
2019-11-11 14:00:00,31.42,31.44,31.39,31.42,119761.0,31.0065,31.0262,30.9769,31.0065,119761.0
2019-11-11 14:30:00,31.42,31.51,31.39,31.5,289857.0,31.0065,31.0953,30.9769,31.0854,289857.0
2019-11-11 15:00:00,31.5,31.52,31.48,31.5,188454.0,31.0854,31.1051,31.0657,31.0854,188454.0
2019-11-11 15:30:00,31.5,31.51,31.42,31.44,704057.0,31.0854,31.0953,31.0065,31.0262,704057.0
2019-11-12 09:30:00,31.5,31.53,31.3,31.35,284360.0,31.0854,31.115,30.888,30.9374,284360.0
2019-11-12 10:00:00,31.36,31.38,31.26,31.34,220544.0,30.9473,30.967,30.8486,30.9275,220544.0
2019-11-12 10:30:00,31.34,31.48,31.34,31.41,194861.0,30.9275,31.0657,30.9275,30.9966,194861.0
2019-11-12 11:00:00,31.42,31.45,31.36,31.41,168371.0,31.0065,31.0361,30.9473,30.9966,168371.0
2019-11-12 11:30:00,31.42,31.46,31.33,31.35,221597.0,31.0065,31.0459,30.9176,30.9374,221597.0
2019-11-12 12:00:00,31.35,31.35,31.25,31.29,194691.0,30.9374,30.9374,30.8387,30.8782,194691.0
2019-11-12 12:30:00,31.29,31.29,31.2,31.25,135305.0,30.8782,30.8782,30.7894,30.8387,135305.0
2019-11-12 13:00:00,31.25,31.29,31.18,31.19,123568.0,30.8387,30.8782,30.7696,30.7795,123568.0
2019-11-12 13:30:00,31.19,31.19,31.06,31.1,296602.0,30.7795,30.7795,30.6512,30.6907,296602.0
2019-11-12 14:00:00,31.1,31.13,30.99,30.99,235950.0,30.6907,30.7203,30.5821,30.5821,235950.0
2019-11-12 14:30:00,30.99,31.01,30.87,30.91,391678.0,30.5821,30.6019,30.4637,30.5032,391678.0
2019-11-12 15:00:00,30.9,30.97,30.87,30.96,273115.0,30.4933,30.5624,30.4637,30.5525,273115.0
2019-11-12 15:30:00,30.96,31.01,30.92,30.99,676191.0,30.5525,30.6019,30.513,30.5821,676191.0
2019-11-13 09:30:00,30.96,30.99,30.76,30.95,305681.0,30.5525,30.5821,30.3551,30.5426,305681.0
2019-11-13 10:00:00,30.96,30.99,30.88,30.98,266079.0,30.5525,30.5821,30.4736,30.5723,266079.0
2019-11-13 10:30:00,30.98,31.11,30.97,31.03,339170.0,30.5723,30.7005,30.5624,30.6216,339170.0
2019-11-13 11:00:00,31.04,31.08,30.96,31.06,225207.0,30.6315,30.6709,30.5525,30.6512,225207.0
2019-11-13 11:30:00,31.05,31.2,31.05,31.16,181703.0,30.6413,30.7894,30.6413,30.7499,181703.0
2019-11-13 12:00:00,31.16,31.18,31.1,31.15,140807.0,30.7499,30.7696,30.6907,30.74,140807.0
2019-11-13 12:30:00,31.15,31.17,31.11,31.14,133428.0,30.74,30.7598,30.7005,30.7301,133428.0
2019-11-13 13:00:00,31.15,31.18,31.1,31.12,140788.0,30.74,30.7696,30.6907,30.7104,140788.0
2019-11-13 13:30:00,31.12,31.19,31.02,31.03,187448.0,30.7104,30.7795,30.6117,30.6216,187448.0
2019-11-13 14:00:00,31.03,31.06,30.97,31.01,181589.0,30.6216,30.6512,30.5624,30.6019,181589.0
2019-11-13 14:30:00,31.0,31.09,31.0,31.07,172859.0,30.592,30.6808,30.592,30.6611,172859.0
2019-11-13 15:00:00,31.07,31.13,31.05,31.06,192350.0,30.6611,30.7203,30.6413,30.6512,192350.0
2019-11-13 15:30:00,31.06,31.1,31.02,31.04,681224.0,30.6512,30.6907,30.6117,30.6315,681224.0
2019-11-14 09:30:00,31.1,31.23,30.89,31.18,331867.0,30.6907,30.819,30.4834,30.7696,331867.0
2019-11-14 10:00:00,31.18,31.3,31.17,31.24,286530.0,30.7696,30.888,30.7598,30.8288,286530.0
2019-11-14 10:30:00,31.24,31.27,31.15,31.19,250665.0,30.8288,30.8584,30.74,30.7795,250665.0
2019-11-14 11:00:00,31.19,31.27,31.17,31.24,256376.0,30.7795,30.8584,30.7598,30.8288,256376.0
2019-11-14 11:30:00,31.24,31.26,31.17,31.24,326044.0,30.8288,30.8486,30.7598,30.8288,326044.0
2019-11-14 12:00:00,31.23,31.39,31.23,31.35,422767.0,30.819,30.9769,30.819,30.9374,422767.0
2019-11-14 12:30:00,31.35,31.37,31.27,31.3,178726.0,30.9374,30.9571,30.8584,30.888,178726.0
2019-11-14 13:00:00,31.31,31.31,31.18,31.2,192948.0,30.8979,30.8979,30.7696,30.7894,192948.0
2019-11-14 13:30:00,31.2,31.26,31.08,31.13,257775.0,30.7894,30.8486,30.6709,30.7203,257775.0
2019-11-14 14:00:00,31.13,31.16,31.06,31.13,242087.0,30.7203,30.7499,30.6512,30.7203,242087.0
2019-11-14 14:30:00,31.13,31.14,31.03,31.04,198510.0,30.7203,30.7301,30.6216,30.6315,198510.0
2019-11-14 15:00:00,31.04,31.12,31.03,31.11,219404.0,30.6315,30.7104,30.6216,30.7005,219404.0
2019-11-14 15:30:00,31.12,31.12,31.06,31.1,1123359.0,30.7104,30.7104,30.6512,30.6907,1123359.0
2019-11-15 09:30:00,31.3,31.33,31.02,31.08,473894.0,30.888,30.9176,30.6117,30.6709,473894.0
2019-11-15 10:00:00,31.08,31.16,31.05,31.14,342050.0,30.6709,30.7499,30.6413,30.7301,342050.0
2019-11-15 10:30:00,31.14,31.23,31.1,31.23,284403.0,30.7301,30.819,30.6907,30.819,284403.0
2019-11-15 11:00:00,31.23,31.29,31.18,31.27,324992.0,30.819,30.8782,30.7696,30.8584,324992.0
2019-11-15 11:30:00,31.26,31.28,31.21,31.26,311369.0,30.8486,30.8683,30.7992,30.8486,311369.0
2019-11-15 12:00:00,31.26,31.33,31.22,31.26,295519.0,30.8486,30.9176,30.8091,30.8486,295519.0
2019-11-15 12:30:00,31.26,31.31,31.23,31.26,270783.0,30.8486,30.8979,30.819,30.8486,270783.0
2019-11-15 13:00:00,31.26,31.28,31.17,31.19,192064.0,30.8486,30.8683,30.7598,30.7795,192064.0
2019-11-15 13:30:00,31.2,31.22,31.12,31.13,256302.0,30.7894,30.8091,30.7104,30.7203,256302.0
2019-11-15 14:00:00,31.13,31.16,31.1,31.11,261022.0,30.7203,30.7499,30.6907,30.7005,261022.0
2019-11-15 14:30:00,31.12,31.17,31.11,31.14,246848.0,30.7104,30.7598,30.7005,30.7301,246848.0
2019-11-15 15:00:00,31.15,31.16,31.08,31.12,328718.0,30.74,30.7499,30.6709,30.7104,328718.0
2019-11-15 15:30:00,31.13,31.18,31.05,31.17,1264041.0,30.7203,30.7696,30.6413,30.7598,1264041.0
2019-11-18 09:30:00,31.14,31.48,31.02,31.48,307063.0,30.7301,31.0657,30.6117,31.0657,307063.0
2019-11-18 10:00:00,31.48,31.58,31.46,31.52,278815.0,31.0657,31.1644,31.0459,31.1051,278815.0
2019-11-18 10:30:00,31.52,31.6,31.45,31.48,218838.0,31.1051,31.1841,31.0361,31.0657,218838.0
2019-11-18 11:00:00,31.48,31.56,31.47,31.51,217903.0,31.0657,31.1446,31.0558,31.0953,217903.0
2019-11-18 11:30:00,31.5,31.58,31.48,31.56,146762.0,31.0854,31.1644,31.0657,31.1446,146762.0
2019-11-18 12:00:00,31.55,31.62,31.49,31.5,224926.0,31.1348,31.2038,31.0755,31.0854,224926.0
2019-11-18 12:30:00,31.5,31.54,31.49,31.52,162634.0,31.0854,31.1249,31.0755,31.1051,162634.0
2019-11-18 13:00:00,31.53,31.53,31.47,31.53,107384.0,31.115,31.115,31.0558,31.115,107384.0
2019-11-18 13:30:00,31.53,31.56,31.47,31.5,322459.0,31.115,31.1446,31.0558,31.0854,322459.0
2019-11-18 14:00:00,31.49,31.6,31.41,31.6,480185.0,31.0755,31.1841,30.9966,31.1841,480185.0
2019-11-18 14:30:00,31.59,31.68,31.53,31.55,256358.0,31.1742,31.263,31.115,31.1348,256358.0
2019-11-18 15:00:00,31.56,31.57,31.48,31.51,346864.0,31.1446,31.1545,31.0657,31.0953,346864.0
2019-11-18 15:30:00,31.5,31.54,31.48,31.53,664569.0,31.0854,31.1249,31.0657,31.115,664569.0
2019-11-19 09:30:00,31.69,31.83,31.54,31.58,292312.0,31.2729,31.4111,31.1249,31.1644,292312.0
2019-11-19 10:00:00,31.58,31.64,31.52,31.56,228066.0,31.1644,31.2236,31.1051,31.1446,228066.0
2019-11-19 10:30:00,31.56,31.64,31.54,31.63,295744.0,31.1446,31.2236,31.1249,31.2137,295744.0
2019-11-19 11:00:00,31.63,31.8,31.61,31.8,160263.0,31.2137,31.3815,31.194,31.3815,160263.0
2019-11-19 11:30:00,31.79,31.96,31.74,31.93,313968.0,31.3716,31.5394,31.3223,31.5098,313968.0
2019-11-19 12:00:00,31.94,31.97,31.84,31.95,255322.0,31.5196,31.5492,31.4209,31.5295,255322.0
2019-11-19 12:30:00,31.95,31.96,31.86,31.94,195402.0,31.5295,31.5394,31.4407,31.5196,195402.0
2019-11-19 13:00:00,31.94,31.97,31.88,31.88,157842.0,31.5196,31.5492,31.4604,31.4604,157842.0
2019-11-19 13:30:00,31.89,31.95,31.87,31.88,160684.0,31.4703,31.5295,31.4505,31.4604,160684.0
2019-11-19 14:00:00,31.88,31.95,31.88,31.93,175276.0,31.4604,31.5295,31.4604,31.5098,175276.0
2019-11-19 14:30:00,31.92,31.96,31.82,31.85,200948.0,31.4999,31.5394,31.4012,31.4308,200948.0
2019-11-19 15:00:00,31.85,31.88,31.84,31.85,177233.0,31.4308,31.4604,31.4209,31.4308,177233.0
2019-11-19 15:30:00,31.85,31.92,31.77,31.8,883845.0,31.4308,31.4999,31.3519,31.3815,883845.0
2019-11-20 09:30:00,31.68,32.17,31.61,32.01,850255.0,31.263,31.7466,31.194,31.5887,850255.0
2019-11-20 10:00:00,32.01,32.04,31.95,32.01,242495.0,31.5887,31.6183,31.5295,31.5887,242495.0
2019-11-20 10:30:00,32.01,32.09,31.99,32.05,231322.0,31.5887,31.6676,31.569,31.6282,231322.0
2019-11-20 11:00:00,32.05,32.09,31.95,32.02,210541.0,31.6282,31.6676,31.5295,31.5986,210541.0
2019-11-20 11:30:00,32.02,32.08,32.0,32.02,157772.0,31.5986,31.6578,31.5788,31.5986,157772.0
2019-11-20 12:00:00,32.03,32.08,32.0,32.03,404544.0,31.6084,31.6578,31.5788,31.6084,404544.0
2019-11-20 12:30:00,32.04,32.05,31.82,31.87,296409.0,31.6183,31.6282,31.4012,31.4505,296409.0
2019-11-20 13:00:00,31.87,31.87,31.63,31.66,350309.0,31.4505,31.4505,31.2137,31.2433,350309.0
2019-11-20 13:30:00,31.66,31.78,31.64,31.73,204983.0,31.2433,31.3617,31.2236,31.3124,204983.0
2019-11-20 14:00:00,31.74,31.81,31.73,31.8,175383.0,31.3223,31.3913,31.3124,31.3815,175383.0
2019-11-20 14:30:00,31.8,31.86,31.78,31.83,163235.0,31.3815,31.4407,31.3617,31.4111,163235.0
2019-11-20 15:00:00,31.83,31.86,31.79,31.81,182478.0,31.4111,31.4407,31.3716,31.3913,182478.0
2019-11-20 15:30:00,31.8,31.88,31.76,31.82,728131.0,31.3815,31.4604,31.342,31.4012,728131.0
2019-11-21 09:30:00,31.97,32.04,31.81,31.85,276600.0,31.5492,31.6183,31.3913,31.4308,276600.0
2019-11-21 10:00:00,31.85,31.9,31.71,31.79,311192.0,31.4308,31.4801,31.2926,31.3716,311192.0
2019-11-21 10:30:00,31.79,31.84,31.74,31.83,234807.0,31.3716,31.4209,31.3223,31.4111,234807.0
2019-11-21 11:00:00,31.82,31.88,31.67,31.71,410488.0,31.4012,31.4604,31.2532,31.2926,410488.0
2019-11-21 11:30:00,31.71,31.74,31.6,31.61,217926.0,31.2926,31.3223,31.1841,31.194,217926.0
2019-11-21 12:00:00,31.62,31.77,31.61,31.76,191362.0,31.2038,31.3519,31.194,31.342,191362.0
2019-11-21 12:30:00,31.76,31.8,31.69,31.71,215007.0,31.342,31.3815,31.2729,31.2926,215007.0
2019-11-21 13:00:00,31.71,31.79,31.71,31.74,172333.0,31.2926,31.3716,31.2926,31.3223,172333.0
2019-11-21 13:30:00,31.74,31.76,31.65,31.7,150350.0,31.3223,31.342,31.2334,31.2828,150350.0
2019-11-21 14:00:00,31.69,31.8,31.67,31.78,174011.0,31.2729,31.3815,31.2532,31.3617,174011.0
2019-11-21 14:30:00,31.79,31.81,31.74,31.78,114858.0,31.3716,31.3913,31.3223,31.3617,114858.0
2019-11-21 15:00:00,31.79,31.81,31.74,31.78,168164.0,31.3716,31.3913,31.3223,31.3617,168164.0
2019-11-21 15:30:00,31.79,31.79,31.66,31.71,726101.0,31.3716,31.3716,31.2433,31.2926,726101.0
2019-11-22 09:30:00,31.88,32.0,31.76,31.97,267371.0,31.4604,31.5788,31.342,31.5492,267371.0
2019-11-22 10:00:00,31.97,31.99,31.8,31.8,232510.0,31.5492,31.569,31.3815,31.3815,232510.0
2019-11-22 10:30:00,31.8,31.91,31.77,31.91,244756.0,31.3815,31.49,31.3519,31.49,244756.0
2019-11-22 11:00:00,31.9,31.94,31.83,31.9,207828.0,31.4801,31.5196,31.4111,31.4801,207828.0
2019-11-22 11:30:00,31.9,31.95,31.83,31.94,192660.0,31.4801,31.5295,31.4111,31.5196,192660.0
2019-11-22 12:00:00,31.93,31.99,31.9,31.91,152894.0,31.5098,31.569,31.4801,31.49,152894.0
2019-11-22 12:30:00,31.91,31.94,31.86,31.94,101488.0,31.49,31.5196,31.4407,31.5196,101488.0
2019-11-22 13:00:00,31.94,31.97,31.9,31.91,127449.0,31.5196,31.5492,31.4801,31.49,127449.0
2019-11-22 13:30:00,31.92,31.98,31.91,31.98,143436.0,31.4999,31.5591,31.49,31.5591,143436.0
2019-11-22 14:00:00,31.98,32.02,31.96,32.0,166662.0,31.5591,31.5986,31.5394,31.5788,166662.0
2019-11-22 14:30:00,32.0,32.01,31.94,31.95,132828.0,31.5788,31.5887,31.5196,31.5295,132828.0
2019-11-22 15:00:00,31.96,31.97,31.87,31.92,180652.0,31.5394,31.5492,31.4505,31.4999,180652.0
2019-11-22 15:30:00,31.91,31.95,31.88,31.94,520829.0,31.49,31.5295,31.4604,31.5196,520829.0
2019-11-25 09:30:00,32.09,32.13,31.97,32.04,387621.0,31.6676,31.7071,31.5492,31.6183,387621.0
2019-11-25 10:00:00,32.05,32.11,31.98,32.0,190467.0,31.6282,31.6874,31.5591,31.5788,190467.0
2019-11-25 10:30:00,32.0,32.1,31.96,32.03,259992.0,31.5788,31.6775,31.5394,31.6084,259992.0
2019-11-25 11:00:00,32.03,32.07,31.99,32.02,171670.0,31.6084,31.6479,31.569,31.5986,171670.0
2019-11-25 11:30:00,32.03,32.04,31.97,32.01,185260.0,31.6084,31.6183,31.5492,31.5887,185260.0
2019-11-25 12:00:00,32.0,32.1,31.98,32.09,303157.0,31.5788,31.6775,31.5591,31.6676,303157.0
2019-11-25 12:30:00,32.09,32.11,32.0,32.05,87090.0,31.6676,31.6874,31.5788,31.6282,87090.0
2019-11-25 13:00:00,32.06,32.09,31.99,32.02,176126.0,31.638,31.6676,31.569,31.5986,176126.0
2019-11-25 13:30:00,32.02,32.09,32.01,32.04,205854.0,31.5986,31.6676,31.5887,31.6183,205854.0
2019-11-25 14:00:00,32.04,32.05,31.99,32.01,154181.0,31.6183,31.6282,31.569,31.5887,154181.0
2019-11-25 14:30:00,32.01,32.04,31.98,32.01,245734.0,31.5887,31.6183,31.5591,31.5887,245734.0
2019-11-25 15:00:00,32.01,32.09,31.99,32.07,221090.0,31.5887,31.6676,31.569,31.6479,221090.0
2019-11-25 15:30:00,32.07,32.07,32.01,32.05,690404.0,31.6479,31.6479,31.5887,31.6282,690404.0
2019-11-26 09:30:00,32.15,32.19,31.89,31.99,449200.0,31.7269,31.7663,31.4703,31.569,449200.0
2019-11-26 10:00:00,31.99,32.11,31.92,32.03,307138.0,31.569,31.6874,31.4999,31.6084,307138.0
2019-11-26 10:30:00,32.02,32.13,32.01,32.06,133023.0,31.5986,31.7071,31.5887,31.638,133023.0
2019-11-26 11:00:00,32.05,32.08,32.0,32.06,126964.0,31.6282,31.6578,31.5788,31.638,126964.0
2019-11-26 11:30:00,32.07,32.08,32.0,32.01,125060.0,31.6479,31.6578,31.5788,31.5887,125060.0
2019-11-26 12:00:00,32.0,32.09,32.0,32.09,109631.0,31.5788,31.6676,31.5788,31.6676,109631.0
2019-11-26 12:30:00,32.09,32.09,32.04,32.07,84376.0,31.6676,31.6676,31.6183,31.6479,84376.0
2019-11-26 13:00:00,32.07,32.08,32.0,32.02,119948.0,31.6479,31.6578,31.5788,31.5986,119948.0
2019-11-26 13:30:00,32.02,32.05,31.99,32.0,187951.0,31.5986,31.6282,31.569,31.5788,187951.0
2019-11-26 14:00:00,32.01,32.03,31.98,32.0,188394.0,31.5887,31.6084,31.5591,31.5788,188394.0
2019-11-26 14:30:00,32.01,32.04,31.96,32.03,183844.0,31.5887,31.6183,31.5394,31.6084,183844.0
2019-11-26 15:00:00,32.03,32.03,31.97,32.01,315922.0,31.6084,31.6084,31.5492,31.5887,315922.0
2019-11-26 15:30:00,32.01,32.04,31.93,31.94,807340.0,31.5887,31.6183,31.5098,31.5196,807340.0
2019-11-27 09:30:00,32.03,32.17,31.98,32.15,176565.0,31.6084,31.7466,31.5591,31.7269,176565.0
2019-11-27 10:00:00,32.15,32.21,32.11,32.16,234014.0,31.7269,31.7861,31.6874,31.7367,234014.0
2019-11-27 10:30:00,32.16,32.2,32.11,32.18,216864.0,31.7367,31.7762,31.6874,31.7565,216864.0
2019-11-27 11:00:00,32.18,32.24,32.16,32.21,177749.0,31.7565,31.8157,31.7367,31.7861,177749.0
2019-11-27 11:30:00,32.22,32.22,32.12,32.13,139438.0,31.7959,31.7959,31.6972,31.7071,139438.0
2019-11-27 12:00:00,32.13,32.18,32.09,32.09,182562.0,31.7071,31.7565,31.6676,31.6676,182562.0
2019-11-27 12:30:00,32.09,32.12,32.06,32.1,142237.0,31.6676,31.6972,31.638,31.6775,142237.0
2019-11-27 13:00:00,32.1,32.12,32.06,32.11,132900.0,31.6775,31.6972,31.638,31.6874,132900.0
2019-11-27 13:30:00,32.11,32.17,32.09,32.11,129913.0,31.6874,31.7466,31.6676,31.6874,129913.0
2019-11-27 14:00:00,32.11,32.13,32.09,32.11,116153.0,31.6874,31.7071,31.6676,31.6874,116153.0
2019-11-27 14:30:00,32.11,32.12,32.07,32.12,150463.0,31.6874,31.6972,31.6479,31.6972,150463.0
2019-11-27 15:00:00,32.12,32.15,32.09,32.11,209966.0,31.6972,31.7269,31.6676,31.6874,209966.0
2019-11-27 15:30:00,32.11,32.18,32.08,32.18,552424.0,31.6874,31.7565,31.6578,31.7565,552424.0
2019-11-29 09:30:00,32.0,32.24,31.97,32.23,230966.0,31.5788,31.8157,31.5492,31.8058,230966.0
2019-11-29 10:00:00,32.22,32.23,32.11,32.18,208262.0,31.7959,31.8058,31.6874,31.7565,208262.0
2019-11-29 10:30:00,32.18,32.21,32.12,32.15,168476.0,31.7565,31.7861,31.6972,31.7269,168476.0
2019-11-29 11:00:00,32.15,32.15,32.04,32.05,166590.0,31.7269,31.7269,31.6183,31.6282,166590.0
2019-11-29 11:30:00,32.04,32.15,32.04,32.15,167955.0,31.6183,31.7269,31.6183,31.7269,167955.0
2019-11-29 12:00:00,32.15,32.17,32.03,32.04,206406.0,31.7269,31.7466,31.6084,31.6183,206406.0
2019-11-29 12:30:00,32.03,32.07,31.93,31.98,443111.0,31.6084,31.6479,31.5098,31.5591,443111.0
2019-12-02 09:30:00,32.06,32.11,31.95,32.03,361214.0,31.638,31.6874,31.5295,31.6084,361214.0
2019-12-02 10:00:00,32.02,32.04,31.9,31.99,258819.0,31.5986,31.6183,31.4801,31.569,258819.0
2019-12-02 10:30:00,31.98,32.07,31.89,31.96,261455.0,31.5591,31.6479,31.4703,31.5394,261455.0
2019-12-02 11:00:00,31.96,32.04,31.9,32.0,156861.0,31.5394,31.6183,31.4801,31.5788,156861.0
2019-12-02 11:30:00,32.01,32.09,31.94,32.07,147060.0,31.5887,31.6676,31.5196,31.6479,147060.0
2019-12-02 12:00:00,32.08,32.15,31.97,32.0,215590.0,31.6578,31.7269,31.5492,31.5788,215590.0
2019-12-02 12:30:00,32.0,32.05,31.97,32.0,139178.0,31.5788,31.6282,31.5492,31.5788,139178.0
2019-12-02 13:00:00,31.99,32.01,31.97,31.99,169671.0,31.569,31.5887,31.5492,31.569,169671.0
2019-12-02 13:30:00,31.99,32.02,31.96,32.01,139223.0,31.569,31.5986,31.5394,31.5887,139223.0
2019-12-02 14:00:00,32.0,32.02,31.98,32.0,234167.0,31.5788,31.5986,31.5591,31.5788,234167.0
2019-12-02 14:30:00,32.0,32.04,31.97,31.99,239906.0,31.5788,31.6183,31.5492,31.569,239906.0
2019-12-02 15:00:00,32.0,32.01,31.94,31.95,189826.0,31.5788,31.5887,31.5196,31.5295,189826.0
2019-12-02 15:30:00,31.94,32.0,31.94,31.97,480467.0,31.5196,31.5788,31.5196,31.5492,480467.0
2019-12-03 09:30:00,31.23,31.52,31.05,31.52,414389.0,30.819,31.1051,30.6413,31.1051,414389.0
2019-12-03 10:00:00,31.52,31.54,31.36,31.39,390120.0,31.1051,31.1249,30.9473,30.9769,390120.0
2019-12-03 10:30:00,31.39,31.45,31.33,31.42,248127.0,30.9769,31.0361,30.9176,31.0065,248127.0
2019-12-03 11:00:00,31.42,31.53,31.4,31.44,168648.0,31.0065,31.115,30.9867,31.0262,168648.0
2019-12-03 11:30:00,31.43,31.54,31.39,31.54,195299.0,31.0163,31.1249,30.9769,31.1249,195299.0
2019-12-03 12:00:00,31.54,31.6,31.52,31.59,143179.0,31.1249,31.1841,31.1051,31.1742,143179.0
2019-12-03 12:30:00,31.59,31.59,31.5,31.56,847384.0,31.1742,31.1742,31.0854,31.1446,847384.0
2019-12-03 13:00:00,31.56,31.67,31.55,31.65,124333.0,31.1446,31.2532,31.1348,31.2334,124333.0
2019-12-03 13:30:00,31.65,31.66,31.62,31.66,94992.0,31.2334,31.2433,31.2038,31.2433,94992.0
2019-12-03 14:00:00,31.65,31.66,31.54,31.59,128765.0,31.2334,31.2433,31.1249,31.1742,128765.0
2019-12-03 14:30:00,31.59,31.65,31.55,31.63,129105.0,31.1742,31.2334,31.1348,31.2137,129105.0
2019-12-03 15:00:00,31.63,31.68,31.6,31.68,155448.0,31.2137,31.263,31.1841,31.263,155448.0
2019-12-03 15:30:00,31.68,31.69,31.58,31.63,574611.0,31.263,31.2729,31.1644,31.2137,574611.0
2019-12-04 09:30:00,31.65,31.87,31.65,31.87,203166.0,31.2334,31.4505,31.2334,31.4505,203166.0
2019-12-04 10:00:00,31.88,31.93,31.76,31.77,215959.0,31.4604,31.5098,31.342,31.3519,215959.0
2019-12-04 10:30:00,31.78,31.91,31.73,31.85,263999.0,31.3617,31.49,31.3124,31.4308,263999.0
2019-12-04 11:00:00,31.85,31.9,31.81,31.87,103760.0,31.4308,31.4801,31.3913,31.4505,103760.0
2019-12-04 11:30:00,31.87,31.9,31.8,31.85,114319.0,31.4505,31.4801,31.3815,31.4308,114319.0
2019-12-04 12:00:00,31.85,31.89,31.82,31.85,79242.0,31.4308,31.4703,31.4012,31.4308,79242.0
2019-12-04 12:30:00,31.86,31.89,31.82,31.88,86855.0,31.4407,31.4703,31.4012,31.4604,86855.0
2019-12-04 13:00:00,31.88,31.89,31.85,31.87,77126.0,31.4604,31.4703,31.4308,31.4505,77126.0
2019-12-04 13:30:00,31.86,31.87,31.84,31.86,59015.0,31.4407,31.4505,31.4209,31.4407,59015.0
2019-12-04 14:00:00,31.87,31.91,31.85,31.89,120206.0,31.4505,31.49,31.4308,31.4703,120206.0
2019-12-04 14:30:00,31.89,31.9,31.84,31.86,125966.0,31.4703,31.4801,31.4209,31.4407,125966.0
2019-12-04 15:00:00,31.86,31.89,31.84,31.88,145780.0,31.4407,31.4703,31.4209,31.4604,145780.0
2019-12-04 15:30:00,31.88,31.89,31.76,31.77,633073.0,31.4604,31.4703,31.342,31.3519,633073.0
2019-12-05 09:30:00,31.91,31.91,31.74,31.77,164196.0,31.49,31.49,31.3223,31.3519,164196.0
2019-12-05 10:00:00,31.77,31.84,31.7,31.82,276327.0,31.3519,31.4209,31.2828,31.4012,276327.0
2019-12-05 10:30:00,31.81,31.82,31.75,31.76,93361.0,31.3913,31.4012,31.3321,31.342,93361.0
2019-12-05 11:00:00,31.76,31.86,31.75,31.81,132480.0,31.342,31.4407,31.3321,31.3913,132480.0
2019-12-05 11:30:00,31.81,31.85,31.78,31.81,89560.0,31.3913,31.4308,31.3617,31.3913,89560.0
2019-12-05 12:00:00,31.8,31.83,31.79,31.81,91720.0,31.3815,31.4111,31.3716,31.3913,91720.0
2019-12-05 12:30:00,31.8,31.84,31.78,31.8,122554.0,31.3815,31.4209,31.3617,31.3815,122554.0
2019-12-05 13:00:00,31.8,31.86,31.78,31.83,89767.0,31.3815,31.4407,31.3617,31.4111,89767.0
2019-12-05 13:30:00,31.83,31.85,31.81,31.81,91155.0,31.4111,31.4308,31.3913,31.3913,91155.0
2019-12-05 14:00:00,31.82,31.89,31.81,31.87,120165.0,31.4012,31.4703,31.3913,31.4505,120165.0
2019-12-05 14:30:00,31.87,31.93,31.82,31.86,158343.0,31.4505,31.5098,31.4012,31.4407,158343.0
2019-12-05 15:00:00,31.86,31.9,31.84,31.87,147388.0,31.4407,31.4801,31.4209,31.4505,147388.0
2019-12-05 15:30:00,31.87,31.94,31.85,31.94,406115.0,31.4505,31.5196,31.4308,31.5196,406115.0
2019-12-06 09:30:00,32.01,32.14,31.99,32.12,289633.0,31.5887,31.717,31.569,31.6972,289633.0
2019-12-06 10:00:00,32.12,32.16,32.07,32.14,286982.0,31.6972,31.7367,31.6479,31.717,286982.0
2019-12-06 10:30:00,32.13,32.14,32.05,32.07,155107.0,31.7071,31.717,31.6282,31.6479,155107.0
2019-12-06 11:00:00,32.07,32.12,32.05,32.06,172789.0,31.6479,31.6972,31.6282,31.638,172789.0
2019-12-06 11:30:00,32.06,32.1,32.04,32.09,143140.0,31.638,31.6775,31.6183,31.6676,143140.0
2019-12-06 12:00:00,32.09,32.16,32.08,32.16,117949.0,31.6676,31.7367,31.6578,31.7367,117949.0
2019-12-06 12:30:00,32.16,32.16,32.08,32.11,71959.0,31.7367,31.7367,31.6578,31.6874,71959.0
2019-12-06 13:00:00,32.12,32.2,32.11,32.14,163616.0,31.6972,31.7762,31.6874,31.717,163616.0
2019-12-06 13:30:00,32.14,32.18,32.14,32.17,86938.0,31.717,31.7565,31.717,31.7466,86938.0
2019-12-06 14:00:00,32.17,32.18,32.13,32.16,81077.0,31.7466,31.7565,31.7071,31.7367,81077.0
2019-12-06 14:30:00,32.16,32.17,32.13,32.16,115250.0,31.7367,31.7466,31.7071,31.7367,115250.0
2019-12-06 15:00:00,32.16,32.2,32.13,32.18,176061.0,31.7367,31.7762,31.7071,31.7565,176061.0
2019-12-06 15:30:00,32.19,32.23,32.13,32.16,701489.0,31.7663,31.8058,31.7071,31.7367,701489.0
2019-12-09 09:30:00,31.93,32.05,31.93,31.94,199016.0,31.6383,31.7572,31.6383,31.6482,199016.0
2019-12-09 10:00:00,31.94,32.02,31.93,31.96,143301.0,31.6482,31.7275,31.6383,31.668,143301.0
2019-12-09 10:30:00,31.96,32.02,31.94,31.99,119663.0,31.668,31.7275,31.6482,31.6978,119663.0
2019-12-09 11:00:00,32.0,32.02,31.95,31.98,119746.0,31.7077,31.7275,31.6581,31.6879,119746.0
2019-12-09 11:30:00,31.99,32.05,31.96,31.96,230709.0,31.6978,31.7572,31.668,31.668,230709.0
2019-12-09 12:00:00,31.96,32.03,31.93,31.96,155404.0,31.668,31.7374,31.6383,31.668,155404.0
2019-12-09 12:30:00,31.96,31.98,31.91,31.97,122975.0,31.668,31.6879,31.6185,31.678,122975.0
2019-12-09 13:00:00,31.98,31.98,31.94,31.96,138402.0,31.6879,31.6879,31.6482,31.668,138402.0
2019-12-09 13:30:00,31.96,32.01,31.94,32.0,147065.0,31.668,31.7176,31.6482,31.7077,147065.0
2019-12-09 14:00:00,32.0,32.01,31.97,31.99,122393.0,31.7077,31.7176,31.678,31.6978,122393.0
2019-12-09 14:30:00,32.0,32.04,31.99,32.01,171158.0,31.7077,31.7473,31.6978,31.7176,171158.0
2019-12-09 15:00:00,32.0,32.05,31.97,31.97,152670.0,31.7077,31.7572,31.678,31.678,152670.0
2019-12-09 15:30:00,31.97,32.01,31.86,31.86,420443.0,31.678,31.7176,31.569,31.569,420443.0
2019-12-10 09:30:00,31.8,31.93,31.74,31.85,198692.0,31.5095,31.6383,31.4501,31.5591,198692.0
2019-12-10 10:00:00,31.85,31.98,31.83,31.95,119675.0,31.5591,31.6879,31.5392,31.6581,119675.0
2019-12-10 10:30:00,31.95,32.02,31.93,32.01,85538.0,31.6581,31.7275,31.6383,31.7176,85538.0
2019-12-10 11:00:00,32.01,32.04,31.94,32.03,90564.0,31.7176,31.7473,31.6482,31.7374,90564.0
2019-12-10 11:30:00,32.02,32.06,31.96,31.99,133283.0,31.7275,31.7671,31.668,31.6978,133283.0
2019-12-10 12:00:00,32.0,32.01,31.97,32.0,92045.0,31.7077,31.7176,31.678,31.7077,92045.0
2019-12-10 12:30:00,32.0,32.01,31.93,31.99,106467.0,31.7077,31.7176,31.6383,31.6978,106467.0
2019-12-10 13:00:00,31.99,32.0,31.95,31.99,68160.0,31.6978,31.7077,31.6581,31.6978,68160.0
2019-12-10 13:30:00,31.99,32.0,31.93,31.98,98219.0,31.6978,31.7077,31.6383,31.6879,98219.0
2019-12-10 14:00:00,31.98,32.01,31.97,31.98,88584.0,31.6879,31.7176,31.678,31.6879,88584.0
2019-12-10 14:30:00,31.98,31.99,31.94,31.97,90507.0,31.6879,31.6978,31.6482,31.678,90507.0
2019-12-10 15:00:00,31.97,31.97,31.92,31.95,97556.0,31.678,31.678,31.6284,31.6581,97556.0
2019-12-10 15:30:00,31.96,32.01,31.91,32.0,349615.0,31.668,31.7176,31.6185,31.7077,349615.0
2019-12-11 09:30:00,32.14,32.24,32.06,32.23,272356.0,31.8464,31.9455,31.7671,31.9356,272356.0
2019-12-11 10:00:00,32.24,32.3,32.21,32.23,177022.0,31.9455,32.0049,31.9158,31.9356,177022.0
2019-12-11 10:30:00,32.23,32.25,32.17,32.18,121222.0,31.9356,31.9554,31.8761,31.886,121222.0
2019-12-11 11:00:00,32.18,32.2,32.11,32.18,185178.0,31.886,31.9059,31.8167,31.886,185178.0
2019-12-11 11:30:00,32.18,32.21,32.13,32.16,223431.0,31.886,31.9158,31.8365,31.8662,223431.0
2019-12-11 12:00:00,32.15,32.2,32.11,32.11,120830.0,31.8563,31.9059,31.8167,31.8167,120830.0
2019-12-11 12:30:00,32.11,32.15,32.07,32.08,178913.0,31.8167,31.8563,31.777,31.787,178913.0
2019-12-11 13:00:00,32.09,32.11,32.06,32.07,159789.0,31.7969,31.8167,31.7671,31.777,159789.0
2019-12-11 13:30:00,32.07,32.11,32.02,32.05,150176.0,31.777,31.8167,31.7275,31.7572,150176.0
2019-12-11 14:00:00,32.06,32.14,32.05,32.11,162668.0,31.7671,31.8464,31.7572,31.8167,162668.0
2019-12-11 14:30:00,32.1,32.14,32.06,32.14,165030.0,31.8068,31.8464,31.7671,31.8464,165030.0
2019-12-11 15:00:00,32.15,32.19,32.09,32.19,201790.0,31.8563,31.8959,31.7969,31.8959,201790.0
2019-12-11 15:30:00,32.19,32.21,32.07,32.1,677993.0,31.8959,31.9158,31.777,31.8068,677993.0
2019-12-12 09:30:00,32.17,32.54,32.1,32.53,564400.0,31.8761,32.2427,31.8068,32.2328,564400.0
2019-12-12 10:00:00,32.53,32.78,32.53,32.66,490443.0,32.2328,32.4806,32.2328,32.3617,490443.0
2019-12-12 10:30:00,32.66,32.67,32.49,32.51,285340.0,32.3617,32.3716,32.1932,32.213,285340.0
2019-12-12 11:00:00,32.51,32.52,32.39,32.44,349280.0,32.213,32.2229,32.0941,32.1437,349280.0
2019-12-12 11:30:00,32.43,32.49,32.31,32.37,155642.0,32.1338,32.1932,32.0149,32.0743,155642.0
2019-12-12 12:00:00,32.36,32.37,32.3,32.33,120188.0,32.0644,32.0743,32.0049,32.0347,120188.0
2019-12-12 12:30:00,32.33,32.43,32.32,32.38,153041.0,32.0347,32.1338,32.0248,32.0842,153041.0
2019-12-12 13:00:00,32.38,32.41,32.37,32.41,101116.0,32.0842,32.1139,32.0743,32.1139,101116.0
2019-12-12 13:30:00,32.41,32.45,32.38,32.45,141439.0,32.1139,32.1536,32.0842,32.1536,141439.0
2019-12-12 14:00:00,32.45,32.48,32.39,32.45,143211.0,32.1536,32.1833,32.0941,32.1536,143211.0
2019-12-12 14:30:00,32.45,32.62,32.44,32.57,446434.0,32.1536,32.322,32.1437,32.2725,446434.0
2019-12-12 15:00:00,32.57,32.66,32.56,32.62,358331.0,32.2725,32.3617,32.2626,32.322,358331.0
2019-12-12 15:30:00,32.62,32.65,32.54,32.55,842570.0,32.322,32.3517,32.2427,32.2527,842570.0
2019-12-13 09:30:00,32.54,32.75,32.46,32.7,215192.0,32.2427,32.4508,32.1635,32.4013,215192.0
2019-12-13 10:00:00,32.69,32.97,32.65,32.84,287266.0,32.3914,32.6688,32.3517,32.54,287266.0
2019-12-13 10:30:00,32.85,32.85,32.64,32.66,238429.0,32.5499,32.5499,32.3418,32.3617,238429.0
2019-12-13 11:00:00,32.66,32.7,32.51,32.53,161861.0,32.3617,32.4013,32.213,32.2328,161861.0
2019-12-13 11:30:00,32.53,32.69,32.51,32.69,131490.0,32.2328,32.3914,32.213,32.3914,131490.0
2019-12-13 12:00:00,32.68,32.74,32.66,32.74,93200.0,32.3815,32.4409,32.3617,32.4409,93200.0
2019-12-13 12:30:00,32.75,32.8,32.7,32.79,140937.0,32.4508,32.5004,32.4013,32.4905,140937.0
2019-12-13 13:00:00,32.79,32.8,32.71,32.72,131210.0,32.4905,32.5004,32.4112,32.4211,131210.0
2019-12-13 13:30:00,32.73,32.74,32.69,32.73,102492.0,32.431,32.4409,32.3914,32.431,102492.0
2019-12-13 14:00:00,32.73,32.76,32.72,32.74,128209.0,32.431,32.4607,32.4211,32.4409,128209.0
2019-12-13 14:30:00,32.74,32.78,32.72,32.76,145890.0,32.4409,32.4806,32.4211,32.4607,145890.0
2019-12-13 15:00:00,32.75,32.84,32.74,32.82,211628.0,32.4508,32.54,32.4409,32.5202,211628.0
2019-12-13 15:30:00,32.82,32.88,32.75,32.75,736943.0,32.5202,32.5796,32.4508,32.4508,736943.0
2019-12-16 09:30:00,32.93,33.07,32.87,32.97,289182.0,32.6292,32.7679,32.5697,32.6688,289182.0
2019-12-16 10:00:00,32.98,33.0,32.85,32.94,403794.0,32.6787,32.6985,32.5499,32.6391,403794.0
2019-12-16 10:30:00,32.94,32.96,32.85,32.85,147170.0,32.6391,32.6589,32.5499,32.5499,147170.0
2019-12-16 11:00:00,32.84,32.85,32.77,32.79,193544.0,32.54,32.5499,32.4706,32.4905,193544.0
2019-12-16 11:30:00,32.8,32.81,32.72,32.79,148521.0,32.5004,32.5103,32.4211,32.4905,148521.0
2019-12-16 12:00:00,32.79,32.91,32.78,32.91,105551.0,32.4905,32.6094,32.4806,32.6094,105551.0
2019-12-16 12:30:00,32.91,32.91,32.85,32.89,81313.0,32.6094,32.6094,32.5499,32.5896,81313.0
2019-12-16 13:00:00,32.88,32.99,32.87,32.96,193788.0,32.5796,32.6886,32.5697,32.6589,193788.0
2019-12-16 13:30:00,32.95,33.0,32.94,32.98,103486.0,32.649,32.6985,32.6391,32.6787,103486.0
2019-12-16 14:00:00,32.98,33.0,32.94,32.98,130285.0,32.6787,32.6985,32.6391,32.6787,130285.0
2019-12-16 14:30:00,32.98,32.99,32.9,32.91,123182.0,32.6787,32.6886,32.5995,32.6094,123182.0
2019-12-16 15:00:00,32.9,32.99,32.9,32.98,205174.0,32.5995,32.6886,32.5995,32.6787,205174.0
2019-12-16 15:30:00,32.98,33.0,32.88,32.95,738042.0,32.6787,32.6985,32.5796,32.649,738042.0
2019-12-17 09:30:00,32.92,33.06,32.86,32.95,188604.0,32.6193,32.758,32.5598,32.649,188604.0
2019-12-17 10:00:00,32.96,33.0,32.91,32.94,182653.0,32.6589,32.6985,32.6094,32.6391,182653.0
2019-12-17 10:30:00,32.95,32.99,32.93,32.95,111373.0,32.649,32.6886,32.6292,32.649,111373.0
2019-12-17 11:00:00,32.96,32.98,32.93,32.94,169418.0,32.6589,32.6787,32.6292,32.6391,169418.0
2019-12-17 11:30:00,32.94,32.99,32.93,32.95,107126.0,32.6391,32.6886,32.6292,32.649,107126.0
2019-12-17 12:00:00,32.95,33.0,32.94,32.98,85876.0,32.649,32.6985,32.6391,32.6787,85876.0
2019-12-17 12:30:00,32.98,33.05,32.96,33.03,122593.0,32.6787,32.7481,32.6589,32.7283,122593.0
2019-12-17 13:00:00,33.04,33.04,32.99,33.0,147249.0,32.7382,32.7382,32.6886,32.6985,147249.0
2019-12-17 13:30:00,33.0,33.05,32.99,33.05,191499.0,32.6985,32.7481,32.6886,32.7481,191499.0
2019-12-17 14:00:00,33.05,33.05,32.99,33.0,184450.0,32.7481,32.7481,32.6886,32.6985,184450.0
2019-12-17 14:30:00,33.0,33.04,32.98,33.01,123616.0,32.6985,32.7382,32.6787,32.7085,123616.0
2019-12-17 15:00:00,33.01,33.06,33.0,33.04,181700.0,32.7085,32.758,32.6985,32.7382,181700.0
2019-12-17 15:30:00,33.04,33.1,33.0,33.06,780360.0,32.7382,32.7976,32.6985,32.758,780360.0
2019-12-18 09:30:00,33.23,33.32,33.1,33.24,250184.0,32.9264,33.0156,32.7976,32.9364,250184.0
2019-12-18 10:00:00,33.24,33.25,33.07,33.12,364625.0,32.9364,32.9463,32.7679,32.8175,364625.0
2019-12-18 10:30:00,33.13,33.24,33.13,33.2,98622.0,32.8274,32.9364,32.8274,32.8967,98622.0
2019-12-18 11:00:00,33.2,33.22,33.15,33.2,126128.0,32.8967,32.9165,32.8472,32.8967,126128.0
2019-12-18 11:30:00,33.2,33.22,33.14,33.16,133462.0,32.8967,32.9165,32.8373,32.8571,133462.0
2019-12-18 12:00:00,33.16,33.21,33.13,33.2,132841.0,32.8571,32.9066,32.8274,32.8967,132841.0
2019-12-18 12:30:00,33.2,33.24,33.19,33.21,154413.0,32.8967,32.9364,32.8868,32.9066,154413.0
2019-12-18 13:00:00,33.22,33.27,33.21,33.25,148364.0,32.9165,32.9661,32.9066,32.9463,148364.0
2019-12-18 13:30:00,33.25,33.32,33.25,33.3,111300.0,32.9463,33.0156,32.9463,32.9958,111300.0
2019-12-18 14:00:00,33.31,33.32,33.28,33.3,169280.0,33.0057,33.0156,32.976,32.9958,169280.0
2019-12-18 14:30:00,33.3,33.38,33.29,33.3,345353.0,32.9958,33.0751,32.9859,32.9958,345353.0
2019-12-18 15:00:00,33.31,33.47,33.3,33.46,399046.0,33.0057,33.1643,32.9958,33.1543,399046.0
2019-12-18 15:30:00,33.46,33.46,33.21,33.26,910969.0,33.1543,33.1543,32.9066,32.9562,910969.0
2019-12-19 09:30:00,33.29,33.35,33.12,33.32,197868.0,32.9859,33.0453,32.8175,33.0156,197868.0
2019-12-19 10:00:00,33.31,33.43,33.3,33.43,123623.0,33.0057,33.1246,32.9958,33.1246,123623.0
2019-12-19 10:30:00,33.43,33.55,33.43,33.47,166033.0,33.1246,33.2435,33.1246,33.1643,166033.0
2019-12-19 11:00:00,33.47,33.48,33.38,33.44,117994.0,33.1643,33.1742,33.0751,33.1345,117994.0
2019-12-19 11:30:00,33.44,33.45,33.39,33.41,138134.0,33.1345,33.1444,33.085,33.1048,138134.0
2019-12-19 12:00:00,33.4,33.5,33.39,33.45,112093.0,33.0949,33.194,33.085,33.1444,112093.0
2019-12-19 12:30:00,33.45,33.49,33.37,33.39,319352.0,33.1444,33.1841,33.0652,33.085,319352.0
2019-12-19 13:00:00,33.39,33.41,33.37,33.39,129223.0,33.085,33.1048,33.0652,33.085,129223.0
2019-12-19 13:30:00,33.39,33.45,33.38,33.41,221527.0,33.085,33.1444,33.0751,33.1048,221527.0
2019-12-19 14:00:00,33.41,33.44,33.36,33.37,175134.0,33.1048,33.1345,33.0553,33.0652,175134.0
2019-12-19 14:30:00,33.36,33.38,33.27,33.28,163959.0,33.0553,33.0751,32.9661,32.976,163959.0
2019-12-19 15:00:00,33.29,33.29,33.2,33.21,375305.0,32.9859,32.9859,32.8967,32.9066,375305.0
2019-12-19 15:30:00,33.21,33.27,33.19,33.26,797921.0,32.9066,32.9661,32.8868,32.9562,797921.0
2019-12-20 09:30:00,33.53,33.53,33.23,33.36,631944.0,33.2237,33.2237,32.9264,33.0553,631944.0
2019-12-20 10:00:00,33.36,33.46,33.35,33.45,108533.0,33.0553,33.1543,33.0453,33.1444,108533.0
2019-12-20 10:30:00,33.46,33.5,33.4,33.49,127079.0,33.1543,33.194,33.0949,33.1841,127079.0
2019-12-20 11:00:00,33.5,33.51,33.45,33.5,157792.0,33.194,33.2039,33.1444,33.194,157792.0
2019-12-20 11:30:00,33.5,33.53,33.47,33.49,101420.0,33.194,33.2237,33.1643,33.1841,101420.0
2019-12-20 12:00:00,33.49,33.51,33.46,33.49,52642.0,33.1841,33.2039,33.1543,33.1841,52642.0
2019-12-20 12:30:00,33.49,33.53,33.48,33.51,86291.0,33.1841,33.2237,33.1742,33.2039,86291.0
2019-12-20 13:00:00,33.51,33.54,33.46,33.48,94541.0,33.2039,33.2336,33.1543,33.1742,94541.0
2019-12-20 13:30:00,33.48,33.49,33.4,33.4,79636.0,33.1742,33.1841,33.0949,33.0949,79636.0
2019-12-20 14:00:00,33.41,33.41,33.27,33.32,158229.0,33.1048,33.1048,32.9661,33.0156,158229.0
2019-12-20 14:30:00,33.32,33.33,33.27,33.29,80482.0,33.0156,33.0255,32.9661,32.9859,80482.0
2019-12-20 15:00:00,33.29,33.33,33.24,33.25,114007.0,32.9859,33.0255,32.9364,32.9463,114007.0
2019-12-20 15:30:00,33.25,33.35,33.25,33.3,563242.0,32.9463,33.0453,32.9463,32.9958,563242.0
2019-12-23 09:30:00,33.4,33.4,33.26,33.38,169451.0,33.0949,33.0949,32.9562,33.0751,169451.0
2019-12-23 10:00:00,33.38,33.44,33.34,33.41,157944.0,33.0751,33.1345,33.0354,33.1048,157944.0
2019-12-23 10:30:00,33.41,33.51,33.41,33.48,102722.0,33.1048,33.2039,33.1048,33.1742,102722.0
2019-12-23 11:00:00,33.48,33.51,33.46,33.48,65636.0,33.1742,33.2039,33.1543,33.1742,65636.0
2019-12-23 11:30:00,33.48,33.53,33.46,33.51,78431.0,33.1742,33.2237,33.1543,33.2039,78431.0
2019-12-23 12:00:00,33.5,33.52,33.46,33.47,105842.0,33.194,33.2138,33.1543,33.1643,105842.0
2019-12-23 12:30:00,33.47,33.5,33.45,33.49,51984.0,33.1643,33.194,33.1444,33.1841,51984.0
2019-12-23 13:00:00,33.5,33.56,33.48,33.55,76086.0,33.194,33.2534,33.1742,33.2435,76086.0
2019-12-23 13:30:00,33.56,33.57,33.5,33.57,80176.0,33.2534,33.2633,33.194,33.2633,80176.0
2019-12-23 14:00:00,33.57,33.58,33.52,33.54,92223.0,33.2633,33.2732,33.2138,33.2336,92223.0
2019-12-23 14:30:00,33.54,33.6,33.53,33.59,103785.0,33.2336,33.2931,33.2237,33.2832,103785.0
2019-12-23 15:00:00,33.59,33.6,33.54,33.57,140050.0,33.2832,33.2931,33.2336,33.2633,140050.0
2019-12-23 15:30:00,33.57,33.6,33.49,33.49,471409.0,33.2633,33.2931,33.1841,33.1841,471409.0
2019-12-24 09:30:00,33.48,33.52,33.42,33.48,171843.0,33.1742,33.2138,33.1147,33.1742,171843.0
2019-12-24 10:00:00,33.49,33.56,33.47,33.52,132590.0,33.1841,33.2534,33.1643,33.2138,132590.0
2019-12-24 10:30:00,33.51,33.54,33.45,33.51,129007.0,33.2039,33.2336,33.1444,33.2039,129007.0
2019-12-24 11:00:00,33.51,33.54,33.49,33.5,85269.0,33.2039,33.2336,33.1841,33.194,85269.0
2019-12-24 11:30:00,33.5,33.51,33.43,33.43,51841.0,33.194,33.2039,33.1246,33.1246,51841.0
2019-12-24 12:00:00,33.43,33.48,33.41,33.44,89425.0,33.1246,33.1742,33.1048,33.1345,89425.0
2019-12-24 12:30:00,33.43,33.44,33.36,33.41,183297.0,33.1246,33.1345,33.0553,33.1048,183297.0
2019-12-26 09:30:00,33.51,33.53,33.43,33.45,126276.0,33.2039,33.2237,33.1246,33.1444,126276.0
2019-12-26 10:00:00,33.46,33.49,33.44,33.47,98852.0,33.1543,33.1841,33.1345,33.1643,98852.0
2019-12-26 10:30:00,33.48,33.49,33.46,33.47,54396.0,33.1742,33.1841,33.1543,33.1643,54396.0
2019-12-26 11:00:00,33.48,33.52,33.47,33.5,91096.0,33.1742,33.2138,33.1643,33.194,91096.0
2019-12-26 11:30:00,33.49,33.5,33.48,33.48,48138.0,33.1841,33.194,33.1742,33.1742,48138.0
2019-12-26 12:00:00,33.48,33.5,33.45,33.45,95072.0,33.1742,33.194,33.1444,33.1444,95072.0
2019-12-26 12:30:00,33.45,33.52,33.45,33.51,68212.0,33.1444,33.2138,33.1444,33.2039,68212.0
2019-12-26 13:00:00,33.52,33.56,33.51,33.55,47280.0,33.2138,33.2534,33.2039,33.2435,47280.0
2019-12-26 13:30:00,33.55,33.58,33.48,33.5,201369.0,33.2435,33.2732,33.1742,33.194,201369.0
2019-12-26 14:00:00,33.5,33.57,33.49,33.55,199688.0,33.194,33.2633,33.1841,33.2435,199688.0
2019-12-26 14:30:00,33.55,33.56,33.52,33.53,149949.0,33.2435,33.2534,33.2138,33.2237,149949.0
2019-12-26 15:00:00,33.54,33.54,33.47,33.5,159366.0,33.2336,33.2336,33.1643,33.194,159366.0
2019-12-26 15:30:00,33.5,33.55,33.48,33.53,333510.0,33.194,33.2435,33.1742,33.2237,333510.0
2019-12-27 09:30:00,33.64,33.72,33.53,33.55,209075.0,33.3327,33.412,33.2237,33.2435,209075.0
2019-12-27 10:00:00,33.55,33.65,33.54,33.63,273051.0,33.2435,33.3426,33.2336,33.3228,273051.0
2019-12-27 10:30:00,33.63,33.67,33.57,33.65,165722.0,33.3228,33.3624,33.2633,33.3426,165722.0
2019-12-27 11:00:00,33.65,33.7,33.65,33.68,94031.0,33.3426,33.3922,33.3426,33.3723,94031.0
2019-12-27 11:30:00,33.68,33.71,33.66,33.69,117452.0,33.3723,33.4021,33.3525,33.3822,117452.0
2019-12-27 12:00:00,33.69,33.72,33.68,33.7,122520.0,33.3822,33.412,33.3723,33.3922,122520.0
2019-12-27 12:30:00,33.71,33.73,33.67,33.72,134391.0,33.4021,33.4219,33.3624,33.412,134391.0
2019-12-27 13:00:00,33.73,33.8,33.7,33.73,251170.0,33.4219,33.4912,33.3922,33.4219,251170.0
2019-12-27 13:30:00,33.73,33.77,33.71,33.76,109760.0,33.4219,33.4615,33.4021,33.4516,109760.0
2019-12-27 14:00:00,33.76,33.87,33.76,33.79,482881.0,33.4516,33.5606,33.4516,33.4813,482881.0
2019-12-27 14:30:00,33.8,33.83,33.75,33.76,86413.0,33.4912,33.521,33.4417,33.4516,86413.0
2019-12-27 15:00:00,33.77,33.82,33.74,33.81,136130.0,33.4615,33.5111,33.4318,33.5011,136130.0
2019-12-27 15:30:00,33.8,33.8,33.59,33.59,401159.0,33.4912,33.4912,33.2832,33.2832,401159.0
2019-12-30 09:30:00,33.53,33.67,33.31,33.33,397064.0,33.2237,33.3624,33.0057,33.0255,397064.0
2019-12-30 10:00:00,33.34,33.47,33.33,33.42,176954.0,33.0354,33.1643,33.0255,33.1147,176954.0
2019-12-30 10:30:00,33.42,33.52,33.35,33.51,236156.0,33.1147,33.2138,33.0453,33.2039,236156.0
2019-12-30 11:00:00,33.51,33.53,33.45,33.53,137559.0,33.2039,33.2237,33.1444,33.2237,137559.0
2019-12-30 11:30:00,33.52,33.56,33.49,33.5,117278.0,33.2138,33.2534,33.1841,33.194,117278.0
2019-12-30 12:00:00,33.5,33.56,33.49,33.55,82682.0,33.194,33.2534,33.1841,33.2435,82682.0
2019-12-30 12:30:00,33.56,33.6,33.56,33.58,72403.0,33.2534,33.2931,33.2534,33.2732,72403.0
2019-12-30 13:00:00,33.57,33.59,33.44,33.47,474527.0,33.2633,33.2832,33.1345,33.1643,474527.0
2019-12-30 13:30:00,33.48,33.49,33.42,33.46,191148.0,33.1742,33.1841,33.1147,33.1543,191148.0
2019-12-30 14:00:00,33.46,33.46,33.34,33.35,154777.0,33.1543,33.1543,33.0354,33.0453,154777.0
2019-12-30 14:30:00,33.34,33.34,33.29,33.29,156311.0,33.0354,33.0354,32.9859,32.9859,156311.0
2019-12-30 15:00:00,33.29,33.3,33.25,33.27,228584.0,32.9859,32.9958,32.9463,32.9661,228584.0
2019-12-30 15:30:00,33.27,33.33,33.24,33.32,573382.0,32.9661,33.0255,32.9364,33.0156,573382.0
2019-12-31 09:30:00,33.27,33.58,33.21,33.54,179468.0,32.9661,33.2732,32.9066,33.2336,179468.0
2019-12-31 10:00:00,33.55,33.58,33.51,33.52,148887.0,33.2435,33.2732,33.2039,33.2138,148887.0
2019-12-31 10:30:00,33.52,33.56,33.48,33.5,147015.0,33.2138,33.2534,33.1742,33.194,147015.0
2019-12-31 11:00:00,33.49,33.52,33.41,33.51,136576.0,33.1841,33.2138,33.1048,33.2039,136576.0
2019-12-31 11:30:00,33.51,33.51,33.38,33.38,521341.0,33.2039,33.2039,33.0751,33.0751,521341.0
2019-12-31 12:00:00,33.38,33.43,33.38,33.41,250851.0,33.0751,33.1246,33.0751,33.1048,250851.0
2019-12-31 12:30:00,33.42,33.45,33.39,33.4,126204.0,33.1147,33.1444,33.085,33.0949,126204.0
2019-12-31 13:00:00,33.4,33.45,33.39,33.44,166496.0,33.0949,33.1444,33.085,33.1345,166496.0
2019-12-31 13:30:00,33.44,33.44,33.33,33.34,77497.0,33.1345,33.1345,33.0255,33.0354,77497.0
2019-12-31 14:00:00,33.34,33.35,33.29,33.34,99190.0,33.0354,33.0453,32.9859,33.0354,99190.0
2019-12-31 14:30:00,33.34,33.35,33.28,33.29,150384.0,33.0354,33.0453,32.976,32.9859,150384.0
2019-12-31 15:00:00,33.29,33.31,33.26,33.3,222207.0,32.9859,33.0057,32.9562,32.9958,222207.0
2019-12-31 15:30:00,33.3,33.32,33.22,33.26,686094.0,32.9958,33.0156,32.9165,32.9562,686094.0
2020-01-02 09:30:00,33.52,33.7,33.39,33.52,356758.0,33.2138,33.3922,33.085,33.2138,356758.0
2020-01-02 10:00:00,33.52,33.52,33.29,33.34,225956.0,33.2138,33.2138,32.9859,33.0354,225956.0
2020-01-02 10:30:00,33.34,33.46,33.3,33.45,189776.0,33.0354,33.1543,32.9958,33.1444,189776.0
2020-01-02 11:00:00,33.45,33.53,33.41,33.51,146911.0,33.1444,33.2237,33.1048,33.2039,146911.0
2020-01-02 11:30:00,33.51,33.51,33.43,33.5,127773.0,33.2039,33.2039,33.1246,33.194,127773.0
2020-01-02 12:00:00,33.51,33.53,33.49,33.5,88110.0,33.2039,33.2237,33.1841,33.194,88110.0
2020-01-02 12:30:00,33.5,33.53,33.48,33.48,72025.0,33.194,33.2237,33.1742,33.1742,72025.0
2020-01-02 13:00:00,33.48,33.48,33.39,33.43,96317.0,33.1742,33.1742,33.085,33.1246,96317.0
2020-01-02 13:30:00,33.43,33.44,33.39,33.41,170949.0,33.1246,33.1345,33.085,33.1048,170949.0
2020-01-02 14:00:00,33.42,33.46,33.41,33.43,113141.0,33.1147,33.1543,33.1048,33.1246,113141.0
2020-01-02 14:30:00,33.43,33.45,33.39,33.41,145455.0,33.1246,33.1444,33.085,33.1048,145455.0
2020-01-02 15:00:00,33.41,33.46,33.4,33.44,182652.0,33.1048,33.1543,33.0949,33.1345,182652.0
2020-01-02 15:30:00,33.44,33.66,33.43,33.66,650063.0,33.1345,33.3525,33.1246,33.3525,650063.0
2020-01-03 09:30:00,33.21,33.33,33.11,33.23,205736.0,32.9066,33.0255,32.8075,32.9264,205736.0
2020-01-03 10:00:00,33.23,33.25,33.11,33.16,241633.0,32.9264,32.9463,32.8075,32.8571,241633.0
2020-01-03 10:30:00,33.16,33.23,33.12,33.18,146956.0,32.8571,32.9264,32.8175,32.8769,146956.0
2020-01-03 11:00:00,33.18,33.27,33.16,33.24,107335.0,32.8769,32.9661,32.8571,32.9364,107335.0
2020-01-03 11:30:00,33.24,33.31,33.22,33.29,99946.0,32.9364,33.0057,32.9165,32.9859,99946.0
2020-01-03 12:00:00,33.3,33.35,33.28,33.33,96697.0,32.9958,33.0453,32.976,33.0255,96697.0
2020-01-03 12:30:00,33.33,33.43,33.32,33.39,89753.0,33.0255,33.1246,33.0156,33.085,89753.0
2020-01-03 13:00:00,33.39,33.4,33.34,33.36,77713.0,33.085,33.0949,33.0354,33.0553,77713.0
2020-01-03 13:30:00,33.36,33.37,33.24,33.3,99685.0,33.0553,33.0652,32.9364,32.9958,99685.0
2020-01-03 14:00:00,33.3,33.33,33.25,33.29,128355.0,32.9958,33.0255,32.9463,32.9859,128355.0
2020-01-03 14:30:00,33.29,33.31,33.26,33.3,140527.0,32.9859,33.0057,32.9562,32.9958,140527.0
2020-01-03 15:00:00,33.3,33.32,33.23,33.26,225419.0,32.9958,33.0156,32.9264,32.9562,225419.0
2020-01-03 15:30:00,33.26,33.33,33.21,33.29,533071.0,32.9562,33.0255,32.9066,32.9859,533071.0
2020-01-06 09:30:00,32.98,33.0,32.86,32.89,285086.0,32.6787,32.6985,32.5598,32.5896,285086.0
2020-01-06 10:00:00,32.89,32.96,32.88,32.96,187325.0,32.5896,32.6589,32.5796,32.6589,187325.0
2020-01-06 10:30:00,32.95,33.0,32.92,32.93,128722.0,32.649,32.6985,32.6193,32.6292,128722.0
2020-01-06 11:00:00,32.93,32.95,32.89,32.94,151114.0,32.6292,32.649,32.5896,32.6391,151114.0
2020-01-06 11:30:00,32.94,32.97,32.89,32.97,160636.0,32.6391,32.6688,32.5896,32.6688,160636.0
2020-01-06 12:00:00,32.97,33.01,32.93,32.98,249025.0,32.6688,32.7085,32.6292,32.6787,249025.0
2020-01-06 12:30:00,32.98,32.99,32.94,32.97,102992.0,32.6787,32.6886,32.6391,32.6688,102992.0
2020-01-06 13:00:00,32.97,33.02,32.95,32.97,163487.0,32.6688,32.7184,32.649,32.6688,163487.0
2020-01-06 13:30:00,32.97,33.05,32.96,32.99,122225.0,32.6688,32.7481,32.6589,32.6886,122225.0
2020-01-06 14:00:00,32.98,32.99,32.93,32.97,149118.0,32.6787,32.6886,32.6292,32.6688,149118.0
2020-01-06 14:30:00,32.97,32.97,32.87,32.89,211775.0,32.6688,32.6688,32.5697,32.5896,211775.0
2020-01-06 15:00:00,32.89,32.93,32.88,32.9,189190.0,32.5896,32.6292,32.5796,32.5995,189190.0
2020-01-06 15:30:00,32.9,32.92,32.85,32.89,703072.0,32.5995,32.6193,32.5499,32.5896,703072.0
2020-01-07 09:30:00,32.79,32.86,32.73,32.85,245428.0,32.4905,32.5598,32.431,32.5499,245428.0
2020-01-07 10:00:00,32.85,32.91,32.83,32.85,164940.0,32.5499,32.6094,32.5301,32.5499,164940.0
2020-01-07 10:30:00,32.86,32.88,32.8,32.84,129528.0,32.5598,32.5796,32.5004,32.54,129528.0
2020-01-07 11:00:00,32.84,32.86,32.8,32.83,139671.0,32.54,32.5598,32.5004,32.5301,139671.0
2020-01-07 11:30:00,32.83,32.83,32.76,32.77,94880.0,32.5301,32.5301,32.4607,32.4706,94880.0
2020-01-07 12:00:00,32.77,32.81,32.77,32.8,105886.0,32.4706,32.5103,32.4706,32.5004,105886.0
2020-01-07 12:30:00,32.8,32.8,32.75,32.77,71738.0,32.5004,32.5004,32.4508,32.4706,71738.0
2020-01-07 13:00:00,32.76,32.82,32.76,32.8,129419.0,32.4607,32.5202,32.4607,32.5004,129419.0
2020-01-07 13:30:00,32.8,32.84,32.8,32.84,92922.0,32.5004,32.54,32.5004,32.54,92922.0
2020-01-07 14:00:00,32.84,32.84,32.77,32.8,146636.0,32.54,32.54,32.4706,32.5004,146636.0
2020-01-07 14:30:00,32.8,32.84,32.78,32.8,289268.0,32.5004,32.54,32.4806,32.5004,289268.0
2020-01-07 15:00:00,32.8,32.85,32.79,32.83,247607.0,32.5004,32.5499,32.4905,32.5301,247607.0
2020-01-07 15:30:00,32.83,32.91,32.82,32.9,624091.0,32.5301,32.6094,32.5202,32.5995,624091.0
2020-01-08 09:30:00,32.95,33.27,32.92,33.24,311648.0,32.649,32.9661,32.6193,32.9364,311648.0
2020-01-08 10:00:00,33.23,33.25,33.16,33.18,162579.0,32.9264,32.9463,32.8571,32.8769,162579.0
2020-01-08 10:30:00,33.17,33.21,33.13,33.19,139534.0,32.867,32.9066,32.8274,32.8868,139534.0
2020-01-08 11:00:00,33.19,33.28,33.15,33.25,143841.0,32.8868,32.976,32.8472,32.9463,143841.0
2020-01-08 11:30:00,33.25,33.42,33.19,33.38,173564.0,32.9463,33.1147,32.8868,33.0751,173564.0
2020-01-08 12:00:00,33.38,33.41,33.35,33.4,133623.0,33.0751,33.1048,33.0453,33.0949,133623.0
2020-01-08 12:30:00,33.39,33.41,33.34,33.4,94133.0,33.085,33.1048,33.0354,33.0949,94133.0
2020-01-08 13:00:00,33.39,33.42,33.37,33.41,117974.0,33.085,33.1147,33.0652,33.1048,117974.0
2020-01-08 13:30:00,33.41,33.47,33.41,33.46,82107.0,33.1048,33.1643,33.1048,33.1543,82107.0
2020-01-08 14:00:00,33.46,33.5,33.46,33.48,137258.0,33.1543,33.194,33.1543,33.1742,137258.0
2020-01-08 14:30:00,33.48,33.53,33.45,33.5,220729.0,33.1742,33.2237,33.1444,33.194,220729.0
2020-01-08 15:00:00,33.5,33.51,33.46,33.47,217486.0,33.194,33.2039,33.1543,33.1643,217486.0
2020-01-08 15:30:00,33.47,33.48,33.23,33.23,952453.0,33.1643,33.1742,32.9264,32.9264,952453.0
2020-01-09 09:30:00,33.43,33.55,33.31,33.4,179187.0,33.1246,33.2435,33.0057,33.0949,179187.0
2020-01-09 10:00:00,33.4,33.45,33.35,33.44,257782.0,33.0949,33.1444,33.0453,33.1345,257782.0
2020-01-09 10:30:00,33.44,33.51,33.4,33.49,96923.0,33.1345,33.2039,33.0949,33.1841,96923.0
2020-01-09 11:00:00,33.49,33.51,33.44,33.47,73368.0,33.1841,33.2039,33.1345,33.1643,73368.0
2020-01-09 11:30:00,33.47,33.53,33.47,33.48,97818.0,33.1643,33.2237,33.1643,33.1742,97818.0
2020-01-09 12:00:00,33.48,33.51,33.43,33.44,70922.0,33.1742,33.2039,33.1246,33.1345,70922.0
2020-01-09 12:30:00,33.44,33.44,33.35,33.41,67868.0,33.1345,33.1345,33.0453,33.1048,67868.0
2020-01-09 13:00:00,33.42,33.46,33.4,33.45,58535.0,33.1147,33.1543,33.0949,33.1444,58535.0
2020-01-09 13:30:00,33.46,33.49,33.43,33.46,54465.0,33.1543,33.1841,33.1246,33.1543,54465.0
2020-01-09 14:00:00,33.47,33.49,33.43,33.47,71726.0,33.1643,33.1841,33.1246,33.1643,71726.0
2020-01-09 14:30:00,33.47,33.5,33.45,33.46,123937.0,33.1643,33.194,33.1444,33.1543,123937.0
2020-01-09 15:00:00,33.46,33.51,33.44,33.45,140278.0,33.1543,33.2039,33.1345,33.1444,140278.0
2020-01-09 15:30:00,33.45,33.48,33.41,33.43,336465.0,33.1444,33.1742,33.1048,33.1246,336465.0
2020-01-10 09:30:00,33.49,33.51,33.28,33.35,168863.0,33.1841,33.2039,32.976,33.0453,168863.0
2020-01-10 10:00:00,33.35,33.4,33.3,33.36,373666.0,33.0453,33.0949,32.9958,33.0553,373666.0
2020-01-10 10:30:00,33.37,33.56,33.33,33.39,180200.0,33.0652,33.2534,33.0255,33.085,180200.0
2020-01-10 11:00:00,33.38,33.42,33.31,33.31,192927.0,33.0751,33.1147,33.0057,33.0057,192927.0
2020-01-10 11:30:00,33.31,33.33,33.25,33.25,102062.0,33.0057,33.0255,32.9463,32.9463,102062.0
2020-01-10 12:00:00,33.26,33.26,33.19,33.25,79497.0,32.9562,32.9562,32.8868,32.9463,79497.0
2020-01-10 12:30:00,33.25,33.26,33.2,33.26,96771.0,32.9463,32.9562,32.8967,32.9562,96771.0
2020-01-10 13:00:00,33.26,33.33,33.25,33.28,71735.0,32.9562,33.0255,32.9463,32.976,71735.0
2020-01-10 13:30:00,33.28,33.32,33.27,33.29,94624.0,32.976,33.0156,32.9661,32.9859,94624.0
2020-01-10 14:00:00,33.3,33.31,33.25,33.27,116014.0,32.9958,33.0057,32.9463,32.9661,116014.0
2020-01-10 14:30:00,33.28,33.28,33.22,33.25,101505.0,32.976,32.976,32.9165,32.9463,101505.0
2020-01-10 15:00:00,33.25,33.26,33.2,33.22,130052.0,32.9463,32.9562,32.8967,32.9165,130052.0
2020-01-10 15:30:00,33.21,33.23,33.09,33.21,687301.0,32.9066,32.9264,32.7877,32.9066,687301.0
2020-01-13 09:30:00,33.21,33.36,33.1,33.3,177269.0,32.9066,33.0553,32.7976,32.9958,177269.0
2020-01-13 10:00:00,33.3,33.31,33.24,33.27,141287.0,32.9958,33.0057,32.9364,32.9661,141287.0
2020-01-13 10:30:00,33.27,33.29,33.22,33.28,125726.0,32.9661,32.9859,32.9165,32.976,125726.0
2020-01-13 11:00:00,33.28,33.33,33.23,33.32,157986.0,32.976,33.0255,32.9264,33.0156,157986.0
2020-01-13 11:30:00,33.32,33.36,33.3,33.32,102369.0,33.0156,33.0553,32.9958,33.0156,102369.0
2020-01-13 12:00:00,33.32,33.4,33.31,33.39,135155.0,33.0156,33.0949,33.0057,33.085,135155.0
2020-01-13 12:30:00,33.39,33.41,33.35,33.4,120742.0,33.085,33.1048,33.0453,33.0949,120742.0
2020-01-13 13:00:00,33.4,33.42,33.37,33.4,123451.0,33.0949,33.1147,33.0652,33.0949,123451.0
2020-01-13 13:30:00,33.4,33.42,33.38,33.41,105661.0,33.0949,33.1147,33.0751,33.1048,105661.0
2020-01-13 14:00:00,33.41,33.41,33.36,33.41,115736.0,33.1048,33.1048,33.0553,33.1048,115736.0
2020-01-13 14:30:00,33.41,33.47,33.39,33.43,180982.0,33.1048,33.1643,33.085,33.1246,180982.0
2020-01-13 15:00:00,33.43,33.45,33.41,33.43,136860.0,33.1246,33.1444,33.1048,33.1246,136860.0
2020-01-13 15:30:00,33.44,33.45,33.34,33.37,804416.0,33.1345,33.1444,33.0354,33.0652,804416.0
2020-01-14 09:30:00,33.32,33.33,33.1,33.11,484608.0,33.0156,33.0255,32.7976,32.8075,484608.0
2020-01-14 10:00:00,33.12,33.22,33.1,33.19,290176.0,32.8175,32.9165,32.7976,32.8868,290176.0
2020-01-14 10:30:00,33.2,33.23,33.14,33.19,163742.0,32.8967,32.9264,32.8373,32.8868,163742.0
2020-01-14 11:00:00,33.19,33.37,33.19,33.37,187826.0,32.8868,33.0652,32.8868,33.0652,187826.0
2020-01-14 11:30:00,33.36,33.37,33.25,33.27,308330.0,33.0553,33.0652,32.9463,32.9661,308330.0
2020-01-14 12:00:00,33.27,33.28,33.24,33.27,130151.0,32.9661,32.976,32.9364,32.9661,130151.0
2020-01-14 12:30:00,33.27,33.32,33.27,33.29,158855.0,32.9661,33.0156,32.9661,32.9859,158855.0
2020-01-14 13:00:00,33.29,33.37,33.28,33.34,150015.0,32.9859,33.0652,32.976,33.0354,150015.0
2020-01-14 13:30:00,33.34,33.38,33.18,33.22,300137.0,33.0354,33.0751,32.8769,32.9165,300137.0
2020-01-14 14:00:00,33.23,33.28,33.16,33.27,144837.0,32.9264,32.976,32.8571,32.9661,144837.0
2020-01-14 14:30:00,33.26,33.31,33.23,33.26,113905.0,32.9562,33.0057,32.9264,32.9562,113905.0
2020-01-14 15:00:00,33.26,33.29,33.18,33.2,250795.0,32.9562,32.9859,32.8769,32.8967,250795.0
2020-01-14 15:30:00,33.2,33.29,33.19,33.29,786735.0,32.8967,32.9859,32.8868,32.9859,786735.0
2020-01-15 09:30:00,33.19,33.36,33.14,33.26,256555.0,32.8868,33.0553,32.8373,32.9562,256555.0
2020-01-15 10:00:00,33.26,33.32,33.23,33.24,199815.0,32.9562,33.0156,32.9264,32.9364,199815.0
2020-01-15 10:30:00,33.24,33.25,33.18,33.23,153264.0,32.9364,32.9463,32.8769,32.9264,153264.0
2020-01-15 11:00:00,33.23,33.24,33.14,33.2,215231.0,32.9264,32.9364,32.8373,32.8967,215231.0
2020-01-15 11:30:00,33.21,33.29,33.2,33.26,168251.0,32.9066,32.9859,32.8967,32.9562,168251.0
2020-01-15 12:00:00,33.25,33.26,33.14,33.17,204939.0,32.9463,32.9562,32.8373,32.867,204939.0
2020-01-15 12:30:00,33.17,33.2,33.12,33.14,127730.0,32.867,32.8967,32.8175,32.8373,127730.0
2020-01-15 13:00:00,33.15,33.15,33.09,33.11,120618.0,32.8472,32.8472,32.7877,32.8075,120618.0
2020-01-15 13:30:00,33.11,33.13,33.05,33.08,213376.0,32.8075,32.8274,32.7481,32.7778,213376.0
2020-01-15 14:00:00,33.09,33.22,33.08,33.22,131055.0,32.7877,32.9165,32.7778,32.9165,131055.0
2020-01-15 14:30:00,33.21,33.23,33.15,33.15,107969.0,32.9066,32.9264,32.8472,32.8472,107969.0
2020-01-15 15:00:00,33.16,33.16,33.11,33.14,150209.0,32.8571,32.8571,32.8075,32.8373,150209.0
2020-01-15 15:30:00,33.13,33.14,33.05,33.1,498083.0,32.8274,32.8373,32.7481,32.7976,498083.0
2020-01-16 09:30:00,33.29,33.78,33.25,33.72,398790.0,32.9859,33.4714,32.9463,33.412,398790.0
2020-01-16 10:00:00,33.71,33.83,33.67,33.8,493502.0,33.4021,33.521,33.3624,33.4912,493502.0
2020-01-16 10:30:00,33.8,33.8,33.71,33.75,165920.0,33.4912,33.4912,33.4021,33.4417,165920.0
2020-01-16 11:00:00,33.75,33.76,33.67,33.69,146415.0,33.4417,33.4516,33.3624,33.3822,146415.0
2020-01-16 11:30:00,33.69,33.73,33.66,33.7,97386.0,33.3822,33.4219,33.3525,33.3922,97386.0
2020-01-16 12:00:00,33.7,33.78,33.7,33.76,130057.0,33.3922,33.4714,33.3922,33.4516,130057.0
2020-01-16 12:30:00,33.75,33.81,33.73,33.79,234636.0,33.4417,33.5011,33.4219,33.4813,234636.0
2020-01-16 13:00:00,33.78,33.81,33.75,33.77,85679.0,33.4714,33.5011,33.4417,33.4615,85679.0
2020-01-16 13:30:00,33.76,33.81,33.75,33.77,130655.0,33.4516,33.5011,33.4417,33.4615,130655.0
2020-01-16 14:00:00,33.77,33.85,33.76,33.84,135465.0,33.4615,33.5408,33.4516,33.5309,135465.0
2020-01-16 14:30:00,33.84,33.86,33.82,33.85,141291.0,33.5309,33.5507,33.5111,33.5408,141291.0
2020-01-16 15:00:00,33.85,33.99,33.85,33.96,281885.0,33.5408,33.6795,33.5408,33.6498,281885.0
2020-01-16 15:30:00,33.96,34.09,33.93,34.03,2124527.0,33.6498,33.7786,33.6201,33.7191,2124527.0
2020-01-17 09:30:00,34.11,34.29,34.08,34.21,590183.0,33.7984,33.9768,33.7687,33.8975,590183.0
2020-01-17 10:00:00,34.21,34.46,34.2,34.45,483811.0,33.8975,34.1452,33.8876,34.1353,483811.0
2020-01-17 10:30:00,34.45,34.48,34.36,34.41,238791.0,34.1353,34.165,34.0461,34.0957,238791.0
2020-01-17 11:00:00,34.41,34.45,34.27,34.34,290480.0,34.0957,34.1353,33.9569,34.0263,290480.0
2020-01-17 11:30:00,34.34,34.46,34.33,34.44,402290.0,34.0263,34.1452,34.0164,34.1254,402290.0
2020-01-17 12:00:00,34.44,34.5,34.41,34.49,222540.0,34.1254,34.1848,34.0957,34.1749,222540.0
2020-01-17 12:30:00,34.5,34.5,34.43,34.44,182928.0,34.1848,34.1848,34.1155,34.1254,182928.0
2020-01-17 13:00:00,34.43,34.51,34.42,34.51,206036.0,34.1155,34.1948,34.1056,34.1948,206036.0
2020-01-17 13:30:00,34.51,34.59,34.5,34.57,286596.0,34.1948,34.274,34.1848,34.2542,286596.0
2020-01-17 14:00:00,34.56,34.63,34.56,34.62,173633.0,34.2443,34.3137,34.2443,34.3037,173633.0
2020-01-17 14:30:00,34.62,34.64,34.53,34.53,442278.0,34.3037,34.3236,34.2146,34.2146,442278.0
2020-01-17 15:00:00,34.54,34.56,34.45,34.5,442863.0,34.2245,34.2443,34.1353,34.1848,442863.0
2020-01-17 15:30:00,34.5,34.57,34.48,34.53,1027500.0,34.1848,34.2542,34.165,34.2146,1027500.0
2020-01-21 09:30:00,33.85,33.89,33.04,33.45,1732758.0,33.5408,33.5804,32.7382,33.1444,1732758.0
2020-01-21 10:00:00,33.45,33.47,33.25,33.35,358703.0,33.1444,33.1643,32.9463,33.0453,358703.0
2020-01-21 10:30:00,33.36,33.43,33.29,33.33,262027.0,33.0553,33.1246,32.9859,33.0255,262027.0
2020-01-21 11:00:00,33.34,33.49,33.3,33.37,312448.0,33.0354,33.1841,32.9958,33.0652,312448.0
2020-01-21 11:30:00,33.37,33.48,33.36,33.47,365417.0,33.0652,33.1742,33.0553,33.1643,365417.0
2020-01-21 12:00:00,33.48,33.49,33.42,33.43,157538.0,33.1742,33.1841,33.1147,33.1246,157538.0
2020-01-21 12:30:00,33.44,33.47,33.34,33.39,198318.0,33.1345,33.1643,33.0354,33.085,198318.0
2020-01-21 13:00:00,33.39,33.43,32.88,32.88,562141.0,33.085,33.1246,32.5796,32.5796,562141.0
2020-01-21 13:30:00,32.89,32.97,32.69,32.72,729538.0,32.5896,32.6688,32.3914,32.4211,729538.0
2020-01-21 14:00:00,32.71,32.84,32.68,32.7,500116.0,32.4112,32.54,32.3815,32.4013,500116.0
2020-01-21 14:30:00,32.7,32.75,32.5,32.53,797295.0,32.4013,32.4508,32.2031,32.2328,797295.0
2020-01-21 15:00:00,32.53,32.6,32.5,32.51,581850.0,32.2328,32.3022,32.2031,32.213,581850.0
2020-01-21 15:30:00,32.51,32.55,32.37,32.39,1642793.0,32.213,32.2527,32.0743,32.0941,1642793.0
2020-01-22 09:30:00,32.63,32.69,32.35,32.45,507356.0,32.3319,32.3914,32.0545,32.1536,507356.0
2020-01-22 10:00:00,32.46,32.53,32.34,32.44,363119.0,32.1635,32.2328,32.0446,32.1437,363119.0
2020-01-22 10:30:00,32.44,32.44,32.2,32.21,267136.0,32.1437,32.1437,31.9059,31.9158,267136.0
2020-01-22 11:00:00,32.21,32.24,32.09,32.22,263024.0,31.9158,31.9455,31.7969,31.9257,263024.0
2020-01-22 11:30:00,32.22,32.25,32.17,32.2,184310.0,31.9257,31.9554,31.8761,31.9059,184310.0
2020-01-22 12:00:00,32.2,32.22,32.14,32.18,157812.0,31.9059,31.9257,31.8464,31.886,157812.0
2020-01-22 12:30:00,32.18,32.21,32.12,32.16,153566.0,31.886,31.9158,31.8266,31.8662,153566.0
2020-01-22 13:00:00,32.17,32.22,32.15,32.2,137798.0,31.8761,31.9257,31.8563,31.9059,137798.0
2020-01-22 13:30:00,32.2,32.23,32.15,32.16,139988.0,31.9059,31.9356,31.8563,31.8662,139988.0
2020-01-22 14:00:00,32.16,32.19,32.1,32.11,216204.0,31.8662,31.8959,31.8068,31.8167,216204.0
2020-01-22 14:30:00,32.11,32.11,31.88,31.88,1001585.0,31.8167,31.8167,31.5888,31.5888,1001585.0
2020-01-22 15:00:00,31.88,31.94,31.74,31.81,977879.0,31.5888,31.6482,31.4501,31.5194,977879.0
2020-01-22 15:30:00,31.8,31.97,31.77,31.95,1443285.0,31.5095,31.678,31.4798,31.6581,1443285.0
2020-01-23 09:30:00,31.29,31.92,31.14,31.82,1262401.0,31.0042,31.6284,30.8555,31.5293,1262401.0
2020-01-23 10:00:00,31.81,32.11,31.8,32.01,693121.0,31.5194,31.8167,31.5095,31.7176,693121.0
2020-01-23 10:30:00,32.01,32.13,31.86,31.88,528722.0,31.7176,31.8365,31.569,31.5888,528722.0
2020-01-23 11:00:00,31.89,32.0,31.83,31.88,208726.0,31.5987,31.7077,31.5392,31.5888,208726.0
2020-01-23 11:30:00,31.88,31.94,31.83,31.88,230835.0,31.5888,31.6482,31.5392,31.5888,230835.0
2020-01-23 12:00:00,31.87,31.98,31.85,31.89,327176.0,31.5789,31.6879,31.5591,31.5987,327176.0
2020-01-23 12:30:00,31.88,31.91,31.84,31.86,125706.0,31.5888,31.6185,31.5491,31.569,125706.0
2020-01-23 13:00:00,31.86,32.17,31.85,32.08,335149.0,31.569,31.8761,31.5591,31.787,335149.0
2020-01-23 13:30:00,32.08,32.34,32.06,32.27,683604.0,31.787,32.0446,31.7671,31.9752,683604.0
2020-01-23 14:00:00,32.28,32.31,32.22,32.3,469961.0,31.9851,32.0149,31.9257,32.0049,469961.0
2020-01-23 14:30:00,32.3,32.39,32.27,32.39,440812.0,32.0049,32.0941,31.9752,32.0941,440812.0
2020-01-23 15:00:00,32.39,32.4,32.35,32.38,248747.0,32.0941,32.104,32.0545,32.0842,248747.0
2020-01-23 15:30:00,32.38,32.4,32.29,32.32,677713.0,32.0842,32.104,31.995,32.0248,677713.0
2020-01-24 09:30:00,32.33,32.4,31.96,32.09,407364.0,32.0347,32.104,31.668,31.7969,407364.0
2020-01-24 10:00:00,32.08,32.09,31.69,31.7,349938.0,31.787,31.7969,31.4005,31.4104,349938.0
2020-01-24 10:30:00,31.71,31.81,31.63,31.76,383560.0,31.4203,31.5194,31.3411,31.4699,383560.0
2020-01-24 11:00:00,31.76,31.83,31.52,31.57,379620.0,31.4699,31.5392,31.2321,31.2816,379620.0
2020-01-24 11:30:00,31.57,31.59,31.4,31.47,519634.0,31.2816,31.3014,31.1132,31.1825,519634.0
2020-01-24 12:00:00,31.46,31.49,31.22,31.34,600308.0,31.1726,31.2023,30.9348,31.0537,600308.0
2020-01-24 12:30:00,31.34,31.47,31.32,31.44,247295.0,31.0537,31.1825,31.0339,31.1528,247295.0
2020-01-24 13:00:00,31.44,31.44,31.29,31.3,210200.0,31.1528,31.1528,31.0042,31.0141,210200.0
2020-01-24 13:30:00,31.31,31.37,31.2,31.37,241526.0,31.024,31.0834,30.915,31.0834,241526.0
2020-01-24 14:00:00,31.36,31.38,31.15,31.17,267478.0,31.0735,31.0933,30.8654,30.8853,267478.0
2020-01-24 14:30:00,31.17,31.47,31.16,31.44,319312.0,30.8853,31.1825,30.8754,31.1528,319312.0
2020-01-24 15:00:00,31.45,31.62,31.43,31.6,476745.0,31.1627,31.3312,31.1429,31.3113,476745.0
2020-01-24 15:30:00,31.59,31.6,31.39,31.57,1033156.0,31.3014,31.3113,31.1033,31.2816,1033156.0
2020-01-27 09:30:00,29.5,30.48,29.5,30.37,1175041.0,29.2305,30.2016,29.2305,30.0926,1175041.0
2020-01-27 10:00:00,30.37,30.59,30.27,30.55,544385.0,30.0926,30.3106,29.9935,30.2709,544385.0
2020-01-27 10:30:00,30.55,30.56,30.26,30.31,441919.0,30.2709,30.2808,29.9836,30.0331,441919.0
2020-01-27 11:00:00,30.31,30.44,30.16,30.37,614452.0,30.0331,30.1619,29.8845,30.0926,614452.0
2020-01-27 11:30:00,30.38,30.62,30.25,30.59,496918.0,30.1025,30.3403,29.9737,30.3106,496918.0
2020-01-27 12:00:00,30.58,30.61,30.5,30.53,268332.0,30.3007,30.3304,30.2214,30.2511,268332.0
2020-01-27 12:30:00,30.54,30.58,30.49,30.52,201156.0,30.261,30.3007,30.2115,30.2412,201156.0
2020-01-27 13:00:00,30.52,30.72,30.49,30.65,413332.0,30.2412,30.4394,30.2115,30.37,413332.0
2020-01-27 13:30:00,30.66,30.8,30.59,30.6,342410.0,30.3799,30.5186,30.3106,30.3205,342410.0
2020-01-27 14:00:00,30.6,30.62,30.51,30.56,221425.0,30.3205,30.3403,30.2313,30.2808,221425.0
2020-01-27 14:30:00,30.57,30.57,30.4,30.43,321519.0,30.2907,30.2907,30.1223,30.152,321519.0
2020-01-27 15:00:00,30.44,30.47,30.36,30.38,577027.0,30.1619,30.1917,30.0827,30.1025,577027.0
2020-01-27 15:30:00,30.38,30.43,30.26,30.35,1312221.0,30.1025,30.152,29.9836,30.0728,1312221.0
2020-01-28 09:30:00,30.58,30.75,30.52,30.62,579200.0,30.3007,30.4691,30.2412,30.3403,579200.0
2020-01-28 10:00:00,30.63,30.93,30.63,30.83,446193.0,30.3502,30.6475,30.3502,30.5484,446193.0
2020-01-28 10:30:00,30.83,30.96,30.82,30.93,294268.0,30.5484,30.6772,30.5385,30.6475,294268.0
2020-01-28 11:00:00,30.93,30.94,30.73,30.9,268072.0,30.6475,30.6574,30.4493,30.6177,268072.0
2020-01-28 11:30:00,30.9,31.0,30.87,30.99,161731.0,30.6177,30.7168,30.588,30.7069,161731.0
2020-01-28 12:00:00,30.99,31.09,30.95,31.05,282924.0,30.7069,30.806,30.6673,30.7664,282924.0
2020-01-28 12:30:00,31.05,31.08,30.99,31.05,262954.0,30.7664,30.7961,30.7069,30.7664,262954.0
2020-01-28 13:00:00,31.05,31.06,30.89,30.97,208614.0,30.7664,30.7763,30.6078,30.6871,208614.0
2020-01-28 13:30:00,30.97,31.03,30.95,31.02,162795.0,30.6871,30.7465,30.6673,30.7366,162795.0
2020-01-28 14:00:00,31.03,31.13,31.01,31.08,184543.0,30.7465,30.8456,30.7267,30.7961,184543.0
2020-01-28 14:30:00,31.08,31.14,31.07,31.11,178695.0,30.7961,30.8555,30.7862,30.8258,178695.0
2020-01-28 15:00:00,31.11,31.14,31.03,31.07,370340.0,30.8258,30.8555,30.7465,30.7862,370340.0
2020-01-28 15:30:00,31.07,31.12,30.95,30.96,924909.0,30.7862,30.8357,30.6673,30.6772,924909.0
2020-01-29 09:30:00,31.24,31.5,31.12,31.42,551042.0,30.9546,31.2122,30.8357,31.133,551042.0
2020-01-29 10:00:00,31.41,31.44,31.23,31.42,570999.0,31.1231,31.1528,30.9447,31.133,570999.0
2020-01-29 10:30:00,31.41,31.71,31.37,31.7,615512.0,31.1231,31.4203,31.0834,31.4104,615512.0
2020-01-29 11:00:00,31.71,31.72,31.55,31.58,296830.0,31.4203,31.4302,31.2618,31.2915,296830.0
2020-01-29 11:30:00,31.57,31.61,31.48,31.56,187471.0,31.2816,31.3212,31.1924,31.2717,187471.0
2020-01-29 12:00:00,31.56,31.59,31.54,31.59,87041.0,31.2717,31.3014,31.2519,31.3014,87041.0
2020-01-29 12:30:00,31.58,31.64,31.55,31.56,197070.0,31.2915,31.351,31.2618,31.2717,197070.0
2020-01-29 13:00:00,31.57,31.68,31.56,31.68,116104.0,31.2816,31.3906,31.2717,31.3906,116104.0
2020-01-29 13:30:00,31.68,31.69,31.58,31.64,158194.0,31.3906,31.4005,31.2915,31.351,158194.0
2020-01-29 14:00:00,31.65,31.68,31.57,31.6,162047.0,31.3609,31.3906,31.2816,31.3113,162047.0
2020-01-29 14:30:00,31.6,31.61,31.35,31.35,319656.0,31.3113,31.3212,31.0636,31.0636,319656.0
2020-01-29 15:00:00,31.36,31.4,31.27,31.36,369813.0,31.0735,31.1132,30.9844,31.0735,369813.0
2020-01-29 15:30:00,31.36,31.39,31.26,31.27,736870.0,31.0735,31.1033,30.9744,30.9844,736870.0
2020-01-30 09:30:00,30.79,31.67,30.68,31.34,583428.0,30.5087,31.3807,30.3997,31.0537,583428.0
2020-01-30 10:00:00,31.34,31.54,31.3,31.34,446141.0,31.0537,31.2519,31.0141,31.0537,446141.0
2020-01-30 10:30:00,31.34,31.34,31.05,31.08,349476.0,31.0537,31.0537,30.7664,30.7961,349476.0
2020-01-30 11:00:00,31.08,31.23,31.07,31.23,306537.0,30.7961,30.9447,30.7862,30.9447,306537.0
2020-01-30 11:30:00,31.23,31.24,31.16,31.17,280842.0,30.9447,30.9546,30.8754,30.8853,280842.0
2020-01-30 12:00:00,31.18,31.21,31.02,31.03,204541.0,30.8952,30.9249,30.7366,30.7465,204541.0
2020-01-30 12:30:00,31.05,31.05,30.81,30.83,509093.0,30.7664,30.7664,30.5286,30.5484,509093.0
2020-01-30 13:00:00,30.83,30.89,30.73,30.83,386758.0,30.5484,30.6078,30.4493,30.5484,386758.0
2020-01-30 13:30:00,30.83,30.87,30.8,30.86,219528.0,30.5484,30.588,30.5186,30.5781,219528.0
2020-01-30 14:00:00,30.86,31.05,30.81,31.02,218661.0,30.5781,30.7664,30.5286,30.7366,218661.0
2020-01-30 14:30:00,31.01,31.16,30.9,31.06,340175.0,30.7267,30.8754,30.6177,30.7763,340175.0
2020-01-30 15:00:00,31.07,31.23,31.02,31.21,419929.0,30.7862,30.9447,30.7366,30.9249,419929.0
2020-01-30 15:30:00,31.21,31.37,31.16,31.3,1124261.0,30.9249,31.0834,30.8754,31.0141,1124261.0
2020-01-31 09:30:00,31.21,31.23,30.92,30.97,278214.0,30.9249,30.9447,30.6375,30.6871,278214.0
2020-01-31 10:00:00,30.97,31.0,30.76,30.8,409748.0,30.6871,30.7168,30.479,30.5186,409748.0
2020-01-31 10:30:00,30.8,30.85,30.73,30.74,206142.0,30.5186,30.5682,30.4493,30.4592,206142.0
2020-01-31 11:00:00,30.73,30.85,30.66,30.67,199186.0,30.4493,30.5682,30.3799,30.3898,199186.0
2020-01-31 11:30:00,30.67,30.86,30.67,30.79,180397.0,30.3898,30.5781,30.3898,30.5087,180397.0
2020-01-31 12:00:00,30.79,30.88,30.74,30.87,140683.0,30.5087,30.5979,30.4592,30.588,140683.0
2020-01-31 12:30:00,30.86,30.86,30.66,30.75,227794.0,30.5781,30.5781,30.3799,30.4691,227794.0
2020-01-31 13:00:00,30.75,30.82,30.74,30.78,176335.0,30.4691,30.5385,30.4592,30.4988,176335.0
2020-01-31 13:30:00,30.77,30.77,30.65,30.73,190486.0,30.4889,30.4889,30.37,30.4493,190486.0
2020-01-31 14:00:00,30.73,30.8,30.7,30.74,120152.0,30.4493,30.5186,30.4196,30.4592,120152.0
2020-01-31 14:30:00,30.73,30.86,30.72,30.83,245703.0,30.4493,30.5781,30.4394,30.5484,245703.0
2020-01-31 15:00:00,30.84,30.98,30.81,30.85,834967.0,30.5583,30.697,30.5286,30.5682,834967.0
2020-01-31 15:30:00,30.85,31.1,30.82,31.06,2264593.0,30.5682,30.8159,30.5385,30.7763,2264593.0
2020-02-03 09:30:00,31.29,31.62,31.29,31.52,363161.0,31.0042,31.3312,31.0042,31.2321,363161.0
2020-02-03 10:00:00,31.52,31.66,31.38,31.4,386155.0,31.2321,31.3708,31.0933,31.1132,386155.0
2020-02-03 10:30:00,31.4,31.41,31.24,31.36,148171.0,31.1132,31.1231,30.9546,31.0735,148171.0
2020-02-03 11:00:00,31.37,31.45,31.35,31.36,169200.0,31.0834,31.1627,31.0636,31.0735,169200.0
2020-02-03 11:30:00,31.36,31.39,31.08,31.26,321137.0,31.0735,31.1033,30.7961,30.9744,321137.0
2020-02-03 12:00:00,31.26,31.26,31.17,31.21,161545.0,30.9744,30.9744,30.8853,30.9249,161545.0
2020-02-03 12:30:00,31.21,31.26,31.13,31.25,205850.0,30.9249,30.9744,30.8456,30.9645,205850.0
2020-02-03 13:00:00,31.26,31.3,31.16,31.21,201595.0,30.9744,31.0141,30.8754,30.9249,201595.0
2020-02-03 13:30:00,31.21,31.3,31.2,31.3,184970.0,30.9249,31.0141,30.915,31.0141,184970.0
2020-02-03 14:00:00,31.3,31.3,31.24,31.25,139513.0,31.0141,31.0141,30.9546,30.9645,139513.0
2020-02-03 14:30:00,31.25,31.3,31.2,31.28,172232.0,30.9645,31.0141,30.915,30.9943,172232.0
2020-02-03 15:00:00,31.28,31.33,31.27,31.32,337639.0,30.9943,31.0438,30.9844,31.0339,337639.0
2020-02-03 15:30:00,31.32,31.35,31.18,31.2,552589.0,31.0339,31.0636,30.8952,30.915,552589.0
2020-02-04 09:30:00,31.55,32.05,31.55,31.98,760902.0,31.2618,31.7572,31.2618,31.6879,760902.0
2020-02-04 10:00:00,31.99,32.08,31.92,32.02,864158.0,31.6978,31.787,31.6284,31.7275,864158.0
2020-02-04 10:30:00,32.02,32.05,31.94,32.0,215972.0,31.7275,31.7572,31.6482,31.7077,215972.0
2020-02-04 11:00:00,32.01,32.05,31.93,31.98,181192.0,31.7176,31.7572,31.6383,31.6879,181192.0
2020-02-04 11:30:00,31.98,32.02,31.95,31.99,212845.0,31.6879,31.7275,31.6581,31.6978,212845.0
2020-02-04 12:00:00,31.99,32.28,31.98,32.25,523605.0,31.6978,31.9851,31.6879,31.9554,523605.0
2020-02-04 12:30:00,32.24,32.35,32.23,32.32,108968.0,31.9455,32.0545,31.9356,32.0248,108968.0
2020-02-04 13:00:00,32.33,32.4,32.3,32.36,157535.0,32.0347,32.104,32.0049,32.0644,157535.0
2020-02-04 13:30:00,32.36,32.43,32.3,32.39,269980.0,32.0644,32.1338,32.0049,32.0941,269980.0
2020-02-04 14:00:00,32.39,32.4,32.26,32.27,156522.0,32.0941,32.104,31.9653,31.9752,156522.0
2020-02-04 14:30:00,32.26,32.38,32.26,32.34,162460.0,31.9653,32.0842,31.9653,32.0446,162460.0
2020-02-04 15:00:00,32.34,32.38,32.3,32.38,212592.0,32.0446,32.0842,32.0049,32.0842,212592.0
2020-02-04 15:30:00,32.38,32.4,32.25,32.25,716309.0,32.0842,32.104,31.9554,31.9554,716309.0
2020-02-05 09:30:00,32.69,32.87,32.41,32.51,204208.0,32.3914,32.5697,32.1139,32.213,204208.0
2020-02-05 10:00:00,32.56,32.6,32.47,32.51,168894.0,32.2626,32.3022,32.1734,32.213,168894.0
2020-02-05 10:30:00,32.52,32.62,32.47,32.59,230877.0,32.2229,32.322,32.1734,32.2923,230877.0
2020-02-05 11:00:00,32.58,32.62,32.48,32.58,169361.0,32.2824,32.322,32.1833,32.2824,169361.0
2020-02-05 11:30:00,32.58,32.6,32.53,32.59,118678.0,32.2824,32.3022,32.2328,32.2923,118678.0
2020-02-05 12:00:00,32.59,32.59,32.52,32.54,94075.0,32.2923,32.2923,32.2229,32.2427,94075.0
2020-02-05 12:30:00,32.54,32.57,32.49,32.5,115055.0,32.2427,32.2725,32.1932,32.2031,115055.0
2020-02-05 13:00:00,32.5,32.5,32.42,32.45,115862.0,32.2031,32.2031,32.1238,32.1536,115862.0
2020-02-05 13:30:00,32.45,32.45,32.22,32.27,288278.0,32.1536,32.1536,31.9257,31.9752,288278.0
2020-02-05 14:00:00,32.27,32.31,32.18,32.3,174662.0,31.9752,32.0149,31.886,32.0049,174662.0
2020-02-05 14:30:00,32.3,32.37,32.28,32.34,139616.0,32.0049,32.0743,31.9851,32.0446,139616.0
2020-02-05 15:00:00,32.35,32.47,32.34,32.44,203379.0,32.0545,32.1734,32.0446,32.1437,203379.0
2020-02-05 15:30:00,32.44,32.49,32.33,32.36,592638.0,32.1437,32.1932,32.0347,32.0644,592638.0
2020-02-06 09:30:00,32.66,32.69,32.49,32.67,217944.0,32.3617,32.3914,32.1932,32.3716,217944.0
2020-02-06 10:00:00,32.67,32.72,32.52,32.69,600005.0,32.3716,32.4211,32.2229,32.3914,600005.0
2020-02-06 10:30:00,32.68,32.76,32.62,32.66,230536.0,32.3815,32.4607,32.322,32.3617,230536.0
2020-02-06 11:00:00,32.66,32.77,32.61,32.7,217796.0,32.3617,32.4706,32.3121,32.4013,217796.0
2020-02-06 11:30:00,32.7,32.71,32.55,32.64,235774.0,32.4013,32.4112,32.2527,32.3418,235774.0
2020-02-06 12:00:00,32.64,32.69,32.61,32.68,186061.0,32.3418,32.3914,32.3121,32.3815,186061.0
2020-02-06 12:30:00,32.68,32.69,32.63,32.65,109878.0,32.3815,32.3914,32.3319,32.3517,109878.0
2020-02-06 13:00:00,32.66,32.66,32.58,32.65,111393.0,32.3617,32.3617,32.2824,32.3517,111393.0
2020-02-06 13:30:00,32.65,32.66,32.56,32.62,124790.0,32.3517,32.3617,32.2626,32.322,124790.0
2020-02-06 14:00:00,32.62,32.63,32.45,32.5,238488.0,32.322,32.3319,32.1536,32.2031,238488.0
2020-02-06 14:30:00,32.51,32.58,32.49,32.52,152493.0,32.213,32.2824,32.1932,32.2229,152493.0
2020-02-06 15:00:00,32.52,32.54,32.47,32.47,134042.0,32.2229,32.2427,32.1734,32.1734,134042.0
2020-02-06 15:30:00,32.48,32.55,32.47,32.48,613770.0,32.1833,32.2527,32.1734,32.1833,613770.0
2020-02-07 09:30:00,32.0,32.15,31.66,31.67,414723.0,31.7077,31.8563,31.3708,31.3807,414723.0
2020-02-07 10:00:00,31.66,31.72,31.59,31.7,324747.0,31.3708,31.4302,31.3014,31.4104,324747.0
2020-02-07 10:30:00,31.7,31.73,31.62,31.64,206502.0,31.4104,31.4401,31.3312,31.351,206502.0
2020-02-07 11:00:00,31.63,31.76,31.57,31.76,259309.0,31.3411,31.4699,31.2816,31.4699,259309.0
2020-02-07 11:30:00,31.76,31.78,31.71,31.73,182931.0,31.4699,31.4897,31.4203,31.4401,182931.0
2020-02-07 12:00:00,31.73,31.85,31.69,31.85,291533.0,31.4401,31.5591,31.4005,31.5591,291533.0
2020-02-07 12:30:00,31.85,31.93,31.77,31.91,117811.0,31.5591,31.6383,31.4798,31.6185,117811.0
2020-02-07 13:00:00,31.91,31.92,31.78,31.79,283750.0,31.6185,31.6284,31.4897,31.4996,283750.0
2020-02-07 13:30:00,31.8,31.81,31.56,31.57,307252.0,31.5095,31.5194,31.2717,31.2816,307252.0
2020-02-07 14:00:00,31.57,31.58,31.42,31.5,404191.0,31.2816,31.2915,31.133,31.2122,404191.0
2020-02-07 14:30:00,31.5,31.51,31.4,31.48,348153.0,31.2122,31.2222,31.1132,31.1924,348153.0
2020-02-07 15:00:00,31.48,31.53,31.41,31.51,261428.0,31.1924,31.242,31.1231,31.2222,261428.0
2020-02-07 15:30:00,31.51,31.52,31.25,31.36,1624270.0,31.2222,31.2321,30.9645,31.0735,1624270.0
2020-02-10 09:30:00,31.24,31.54,31.22,31.43,448515.0,30.9546,31.2519,30.9348,31.1429,448515.0
2020-02-10 10:00:00,31.44,31.67,31.43,31.62,546298.0,31.1528,31.3807,31.1429,31.3312,546298.0
2020-02-10 10:30:00,31.61,31.62,31.45,31.51,504026.0,31.3212,31.3312,31.1627,31.2222,504026.0
2020-02-10 11:00:00,31.51,31.62,31.44,31.62,292978.0,31.2222,31.3312,31.1528,31.3312,292978.0
2020-02-10 11:30:00,31.62,31.62,31.53,31.55,257013.0,31.3312,31.3312,31.242,31.2618,257013.0
2020-02-10 12:00:00,31.56,31.64,31.55,31.6,231255.0,31.2717,31.351,31.2618,31.3113,231255.0
2020-02-10 12:30:00,31.6,31.71,31.59,31.7,131954.0,31.3113,31.4203,31.3014,31.4104,131954.0
2020-02-10 13:00:00,31.7,31.77,31.69,31.74,147735.0,31.4104,31.4798,31.4005,31.4501,147735.0
2020-02-10 13:30:00,31.75,31.8,31.72,31.76,248289.0,31.46,31.5095,31.4302,31.4699,248289.0
2020-02-10 14:00:00,31.76,31.92,31.72,31.89,145121.0,31.4699,31.6284,31.4302,31.5987,145121.0
2020-02-10 14:30:00,31.9,32.04,31.88,32.0,326445.0,31.6086,31.7473,31.5888,31.7077,326445.0
2020-02-10 15:00:00,32.0,32.06,31.99,32.05,190670.0,31.7077,31.7671,31.6978,31.7572,190670.0
2020-02-10 15:30:00,32.05,32.14,31.99,32.12,766356.0,31.7572,31.8464,31.6978,31.8266,766356.0
2020-02-11 09:30:00,32.37,32.44,32.24,32.38,636386.0,32.0743,32.1437,31.9455,32.0842,636386.0
2020-02-11 10:00:00,32.38,32.78,32.37,32.66,346749.0,32.0842,32.4806,32.0743,32.3617,346749.0
2020-02-11 10:30:00,32.66,32.86,32.66,32.77,257600.0,32.3617,32.5598,32.3617,32.4706,257600.0
2020-02-11 11:00:00,32.78,32.82,32.71,32.73,223958.0,32.4806,32.5202,32.4112,32.431,223958.0
2020-02-11 11:30:00,32.73,32.78,32.51,32.77,343565.0,32.431,32.4806,32.213,32.4706,343565.0
2020-02-11 12:00:00,32.77,32.82,32.72,32.82,113187.0,32.4706,32.5202,32.4211,32.5202,113187.0
2020-02-11 12:30:00,32.82,32.82,32.76,32.77,132781.0,32.5202,32.5202,32.4607,32.4706,132781.0
2020-02-11 13:00:00,32.77,32.85,32.74,32.82,130072.0,32.4706,32.5499,32.4409,32.5202,130072.0
2020-02-11 13:30:00,32.83,32.85,32.79,32.83,138683.0,32.5301,32.5499,32.4905,32.5301,138683.0
2020-02-11 14:00:00,32.83,32.84,32.72,32.79,191439.0,32.5301,32.54,32.4211,32.4905,191439.0
2020-02-11 14:30:00,32.8,32.85,32.76,32.76,299373.0,32.5004,32.5499,32.4607,32.4607,299373.0
2020-02-11 15:00:00,32.76,32.79,32.62,32.71,308048.0,32.4607,32.4905,32.322,32.4112,308048.0
2020-02-11 15:30:00,32.7,32.79,32.68,32.71,731667.0,32.4013,32.4905,32.3815,32.4112,731667.0
2020-02-12 09:30:00,33.0,33.61,32.92,33.52,940163.0,32.6985,33.303,32.6193,33.2138,940163.0
2020-02-12 10:00:00,33.52,33.53,33.26,33.47,597760.0,33.2138,33.2237,32.9562,33.1643,597760.0
2020-02-12 10:30:00,33.47,33.55,33.32,33.33,347592.0,33.1643,33.2435,33.0156,33.0255,347592.0
2020-02-12 11:00:00,33.33,33.67,33.31,33.63,503378.0,33.0255,33.3624,33.0057,33.3228,503378.0
2020-02-12 11:30:00,33.62,33.62,33.39,33.43,250014.0,33.3129,33.3129,33.085,33.1246,250014.0
2020-02-12 12:00:00,33.43,33.52,33.41,33.45,292131.0,33.1246,33.2138,33.1048,33.1444,292131.0
2020-02-12 12:30:00,33.45,33.57,33.42,33.52,227733.0,33.1444,33.2633,33.1147,33.2138,227733.0
2020-02-12 13:00:00,33.51,33.52,33.38,33.52,358191.0,33.2039,33.2138,33.0751,33.2138,358191.0
2020-02-12 13:30:00,33.51,33.63,33.42,33.63,374946.0,33.2039,33.3228,33.1147,33.3228,374946.0
2020-02-12 14:00:00,33.63,33.78,33.63,33.72,643693.0,33.3228,33.4714,33.3228,33.412,643693.0
2020-02-12 14:30:00,33.73,33.74,33.65,33.69,312396.0,33.4219,33.4318,33.3426,33.3822,312396.0
2020-02-12 15:00:00,33.69,33.74,33.63,33.73,382094.0,33.3822,33.4318,33.3228,33.4219,382094.0
2020-02-12 15:30:00,33.73,33.75,33.57,33.64,1889809.0,33.4219,33.4417,33.2633,33.3327,1889809.0
2020-02-13 09:30:00,32.25,33.01,31.6,31.64,2741432.0,31.9554,32.7085,31.3113,31.351,2741432.0
2020-02-13 10:00:00,31.63,32.07,31.61,31.97,1407554.0,31.3411,31.777,31.3212,31.678,1407554.0
2020-02-13 10:30:00,31.97,32.14,31.84,31.99,1107989.0,31.678,31.8464,31.5491,31.6978,1107989.0
2020-02-13 11:00:00,31.99,32.12,31.9,32.05,730947.0,31.6978,31.8266,31.6086,31.7572,730947.0
2020-02-13 11:30:00,32.05,32.09,31.71,31.86,830818.0,31.7572,31.7969,31.4203,31.569,830818.0
2020-02-13 12:00:00,31.85,32.05,31.79,32.05,670867.0,31.5591,31.7572,31.4996,31.7572,670867.0
2020-02-13 12:30:00,32.05,32.11,31.94,32.0,473552.0,31.7572,31.8167,31.6482,31.7077,473552.0
2020-02-13 13:00:00,32.01,32.09,31.97,32.0,477613.0,31.7176,31.7969,31.678,31.7077,477613.0
2020-02-13 13:30:00,32.0,32.13,31.98,32.02,470683.0,31.7077,31.8365,31.6879,31.7275,470683.0
2020-02-13 14:00:00,32.02,32.04,31.88,31.95,614874.0,31.7275,31.7473,31.5888,31.6581,614874.0
2020-02-13 14:30:00,31.95,32.02,31.91,31.92,695563.0,31.6581,31.7275,31.6185,31.6284,695563.0
2020-02-13 15:00:00,31.91,32.0,31.81,31.93,572282.0,31.6185,31.7077,31.5194,31.6383,572282.0
2020-02-13 15:30:00,31.94,32.0,31.79,31.8,2327403.0,31.6482,31.7077,31.4996,31.5095,2327403.0
2020-02-14 09:30:00,31.79,31.85,31.39,31.41,1114610.0,31.4996,31.5591,31.1033,31.1231,1114610.0
2020-02-14 10:00:00,31.41,31.52,31.28,31.33,1070595.0,31.1231,31.2321,30.9943,31.0438,1070595.0
2020-02-14 10:30:00,31.33,31.36,31.17,31.29,697990.0,31.0438,31.0735,30.8853,31.0042,697990.0
2020-02-14 11:00:00,31.3,31.42,31.27,31.31,593019.0,31.0141,31.133,30.9844,31.024,593019.0
2020-02-14 11:30:00,31.31,31.32,31.17,31.17,384583.0,31.024,31.0339,30.8853,30.8853,384583.0
2020-02-14 12:00:00,31.18,31.21,30.99,31.1,478889.0,30.8952,30.9249,30.7069,30.8159,478889.0
2020-02-14 12:30:00,31.1,31.25,31.06,31.17,460043.0,30.8159,30.9645,30.7763,30.8853,460043.0
2020-02-14 13:00:00,31.18,31.22,31.1,31.11,243023.0,30.8952,30.9348,30.8159,30.8258,243023.0
2020-02-14 13:30:00,31.1,31.21,31.04,31.09,291200.0,30.8159,30.9249,30.7565,30.806,291200.0
2020-02-14 14:00:00,31.09,31.27,31.07,31.24,589654.0,30.806,30.9844,30.7862,30.9546,589654.0
2020-02-14 14:30:00,31.23,31.39,31.22,31.39,541792.0,30.9447,31.1033,30.9348,31.1033,541792.0
2020-02-14 15:00:00,31.39,31.42,31.22,31.28,699683.0,31.1033,31.133,30.9348,30.9943,699683.0
2020-02-14 15:30:00,31.28,31.54,31.26,31.52,1606053.0,30.9943,31.2519,30.9744,31.2321,1606053.0
2020-02-18 09:30:00,31.54,32.06,31.5,32.0,486081.0,31.2519,31.7671,31.2122,31.7077,486081.0
2020-02-18 10:00:00,32.0,32.03,31.88,31.9,821538.0,31.7077,31.7374,31.5888,31.6086,821538.0
2020-02-18 10:30:00,31.9,32.09,31.89,32.0,538399.0,31.6086,31.7969,31.5987,31.7077,538399.0
2020-02-18 11:00:00,31.99,32.0,31.83,31.88,574656.0,31.6978,31.7077,31.5392,31.5888,574656.0
2020-02-18 11:30:00,31.88,31.91,31.85,31.87,232127.0,31.5888,31.6185,31.5591,31.5789,232127.0
2020-02-18 12:00:00,31.86,32.03,31.85,31.99,315754.0,31.569,31.7374,31.5591,31.6978,315754.0
2020-02-18 12:30:00,31.99,32.04,31.98,32.0,203029.0,31.6978,31.7473,31.6879,31.7077,203029.0
2020-02-18 13:00:00,32.0,32.09,31.92,31.95,492927.0,31.7077,31.7969,31.6284,31.6581,492927.0
2020-02-18 13:30:00,31.95,31.98,31.89,31.92,273612.0,31.6581,31.6879,31.5987,31.6284,273612.0
2020-02-18 14:00:00,31.92,31.93,31.87,31.88,343155.0,31.6284,31.6383,31.5789,31.5888,343155.0
2020-02-18 14:30:00,31.88,32.03,31.86,32.02,431119.0,31.5888,31.7374,31.569,31.7275,431119.0
2020-02-18 15:00:00,32.02,32.05,31.91,31.95,398947.0,31.7275,31.7572,31.6185,31.6581,398947.0
2020-02-18 15:30:00,31.95,32.04,31.84,32.02,1845302.0,31.6581,31.7473,31.5491,31.7275,1845302.0
2020-02-19 09:30:00,32.25,32.35,31.98,32.02,414081.0,31.9554,32.0545,31.6879,31.7275,414081.0
2020-02-19 10:00:00,32.02,32.08,31.94,31.99,279869.0,31.7275,31.787,31.6482,31.6978,279869.0
2020-02-19 10:30:00,32.0,32.22,31.95,32.22,366959.0,31.7077,31.9257,31.6581,31.9257,366959.0
2020-02-19 11:00:00,32.22,32.3,32.18,32.23,291537.0,31.9257,32.0049,31.886,31.9356,291537.0
2020-02-19 11:30:00,32.23,32.26,32.17,32.22,261722.0,31.9356,31.9653,31.8761,31.9257,261722.0
2020-02-19 12:00:00,32.22,32.27,32.2,32.23,299644.0,31.9257,31.9752,31.9059,31.9356,299644.0
2020-02-19 12:30:00,32.23,32.27,32.22,32.27,264534.0,31.9356,31.9752,31.9257,31.9752,264534.0
2020-02-19 13:00:00,32.27,32.27,32.15,32.18,252058.0,31.9752,31.9752,31.8563,31.886,252058.0
2020-02-19 13:30:00,32.19,32.21,32.08,32.12,290783.0,31.8959,31.9158,31.787,31.8266,290783.0
2020-02-19 14:00:00,32.11,32.14,32.08,32.12,403847.0,31.8167,31.8464,31.787,31.8266,403847.0
2020-02-19 14:30:00,32.13,32.17,32.1,32.13,268063.0,31.8365,31.8761,31.8068,31.8365,268063.0
2020-02-19 15:00:00,32.13,32.16,32.03,32.03,387390.0,31.8365,31.8662,31.7374,31.7374,387390.0
2020-02-19 15:30:00,32.03,32.16,32.02,32.09,1058276.0,31.7374,31.8662,31.7275,31.7969,1058276.0
2020-02-20 09:30:00,31.88,31.98,31.7,31.95,302270.0,31.5888,31.6879,31.4104,31.6581,302270.0
2020-02-20 10:00:00,31.95,32.04,31.87,31.91,272581.0,31.6581,31.7473,31.5789,31.6185,272581.0
2020-02-20 10:30:00,31.92,32.16,31.92,32.13,353407.0,31.6284,31.8662,31.6284,31.8365,353407.0
2020-02-20 11:00:00,32.13,32.16,31.93,31.93,419029.0,31.8365,31.8662,31.6383,31.6383,419029.0
2020-02-20 11:30:00,31.94,32.1,31.7,31.97,518307.0,31.6482,31.8068,31.4104,31.678,518307.0
2020-02-20 12:00:00,31.97,32.05,31.92,32.0,198210.0,31.678,31.7572,31.6284,31.7077,198210.0
2020-02-20 12:30:00,32.01,32.12,31.98,32.12,150698.0,31.7176,31.8266,31.6879,31.8266,150698.0
2020-02-20 13:00:00,32.12,32.16,32.06,32.11,160377.0,31.8266,31.8662,31.7671,31.8167,160377.0
2020-02-20 13:30:00,32.12,32.15,32.06,32.07,175181.0,31.8266,31.8563,31.7671,31.777,175181.0
2020-02-20 14:00:00,32.08,32.24,32.07,32.19,180853.0,31.787,31.9455,31.777,31.8959,180853.0
2020-02-20 14:30:00,32.2,32.28,32.15,32.22,180569.0,31.9059,31.9851,31.8563,31.9257,180569.0
2020-02-20 15:00:00,32.22,32.24,32.13,32.22,229545.0,31.9257,31.9455,31.8365,31.9257,229545.0
2020-02-20 15:30:00,32.22,32.35,32.2,32.34,958730.0,31.9257,32.0545,31.9059,32.0446,958730.0
2020-02-21 09:30:00,31.75,31.91,31.46,31.75,671303.0,31.46,31.6185,31.1726,31.46,671303.0
2020-02-21 10:00:00,31.75,31.75,31.57,31.61,356633.0,31.46,31.46,31.2816,31.3212,356633.0
2020-02-21 10:30:00,31.6,31.73,31.49,31.7,290015.0,31.3113,31.4401,31.2023,31.4104,290015.0
2020-02-21 11:00:00,31.7,31.8,31.67,31.75,285394.0,31.4104,31.5095,31.3807,31.46,285394.0
2020-02-21 11:30:00,31.75,31.85,31.74,31.82,215498.0,31.46,31.5591,31.4501,31.5293,215498.0
2020-02-21 12:00:00,31.82,31.85,31.78,31.82,146976.0,31.5293,31.5591,31.4897,31.5293,146976.0
2020-02-21 12:30:00,31.82,31.82,31.72,31.79,218597.0,31.5293,31.5293,31.4302,31.4996,218597.0
2020-02-21 13:00:00,31.78,31.78,31.68,31.73,193418.0,31.4897,31.4897,31.3906,31.4401,193418.0
2020-02-21 13:30:00,31.73,31.76,31.45,31.46,520137.0,31.4401,31.4699,31.1627,31.1726,520137.0
2020-02-21 14:00:00,31.46,31.54,31.45,31.53,230910.0,31.1726,31.2519,31.1627,31.242,230910.0
2020-02-21 14:30:00,31.53,31.56,31.33,31.34,434094.0,31.242,31.2717,31.0438,31.0537,434094.0
2020-02-21 15:00:00,31.34,31.37,31.24,31.3,752109.0,31.0537,31.0834,30.9546,31.0141,752109.0
2020-02-21 15:30:00,31.3,31.41,31.23,31.39,1943645.0,31.0141,31.1231,30.9447,31.1033,1943645.0
2020-02-24 09:30:00,30.09,30.15,29.63,30.0,900991.0,29.8151,29.8746,29.3593,29.726,900991.0
2020-02-24 10:00:00,30.01,30.23,29.99,30.13,1055244.0,29.7359,29.9539,29.716,29.8548,1055244.0
2020-02-24 10:30:00,30.13,30.17,30.02,30.05,618694.0,29.8548,29.8944,29.7458,29.7755,618694.0
2020-02-24 11:00:00,30.05,30.12,29.9,30.02,802929.0,29.7755,29.8449,29.6269,29.7458,802929.0
2020-02-24 11:30:00,30.02,30.07,29.89,29.91,684681.0,29.7458,29.7953,29.617,29.6368,684681.0
2020-02-24 12:00:00,29.91,29.95,29.86,29.89,516682.0,29.6368,29.6764,29.5872,29.617,516682.0
2020-02-24 12:30:00,29.89,29.93,29.73,29.77,692980.0,29.617,29.6566,29.4584,29.4981,692980.0
2020-02-24 13:00:00,29.77,29.78,29.52,29.66,760232.0,29.4981,29.508,29.2503,29.3891,760232.0
2020-02-24 13:30:00,29.65,29.65,29.48,29.58,467858.0,29.3791,29.3791,29.2107,29.3098,467858.0
2020-02-24 14:00:00,29.58,29.77,29.52,29.75,398380.0,29.3098,29.4981,29.2503,29.4782,398380.0
2020-02-24 14:30:00,29.76,29.93,29.73,29.91,394661.0,29.4881,29.6566,29.4584,29.6368,394661.0
2020-02-24 15:00:00,29.91,29.97,29.71,29.78,556229.0,29.6368,29.6962,29.4386,29.508,556229.0
2020-02-24 15:30:00,29.78,29.81,29.62,29.7,2008621.0,29.508,29.5377,29.3494,29.4287,2008621.0
2020-02-25 09:30:00,29.95,30.06,29.43,29.55,657822.0,29.6764,29.7854,29.1612,29.2801,657822.0
2020-02-25 10:00:00,29.55,29.64,29.07,29.13,714179.0,29.2801,29.3692,28.8044,28.8639,714179.0
2020-02-25 10:30:00,29.14,29.4,29.01,29.17,1082031.0,28.8738,29.1314,28.745,28.9035,1082031.0
2020-02-25 11:00:00,29.18,29.26,28.87,29.05,712880.0,28.9134,28.9927,28.6063,28.7846,712880.0
2020-02-25 11:30:00,29.05,29.12,29.0,29.08,717973.0,28.7846,28.854,28.7351,28.8144,717973.0
2020-02-25 12:00:00,29.09,29.1,28.86,28.88,530271.0,28.8243,28.8342,28.5964,28.6162,530271.0
2020-02-25 12:30:00,28.87,29.0,28.75,28.77,520114.0,28.6063,28.7351,28.4874,28.5072,520114.0
2020-02-25 13:00:00,28.77,28.9,28.69,28.71,591163.0,28.5072,28.636,28.4279,28.4477,591163.0
2020-02-25 13:30:00,28.71,28.72,28.49,28.5,539645.0,28.4477,28.4576,28.2297,28.2397,539645.0
2020-02-25 14:00:00,28.5,28.52,28.16,28.21,979223.0,28.2397,28.2595,27.9028,27.9523,979223.0
2020-02-25 14:30:00,28.21,28.4,28.08,28.29,768780.0,27.9523,28.1406,27.8235,28.0316,768780.0
2020-02-25 15:00:00,28.3,28.46,28.05,28.06,542229.0,28.0415,28.2,27.7938,27.8037,542229.0
2020-02-25 15:30:00,28.05,28.08,27.75,27.89,2439648.0,27.7938,27.8235,27.4965,27.6352,2439648.0
2020-02-26 09:30:00,28.12,28.17,27.71,27.74,1435523.0,27.8631,27.9127,27.4569,27.4866,1435523.0
2020-02-26 10:00:00,27.74,27.94,27.46,27.81,1467797.0,27.4866,27.6848,27.2092,27.556,1467797.0
2020-02-26 10:30:00,27.81,27.99,27.65,27.7,931516.0,27.556,27.7343,27.3974,27.447,931516.0
2020-02-26 11:00:00,27.7,27.82,27.62,27.77,442960.0,27.447,27.5659,27.3677,27.5163,442960.0
2020-02-26 11:30:00,27.77,27.77,27.4,27.48,525436.0,27.5163,27.5163,27.1497,27.229,525436.0
2020-02-26 12:00:00,27.49,27.51,27.15,27.28,701720.0,27.2389,27.2587,26.902,27.0308,701720.0
2020-02-26 12:30:00,27.28,27.38,27.09,27.12,573488.0,27.0308,27.1299,26.8425,26.8723,573488.0
2020-02-26 13:00:00,27.12,27.16,27.02,27.09,509968.0,26.8723,26.9119,26.7732,26.8425,509968.0
2020-02-26 13:30:00,27.08,27.1,26.52,26.53,886623.0,26.8326,26.8524,26.2777,26.2877,886623.0
2020-02-26 14:00:00,26.53,26.66,26.47,26.54,644583.0,26.2877,26.4165,26.2282,26.2976,644583.0
2020-02-26 14:30:00,26.54,26.65,26.48,26.54,938342.0,26.2976,26.4066,26.2381,26.2976,938342.0
2020-02-26 15:00:00,26.54,26.9,26.52,26.78,1020594.0,26.2976,26.6543,26.2777,26.5354,1020594.0
2020-02-26 15:30:00,26.78,26.8,26.66,26.72,1790261.0,26.5354,26.5552,26.4165,26.4759,1790261.0
2020-02-27 09:30:00,26.0,26.0,25.29,25.48,1435837.0,25.7625,25.7625,25.059,25.2472,1435837.0
2020-02-27 10:00:00,25.48,25.57,25.29,25.33,570642.0,25.2472,25.3364,25.059,25.0986,570642.0
2020-02-27 10:30:00,25.32,25.57,25.12,25.57,557136.0,25.0887,25.3364,24.8905,25.3364,557136.0
2020-02-27 11:00:00,25.57,26.07,25.55,25.93,930449.0,25.3364,25.8319,25.3166,25.6931,930449.0
2020-02-27 11:30:00,25.93,26.45,25.85,26.44,887232.0,25.6931,26.2084,25.6139,26.1985,887232.0
2020-02-27 12:00:00,26.43,26.82,26.37,26.79,1066439.0,26.1886,26.575,26.1291,26.5453,1066439.0
2020-02-27 12:30:00,26.79,27.06,26.77,26.87,596129.0,26.5453,26.8128,26.5255,26.6245,596129.0
2020-02-27 13:00:00,26.86,26.99,26.71,26.77,592706.0,26.6146,26.7434,26.466,26.5255,592706.0
2020-02-27 13:30:00,26.76,26.77,26.24,26.28,1000451.0,26.5155,26.5255,26.0003,26.0399,1000451.0
2020-02-27 14:00:00,26.27,26.3,26.07,26.19,365012.0,26.03,26.0598,25.8319,25.9508,365012.0
2020-02-27 14:30:00,26.19,26.19,26.03,26.03,452330.0,25.9508,25.9508,25.7922,25.7922,452330.0
2020-02-27 15:00:00,26.04,26.14,25.93,25.93,520470.0,25.8021,25.9012,25.6931,25.6931,520470.0
2020-02-27 15:30:00,25.92,25.99,25.51,25.52,1691623.0,25.6832,25.7526,25.277,25.2869,1691623.0
2020-02-28 09:30:00,24.78,25.27,24.43,24.48,1425812.0,24.5536,25.0392,24.2068,24.2564,1425812.0
2020-02-28 10:00:00,24.47,24.51,24.01,24.04,1549485.0,24.2465,24.2861,23.7907,23.8204,1549485.0
2020-02-28 10:30:00,24.03,24.65,24.01,24.5,1135857.0,23.8105,24.4248,23.7907,24.2762,1135857.0
2020-02-28 11:00:00,24.5,24.7,24.25,24.65,820784.0,24.2762,24.4744,24.0285,24.4248,820784.0
2020-02-28 11:30:00,24.66,25.04,24.48,24.55,1457182.0,24.4347,24.8113,24.2564,24.3257,1457182.0
2020-02-28 12:00:00,24.54,24.6,24.26,24.55,555927.0,24.3158,24.3753,24.0384,24.3257,555927.0
2020-02-28 12:30:00,24.56,24.71,24.4,24.67,674752.0,24.3356,24.4843,24.1771,24.4446,674752.0
2020-02-28 13:00:00,24.68,24.86,24.38,24.38,924377.0,24.4545,24.6329,24.1573,24.1573,924377.0
2020-02-28 13:30:00,24.37,24.4,24.05,24.2,800471.0,24.1474,24.1771,23.8303,23.9789,800471.0
2020-02-28 14:00:00,24.2,24.3,23.99,24.18,590097.0,23.9789,24.078,23.7709,23.9591,590097.0
2020-02-28 14:30:00,24.19,24.58,24.16,24.25,872129.0,23.969,24.3555,23.9393,24.0285,872129.0
2020-02-28 15:00:00,24.26,24.46,24.07,24.09,880322.0,24.0384,24.2366,23.8501,23.8699,880322.0
2020-02-28 15:30:00,24.08,24.56,23.9,24.56,2506241.0,23.86,24.3356,23.6817,24.3356,2506241.0
2020-03-02 09:30:00,24.6,24.6,23.57,23.62,1054866.0,24.3753,24.3753,23.3547,23.4042,1054866.0
2020-03-02 10:00:00,23.63,23.76,23.26,23.64,1318533.0,23.4141,23.543,23.0475,23.4241,1318533.0
2020-03-02 10:30:00,23.65,24.21,23.56,24.02,1347031.0,23.434,23.9888,23.3448,23.8006,1347031.0
2020-03-02 11:00:00,24.01,24.39,23.85,24.34,2121009.0,23.7907,24.1672,23.6321,24.1177,2121009.0
2020-03-02 11:30:00,24.34,24.7,24.27,24.7,1060411.0,24.1177,24.4744,24.0483,24.4744,1060411.0
2020-03-02 12:00:00,24.7,24.8,24.47,24.48,617533.0,24.4744,24.5735,24.2465,24.2564,617533.0
2020-03-02 12:30:00,24.47,24.48,24.33,24.39,489718.0,24.2465,24.2564,24.1077,24.1672,489718.0
2020-03-02 13:00:00,24.39,24.46,24.2,24.23,539671.0,24.1672,24.2366,23.9789,24.0087,539671.0
2020-03-02 13:30:00,24.24,24.39,24.16,24.33,324474.0,24.0186,24.1672,23.9393,24.1077,324474.0
2020-03-02 14:00:00,24.32,24.61,24.31,24.37,796138.0,24.0978,24.3852,24.0879,24.1474,796138.0
2020-03-02 14:30:00,24.37,24.43,24.06,24.25,572876.0,24.1474,24.2068,23.8402,24.0285,572876.0
2020-03-02 15:00:00,24.25,24.48,24.19,24.45,840746.0,24.0285,24.2564,23.969,24.2267,840746.0
2020-03-02 15:30:00,24.45,25.06,24.43,25.06,2205371.0,24.2267,24.8311,24.2068,24.8311,2205371.0
2020-03-03 09:30:00,25.05,25.07,24.4,24.48,1052872.0,24.8212,24.841,24.1771,24.2564,1052872.0
2020-03-03 10:00:00,24.47,25.54,24.34,24.45,1359017.0,24.2465,25.3067,24.1177,24.2267,1359017.0
2020-03-03 10:30:00,24.44,24.59,24.18,24.46,1051537.0,24.2167,24.3654,23.9591,24.2366,1051537.0
2020-03-03 11:00:00,24.45,24.47,23.75,23.81,1029546.0,24.2267,24.2465,23.533,23.5925,1029546.0
2020-03-03 11:30:00,23.8,24.08,23.66,24.03,798541.0,23.5826,23.86,23.4439,23.8105,798541.0
2020-03-03 12:00:00,24.03,24.03,23.69,23.74,581569.0,23.8105,23.8105,23.4736,23.5231,581569.0
2020-03-03 12:30:00,23.75,23.83,23.6,23.61,367420.0,23.533,23.6123,23.3844,23.3943,367420.0
2020-03-03 13:00:00,23.6,23.6,23.35,23.55,605397.0,23.3844,23.3844,23.1367,23.3349,605397.0
2020-03-03 13:30:00,23.55,23.61,23.34,23.38,462174.0,23.3349,23.3943,23.1268,23.1664,462174.0
2020-03-03 14:00:00,23.38,23.45,23.12,23.4,893256.0,23.1664,23.2358,22.9088,23.1862,893256.0
2020-03-03 14:30:00,23.39,23.55,23.1,23.43,863334.0,23.1763,23.3349,22.889,23.216,863334.0
2020-03-03 15:00:00,23.44,23.81,23.4,23.78,1256236.0,23.2259,23.5925,23.1862,23.5628,1256236.0
2020-03-03 15:30:00,23.78,23.78,23.15,23.3,1969710.0,23.5628,23.5628,22.9385,23.0872,1969710.0
2020-03-04 09:30:00,23.52,23.69,22.85,22.96,1190321.0,23.3051,23.4736,22.6413,22.7503,1190321.0
2020-03-04 10:00:00,22.96,23.24,22.91,23.2,760940.0,22.7503,23.0277,22.7007,22.9881,760940.0
2020-03-04 10:30:00,23.2,23.22,22.73,22.73,875984.0,22.9881,23.0079,22.5224,22.5224,875984.0
2020-03-04 11:00:00,22.74,22.99,22.72,22.98,668913.0,22.5323,22.78,22.5125,22.7701,668913.0
2020-03-04 11:30:00,22.98,23.01,22.52,22.6,625981.0,22.7701,22.7998,22.3143,22.3936,625981.0
2020-03-04 12:00:00,22.6,22.65,22.46,22.55,517999.0,22.3936,22.4431,22.2548,22.344,517999.0
2020-03-04 12:30:00,22.56,22.81,22.54,22.8,384768.0,22.3539,22.6016,22.3341,22.5917,384768.0
2020-03-04 13:00:00,22.8,23.27,22.79,23.25,803387.0,22.5917,23.0574,22.5818,23.0376,803387.0
2020-03-04 13:30:00,23.25,23.26,23.02,23.06,558954.0,23.0376,23.0475,22.8097,22.8493,558954.0
2020-03-04 14:00:00,23.06,23.09,22.88,22.98,1026333.0,22.8493,22.8791,22.671,22.7701,1026333.0
2020-03-04 14:30:00,22.99,23.18,22.98,23.1,873031.0,22.78,22.9683,22.7701,22.889,873031.0
2020-03-04 15:00:00,23.1,23.28,23.07,23.28,1062359.0,22.889,23.0673,22.8593,23.0673,1062359.0
2020-03-04 15:30:00,23.28,23.36,23.18,23.29,2050957.0,23.0673,23.1466,22.9683,23.0772,2050957.0
2020-03-05 09:30:00,22.53,22.62,21.38,21.4,1685932.0,22.3242,22.4134,21.1847,21.2045,1685932.0
2020-03-05 10:00:00,21.39,21.79,21.32,21.67,1475491.0,21.1946,21.5909,21.1252,21.472,1475491.0
2020-03-05 10:30:00,21.66,21.79,21.53,21.73,1214974.0,21.4621,21.5909,21.3333,21.5315,1214974.0
2020-03-05 11:00:00,21.73,22.12,21.71,22.11,2111622.0,21.5315,21.9179,21.5117,21.908,2111622.0
2020-03-05 11:30:00,22.11,22.19,21.62,21.64,1958168.0,21.908,21.9873,21.4225,21.4423,1958168.0
2020-03-05 12:00:00,21.64,21.71,21.17,21.31,1313305.0,21.4423,21.5117,20.9766,21.1153,1313305.0
2020-03-05 12:30:00,21.32,21.4,21.11,21.18,890592.0,21.1252,21.2045,20.9172,20.9865,890592.0
2020-03-05 13:00:00,21.17,21.36,21.11,21.34,680338.0,20.9766,21.1649,20.9172,21.1451,680338.0
2020-03-05 13:30:00,21.33,21.44,21.2,21.43,972708.0,21.1352,21.2441,21.0063,21.2342,972708.0
2020-03-05 14:00:00,21.42,21.42,21.01,21.07,788495.0,21.2243,21.2243,20.8181,20.8775,788495.0
2020-03-05 14:30:00,21.07,21.24,20.84,20.96,948412.0,20.8775,21.046,20.6496,20.7685,948412.0
2020-03-05 15:00:00,20.96,20.96,20.56,20.71,1503641.0,20.7685,20.7685,20.3722,20.5208,1503641.0
2020-03-05 15:30:00,20.71,20.79,20.44,20.59,3367948.0,20.5208,20.6001,20.2533,20.4019,3367948.0
2020-03-06 09:30:00,19.65,20.11,19.36,19.87,2509002.0,19.4705,19.9263,19.1831,19.6885,2509002.0
2020-03-06 10:00:00,19.88,21.24,19.87,21.1,2439611.0,19.6984,21.046,19.6885,20.9073,2439611.0
2020-03-06 10:30:00,21.09,21.57,20.83,21.41,2270132.0,20.8973,21.373,20.6397,21.2144,2270132.0
2020-03-06 11:00:00,21.41,21.49,20.77,20.86,1587984.0,21.2144,21.2937,20.5803,20.6694,1587984.0
2020-03-06 11:30:00,20.86,20.9,20.68,20.86,965370.0,20.6694,20.7091,20.4911,20.6694,965370.0
2020-03-06 12:00:00,20.87,20.9,20.46,20.62,787705.0,20.6794,20.7091,20.2731,20.4316,787705.0
2020-03-06 12:30:00,20.62,20.75,20.51,20.53,575666.0,20.4316,20.5605,20.3226,20.3425,575666.0
2020-03-06 13:00:00,20.52,20.67,20.43,20.49,603642.0,20.3326,20.4812,20.2434,20.3028,603642.0
2020-03-06 13:30:00,20.48,20.51,20.08,20.18,634653.0,20.2929,20.3226,19.8966,19.9957,634653.0
2020-03-06 14:00:00,20.18,20.31,20.1,20.23,567820.0,19.9957,20.1245,19.9164,20.0452,567820.0
2020-03-06 14:30:00,20.24,20.25,19.9,20.0,782437.0,20.0551,20.065,19.7182,19.8173,782437.0
2020-03-06 15:00:00,19.99,20.32,19.98,20.2,1042217.0,19.8074,20.1344,19.7975,20.0155,1042217.0
2020-03-06 15:30:00,20.2,20.55,20.06,20.39,2108897.0,20.0155,20.3623,19.8768,20.2037,2108897.0
2020-03-09 09:30:00,18.6,19.58,18.36,18.93,1235631.0,18.5847,19.5639,18.3449,18.9144,1235631.0
2020-03-09 10:00:00,18.94,19.31,18.78,19.23,1589835.0,18.9244,19.2941,18.7646,19.2142,1589835.0
2020-03-09 10:30:00,19.21,19.38,18.73,18.77,1316725.0,19.1942,19.3641,18.7146,18.7546,1316725.0
2020-03-09 11:00:00,18.76,18.9,18.48,18.73,1673807.0,18.7446,18.8845,18.4648,18.7146,1673807.0
2020-03-09 11:30:00,18.74,18.86,18.49,18.78,959922.0,18.7246,18.8445,18.4748,18.7646,959922.0
2020-03-09 12:00:00,18.78,18.94,18.33,18.36,1593043.0,18.7646,18.9244,18.3149,18.3449,1593043.0
2020-03-09 12:30:00,18.35,18.37,18.12,18.17,588018.0,18.3349,18.3549,18.1051,18.1551,588018.0
2020-03-09 13:00:00,18.16,18.44,18.13,18.15,573530.0,18.1451,18.4248,18.1151,18.1351,573530.0
2020-03-09 13:30:00,18.15,18.16,17.81,17.86,753487.0,18.1351,18.1451,17.7954,17.8453,753487.0
2020-03-09 14:00:00,17.85,18.07,17.78,17.8,723850.0,17.8353,18.0551,17.7654,17.7854,723850.0
2020-03-09 14:30:00,17.8,17.88,17.53,17.8,896571.0,17.7854,17.8653,17.5156,17.7854,896571.0
2020-03-09 15:00:00,17.8,18.2,17.69,18.11,809479.0,17.7854,18.185,17.6755,18.0951,809479.0
2020-03-09 15:30:00,18.1,18.12,17.84,17.85,1895249.0,18.0851,18.1051,17.8253,17.8353,1895249.0
2020-03-10 09:30:00,18.91,19.38,18.24,18.76,1038195.0,18.8945,19.3641,18.225,18.7446,1038195.0
2020-03-10 10:00:00,18.75,18.96,18.65,18.66,753005.0,18.7346,18.9444,18.6347,18.6447,753005.0
2020-03-10 10:30:00,18.66,18.68,18.21,18.21,711321.0,18.6447,18.6646,18.195,18.195,711321.0
2020-03-10 11:00:00,18.21,18.39,18.01,18.12,897976.0,18.195,18.3749,17.9952,18.1051,897976.0
2020-03-10 11:30:00,18.12,18.85,17.9,18.72,916306.0,18.1051,18.8345,17.8853,18.7046,916306.0
2020-03-10 12:00:00,18.72,19.8,18.71,19.34,1180854.0,18.7046,19.7837,18.6946,19.3241,1180854.0
2020-03-10 12:30:00,19.33,20.0,19.1,19.73,1843208.0,19.3141,19.9836,19.0843,19.7138,1843208.0
2020-03-10 13:00:00,19.72,20.07,19.45,19.98,1110335.0,19.7038,20.0535,19.434,19.9636,1110335.0
2020-03-10 13:30:00,19.99,20.06,19.05,19.2,1230369.0,19.9736,20.0435,19.0343,19.1842,1230369.0
2020-03-10 14:00:00,19.18,19.71,18.92,19.68,953737.0,19.1642,19.6938,18.9044,19.6638,953737.0
2020-03-10 14:30:00,19.71,21.21,19.64,21.14,2151297.0,19.6938,21.1926,19.6238,21.1226,2151297.0
2020-03-10 15:00:00,21.15,21.42,20.89,20.92,2210929.0,21.1326,21.4024,20.8728,20.9028,2210929.0
2020-03-10 15:30:00,20.92,21.04,20.73,20.8,2625947.0,20.9028,21.0227,20.713,20.7829,2625947.0
2020-03-11 09:30:00,20.1,20.1,18.5,18.51,2016278.0,20.0835,20.0835,18.4848,18.4948,2016278.0
2020-03-11 10:00:00,18.51,18.87,18.5,18.65,1137575.0,18.4948,18.8545,18.4848,18.6347,1137575.0
2020-03-11 10:30:00,18.63,18.67,18.36,18.59,1267362.0,18.6147,18.6546,18.3449,18.5747,1267362.0
2020-03-11 11:00:00,18.59,18.63,18.31,18.4,1234736.0,18.5747,18.6147,18.2949,18.3849,1234736.0
2020-03-11 11:30:00,18.4,18.53,18.25,18.28,1319221.0,18.3849,18.5148,18.235,18.265,1319221.0
2020-03-11 12:00:00,18.28,18.48,18.22,18.37,1434563.0,18.265,18.4648,18.205,18.3549,1434563.0
2020-03-11 12:30:00,18.37,18.39,17.9,18.07,2002227.0,18.3549,18.3749,17.8853,18.0551,2002227.0
2020-03-11 13:00:00,18.07,18.36,17.85,18.35,906199.0,18.0551,18.3449,17.8353,18.3349,906199.0
2020-03-11 13:30:00,18.34,18.39,18.15,18.29,616321.0,18.3249,18.3749,18.1351,18.275,616321.0
2020-03-11 14:00:00,18.3,18.33,17.99,18.2,1079805.0,18.285,18.3149,17.9752,18.185,1079805.0
2020-03-11 14:30:00,18.2,18.67,18.19,18.55,1388341.0,18.185,18.6546,18.175,18.5347,1388341.0
2020-03-11 15:00:00,18.55,18.59,18.36,18.44,1782089.0,18.5347,18.5747,18.3449,18.4248,1782089.0
2020-03-11 15:30:00,18.44,18.46,17.75,18.07,5247943.0,18.4248,18.4448,17.7354,18.0551,5247943.0
2020-03-12 09:30:00,16.5,16.95,16.05,16.54,791051.0,16.4864,16.9361,16.0368,16.5264,791051.0
2020-03-12 10:00:00,16.55,16.55,15.65,15.86,1347702.0,16.5364,16.5364,15.6371,15.847,1347702.0
2020-03-12 10:30:00,15.84,16.35,15.84,16.1,1478052.0,15.827,16.3366,15.827,16.0868,1478052.0
2020-03-12 11:00:00,16.09,16.14,15.93,16.13,1169191.0,16.0768,16.1267,15.9169,16.1167,1169191.0
2020-03-12 11:30:00,16.12,16.28,15.99,16.0,1269863.0,16.1067,16.2666,15.9769,15.9868,1269863.0
2020-03-12 12:00:00,16.0,16.56,15.87,16.56,2196599.0,15.9868,16.5464,15.8569,16.5464,2196599.0
2020-03-12 12:30:00,16.55,16.81,15.97,16.67,1062429.0,16.5364,16.7962,15.9569,16.6563,1062429.0
2020-03-12 13:00:00,16.68,17.58,15.75,15.75,1452210.0,16.6663,17.5655,15.737,15.737,1452210.0
2020-03-12 13:30:00,15.77,15.91,15.06,15.1,1559324.0,15.757,15.8969,15.0476,15.0876,1559324.0
2020-03-12 14:00:00,15.1,15.26,14.84,15.07,1696935.0,15.0876,15.2475,14.8278,15.0576,1696935.0
2020-03-12 14:30:00,15.07,15.47,14.91,15.29,1669973.0,15.0576,15.4573,14.8977,15.2774,1669973.0
2020-03-12 15:00:00,15.29,15.57,15.21,15.5,2658610.0,15.2774,15.5572,15.1975,15.4873,2658610.0
2020-03-12 15:30:00,15.49,15.52,15.22,15.26,3053510.0,15.4773,15.5072,15.2075,15.2475,3053510.0
2020-03-13 09:30:00,16.0,16.82,15.02,15.2,3116301.0,15.9868,16.8062,15.0076,15.1875,3116301.0
2020-03-13 10:00:00,15.21,15.68,15.18,15.27,1623632.0,15.1975,15.6671,15.1675,15.2574,1623632.0
2020-03-13 10:30:00,15.27,15.41,14.96,15.0,1634763.0,15.2574,15.3973,14.9477,14.9877,1634763.0
2020-03-13 11:00:00,14.99,15.17,14.83,14.83,1722050.0,14.9777,15.1575,14.8178,14.8178,1722050.0
2020-03-13 11:30:00,14.83,14.84,14.34,14.54,1245523.0,14.8178,14.8278,14.3282,14.528,1245523.0
2020-03-13 12:00:00,14.55,14.61,14.26,14.29,1144332.0,14.538,14.598,14.2483,14.2782,1144332.0
2020-03-13 12:30:00,14.29,14.37,14.05,14.06,1418016.0,14.2782,14.3582,14.0384,14.0484,1418016.0
2020-03-13 13:00:00,14.07,14.6,14.03,14.5,1599567.0,14.0584,14.588,14.0185,14.4881,1599567.0
2020-03-13 13:30:00,14.51,14.63,14.34,14.54,1605436.0,14.4981,14.618,14.3282,14.528,1605436.0
2020-03-13 14:00:00,14.54,14.55,14.1,14.23,1660420.0,14.528,14.538,14.0884,14.2183,1660420.0
2020-03-13 14:30:00,14.24,14.37,14.07,14.26,1828169.0,14.2283,14.3582,14.0584,14.2483,1828169.0
2020-03-13 15:00:00,14.26,14.64,14.25,14.55,1650777.0,14.2483,14.628,14.2383,14.538,1650777.0
2020-03-13 15:30:00,14.54,15.48,14.25,15.44,3023682.0,14.528,15.4673,14.2383,15.4273,3023682.0
2020-03-16 09:30:00,12.5,13.33,12.45,13.23,994403.0,12.4897,13.319,12.4398,13.2191,994403.0
2020-03-16 10:00:00,13.24,14.06,13.2,13.21,2779532.0,13.2291,14.0484,13.1891,13.1991,2779532.0
2020-03-16 10:30:00,13.21,13.52,12.4,12.4,2596629.0,13.1991,13.5089,12.3898,12.3898,2596629.0
2020-03-16 11:00:00,12.4,12.8,12.4,12.64,2787012.0,12.3898,12.7895,12.3898,12.6296,2787012.0
2020-03-16 11:30:00,12.64,12.69,12.33,12.36,1924369.0,12.6296,12.6796,12.3199,12.3498,1924369.0
2020-03-16 12:00:00,12.36,12.37,11.79,12.0,2372571.0,12.3498,12.3598,11.7803,11.9901,2372571.0
2020-03-16 12:30:00,12.0,12.02,11.81,11.92,952428.0,11.9901,12.0101,11.8003,11.9102,952428.0
2020-03-16 13:00:00,11.93,11.93,11.71,11.71,1293334.0,11.9202,11.9202,11.7004,11.7004,1293334.0
2020-03-16 13:30:00,11.71,11.72,11.01,11.61,1873082.0,11.7004,11.7104,11.0009,11.6005,1873082.0
2020-03-16 14:00:00,11.61,11.62,10.96,11.04,1232477.0,11.6005,11.6104,10.951,11.0309,1232477.0
2020-03-16 14:30:00,11.05,11.35,11.0,11.01,1598479.0,11.0409,11.3407,10.991,11.0009,1598479.0
2020-03-16 15:00:00,11.0,11.05,10.55,10.61,2155691.0,10.991,11.0409,10.5413,10.6013,2155691.0
2020-03-16 15:30:00,10.62,10.63,10.22,10.25,6318069.0,10.6113,10.6213,10.2116,10.2416,6318069.0
2020-03-17 09:30:00,10.92,11.01,9.0,9.14,4584462.0,10.911,11.0009,8.9926,9.1325,4584462.0
2020-03-17 10:00:00,9.13,10.49,9.12,10.17,4726328.0,9.1225,10.4814,9.1125,10.1616,4726328.0
2020-03-17 10:30:00,10.17,10.23,9.75,9.97,1798914.0,10.1616,10.2216,9.742,9.9618,1798914.0
2020-03-17 11:00:00,9.97,10.34,9.83,10.14,1812580.0,9.9618,10.3315,9.8219,10.1317,1812580.0
2020-03-17 11:30:00,10.12,10.34,10.0,10.3,1331957.0,10.1117,10.3315,9.9918,10.2915,1331957.0
2020-03-17 12:00:00,10.3,11.01,10.29,10.53,2572025.0,10.2915,11.0009,10.2815,10.5213,2572025.0
2020-03-17 12:30:00,10.53,10.54,10.12,10.26,1147898.0,10.5213,10.5313,10.1117,10.2516,1147898.0
2020-03-17 13:00:00,10.26,10.45,10.08,10.13,1166008.0,10.2516,10.4414,10.0717,10.1217,1166008.0
2020-03-17 13:30:00,10.12,10.36,10.1,10.11,672206.0,10.1117,10.3515,10.0917,10.1017,672206.0
2020-03-17 14:00:00,10.11,10.49,10.1,10.33,1164247.0,10.1017,10.4814,10.0917,10.3215,1164247.0
2020-03-17 14:30:00,10.33,10.51,10.0,10.09,1348764.0,10.3215,10.5014,9.9918,10.0817,1348764.0
2020-03-17 15:00:00,10.1,10.12,9.53,9.59,2435640.0,10.0917,10.1117,9.5222,9.5821,2435640.0
2020-03-17 15:30:00,9.59,9.86,9.5,9.54,3011684.0,9.5821,9.8519,9.4922,9.5322,3011684.0
2020-03-18 09:30:00,9.0,9.03,8.35,8.57,3510787.0,8.9926,9.0226,8.3431,8.563,3510787.0
2020-03-18 10:00:00,8.57,8.58,8.1,8.24,3084672.0,8.563,8.5729,8.0933,8.2332,3084672.0
2020-03-18 10:30:00,8.24,8.37,7.6,7.61,2995414.0,8.2332,8.3631,7.5938,7.6037,2995414.0
2020-03-18 11:00:00,7.62,7.63,6.91,6.97,2450833.0,7.6137,7.6237,6.9043,6.9643,2450833.0
2020-03-18 11:30:00,6.96,7.15,6.63,7.04,3536437.0,6.9543,7.1441,6.6245,7.0342,3536437.0
2020-03-18 12:00:00,7.04,7.06,6.65,6.93,3024765.0,7.0342,7.0542,6.6445,6.9243,3024765.0
2020-03-18 12:30:00,6.93,6.98,6.5,6.5,2822416.0,6.9243,6.9743,6.4947,6.4947,2822416.0
2020-03-18 13:00:00,6.57,6.91,6.0,6.01,2563412.0,6.5646,6.9043,5.9951,6.0051,2563412.0
2020-03-18 13:30:00,6.0,6.5,5.9,6.26,4299987.0,5.9951,6.4947,5.8951,6.2549,4299987.0
2020-03-18 14:00:00,6.26,6.88,6.0,6.84,3115455.0,6.2549,6.8743,5.9951,6.8344,3115455.0
2020-03-18 14:30:00,6.84,6.84,6.34,6.77,4334396.0,6.8344,6.8344,6.3348,6.7644,4334396.0
2020-03-18 15:00:00,6.77,7.03,6.73,6.79,3364969.0,6.7644,7.0242,6.7245,6.7844,3364969.0
2020-03-18 15:30:00,6.79,7.49,6.51,7.14,4953492.0,6.7844,7.4838,6.5046,7.1341,4953492.0
2020-03-19 09:30:00,7.17,7.52,6.45,7.52,3553147.0,7.1641,7.5138,6.4447,7.5138,3553147.0
2020-03-19 10:00:00,7.89,8.65,7.52,8.11,5077384.0,7.8835,8.6429,7.5138,8.1033,5077384.0
2020-03-19 10:30:00,8.11,8.43,8.08,8.37,3414616.0,8.1033,8.4231,8.0734,8.3631,3414616.0
2020-03-19 11:00:00,8.37,8.79,8.08,8.79,2597188.0,8.3631,8.7828,8.0734,8.7828,2597188.0
2020-03-19 11:30:00,8.79,9.24,8.48,8.73,3132289.0,8.7828,9.2324,8.473,8.7228,3132289.0
2020-03-19 12:00:00,8.73,8.77,8.25,8.47,2016466.0,8.7228,8.7628,8.2432,8.463,2016466.0
2020-03-19 12:30:00,8.47,8.53,8.16,8.17,1710779.0,8.463,8.523,8.1533,8.1633,1710779.0
2020-03-19 13:00:00,8.16,8.3,8.11,8.16,1404624.0,8.1533,8.2932,8.1033,8.1533,1404624.0
2020-03-19 13:30:00,8.16,8.18,7.85,7.87,1916332.0,8.1533,8.1733,7.8435,7.8635,1916332.0
2020-03-19 14:00:00,7.87,8.08,7.56,7.92,2226390.0,7.8635,8.0734,7.5538,7.9135,2226390.0
2020-03-19 14:30:00,7.92,8.44,7.91,8.13,2456898.0,7.9135,8.4331,7.9035,8.1233,2456898.0
2020-03-19 15:00:00,8.13,8.13,7.58,7.61,2512730.0,8.1233,8.1233,7.5738,7.6037,2512730.0
2020-03-19 15:30:00,7.62,7.87,7.56,7.7,3748190.0,7.6137,7.8635,7.5538,7.6937,3748190.0
2020-03-20 09:30:00,8.89,9.63,8.67,9.23,7214682.0,8.8827,9.6221,8.6629,9.2224,7214682.0
2020-03-20 10:00:00,9.23,10.23,9.2,10.12,6224102.0,9.2224,10.2216,9.1924,10.1117,6224102.0
2020-03-20 10:30:00,10.13,10.92,10.11,10.9,6123865.0,10.1217,10.911,10.1017,10.891,6123865.0
2020-03-20 11:00:00,10.89,11.16,9.6,10.04,5705276.0,10.881,11.1508,9.5921,10.0317,5705276.0
2020-03-20 11:30:00,10.03,10.13,9.56,9.67,2582639.0,10.0218,10.1217,9.5521,9.662,2582639.0
2020-03-20 12:00:00,9.67,9.86,9.3,9.63,2888796.0,9.662,9.8519,9.2924,9.6221,2888796.0
2020-03-20 12:30:00,9.63,9.96,9.35,9.72,3977079.0,9.6221,9.9518,9.3423,9.712,3977079.0
2020-03-20 13:00:00,9.71,10.03,9.52,9.75,2367284.0,9.702,10.0218,9.5122,9.742,2367284.0
2020-03-20 13:30:00,9.76,9.96,9.7,9.93,1624532.0,9.752,9.9518,9.692,9.9218,1624532.0
2020-03-20 14:00:00,9.94,9.94,9.41,9.45,2063463.0,9.9318,9.9318,9.4023,9.4422,2063463.0
2020-03-20 14:30:00,9.45,9.55,9.15,9.2,2195401.0,9.4422,9.5421,9.1425,9.1924,2195401.0
2020-03-20 15:00:00,9.2,9.39,9.08,9.24,2185265.0,9.1924,9.3823,9.0725,9.2324,2185265.0
2020-03-20 15:30:00,9.24,9.4,9.02,9.11,5377900.0,9.2324,9.3923,9.0126,9.1025,5377900.0
2020-03-23 09:30:00,9.73,9.79,8.92,9.69,5024831.0,9.722,9.7819,8.9127,9.682,5024831.0
2020-03-23 10:00:00,9.68,9.82,9.21,9.33,2915991.0,9.672,9.8119,9.2024,9.3223,2915991.0
2020-03-23 10:30:00,9.34,9.42,8.98,9.22,2131011.0,9.3323,9.4123,8.9726,9.2124,2131011.0
2020-03-23 11:00:00,9.21,9.3,9.02,9.02,1605148.0,9.2024,9.2924,9.0126,9.0126,1605148.0
2020-03-23 11:30:00,9.02,9.35,8.95,9.28,2038372.0,9.0126,9.3423,8.9426,9.2724,2038372.0
2020-03-23 12:00:00,9.29,9.39,9.13,9.26,1506160.0,9.2824,9.3823,9.1225,9.2524,1506160.0
2020-03-23 12:30:00,9.27,9.48,9.13,9.3,1852137.0,9.2624,9.4722,9.1225,9.2924,1852137.0
2020-03-23 13:00:00,9.3,9.44,9.21,9.28,1539871.0,9.2924,9.4322,9.2024,9.2724,1539871.0
2020-03-23 13:30:00,9.28,9.49,9.13,9.24,1756047.0,9.2724,9.4822,9.1225,9.2324,1756047.0
2020-03-23 14:00:00,9.26,9.37,9.12,9.25,1204718.0,9.2524,9.3623,9.1125,9.2424,1204718.0
2020-03-23 14:30:00,9.26,9.42,9.18,9.27,1462587.0,9.2524,9.4123,9.1725,9.2624,1462587.0
2020-03-23 15:00:00,9.27,9.32,9.1,9.11,1422864.0,9.2624,9.3123,9.0925,9.1025,1422864.0
2020-03-23 15:30:00,9.11,9.31,9.01,9.16,3352437.0,9.1025,9.3023,9.0026,9.1525,3352437.0
2020-03-24 09:30:00,11.45,11.45,10.66,10.77,7112298.0,11.4406,11.4406,10.6512,10.7611,7112298.0
2020-03-24 10:00:00,10.77,12.23,10.76,12.09,6048791.0,10.7611,12.2199,10.7512,12.0801,6048791.0
2020-03-24 10:30:00,12.08,12.39,11.69,11.84,6184452.0,12.0701,12.3798,11.6804,11.8303,6184452.0
2020-03-24 11:00:00,11.84,12.38,11.82,12.15,3586750.0,11.8303,12.3698,11.8103,12.14,3586750.0
2020-03-24 11:30:00,12.16,12.86,12.15,12.47,4365746.0,12.15,12.8494,12.14,12.4597,4365746.0
2020-03-24 12:00:00,12.47,12.67,12.32,12.46,2941982.0,12.4597,12.6596,12.3099,12.4498,2941982.0
2020-03-24 12:30:00,12.46,12.87,12.43,12.8,2652925.0,12.4498,12.8594,12.4198,12.7895,2652925.0
2020-03-24 13:00:00,12.8,12.9,12.16,12.37,3422793.0,12.7895,12.8894,12.15,12.3598,3422793.0
2020-03-24 13:30:00,12.37,12.46,11.68,11.83,2086640.0,12.3598,12.4498,11.6704,11.8203,2086640.0
2020-03-24 14:00:00,11.81,11.92,11.46,11.86,2291307.0,11.8003,11.9102,11.4506,11.8502,2291307.0
2020-03-24 14:30:00,11.86,12.17,11.77,12.09,2033902.0,11.8502,12.16,11.7603,12.0801,2033902.0
2020-03-24 15:00:00,12.08,12.17,11.84,12.08,1955331.0,12.0701,12.16,11.8303,12.0701,1955331.0
2020-03-24 15:30:00,12.08,12.21,12.03,12.19,3053089.0,12.0701,12.2,12.0201,12.18,3053089.0
2020-03-25 09:30:00,14.45,14.72,12.2,12.34,9612041.0,14.4381,14.7079,12.19,12.3299,9612041.0
2020-03-25 10:00:00,12.35,12.78,11.6,12.66,6432375.0,12.3398,12.7695,11.5905,12.6496,6432375.0
2020-03-25 10:30:00,12.67,13.54,12.47,13.5,4221744.0,12.6596,13.5289,12.4597,13.4889,4221744.0
2020-03-25 11:00:00,13.5,13.65,13.08,13.42,3434260.0,13.4889,13.6388,13.0692,13.409,3434260.0
2020-03-25 11:30:00,13.42,13.64,13.22,13.43,2617747.0,13.409,13.6288,13.2091,13.419,2617747.0
2020-03-25 12:00:00,13.44,13.64,13.35,13.48,2141831.0,13.4289,13.6288,13.339,13.4689,2141831.0
2020-03-25 12:30:00,13.47,13.84,13.32,13.63,2957848.0,13.4589,13.8286,13.309,13.6188,2957848.0
2020-03-25 13:00:00,13.63,13.88,13.58,13.67,2146194.0,13.6188,13.8686,13.5688,13.6588,2146194.0
2020-03-25 13:30:00,13.68,13.69,13.29,13.35,1993571.0,13.6688,13.6787,13.2791,13.339,1993571.0
2020-03-25 14:00:00,13.36,13.41,12.85,13.26,3054340.0,13.349,13.399,12.8394,13.2491,3054340.0
2020-03-25 14:30:00,13.25,13.43,12.95,13.36,2118599.0,13.2391,13.419,12.9394,13.349,2118599.0
2020-03-25 15:00:00,13.36,13.5,13.26,13.41,2207168.0,13.349,13.4889,13.2491,13.399,2207168.0
2020-03-25 15:30:00,13.41,13.68,12.74,12.95,4447935.0,13.399,13.6688,12.7295,12.9394,4447935.0
2020-03-26 09:30:00,13.25,13.65,12.87,13.13,4518482.0,13.2391,13.6388,12.8594,13.1192,4518482.0
2020-03-26 10:00:00,13.12,13.65,13.02,13.56,3483959.0,13.1092,13.6388,13.0093,13.5488,3483959.0
2020-03-26 10:30:00,13.57,14.18,13.56,13.94,3537645.0,13.5588,14.1683,13.5488,13.9285,3537645.0
2020-03-26 11:00:00,13.95,14.61,13.9,14.53,3343175.0,13.9385,14.598,13.8886,14.5181,3343175.0
2020-03-26 11:30:00,14.53,15.3,14.48,14.79,3756369.0,14.5181,15.2874,14.4681,14.7778,3756369.0
2020-03-26 12:00:00,14.8,15.17,14.25,14.55,3288105.0,14.7878,15.1575,14.2383,14.538,3288105.0
2020-03-26 12:30:00,14.55,14.7,13.82,13.88,3810793.0,14.538,14.6879,13.8086,13.8686,3810793.0
2020-03-26 13:00:00,13.88,13.89,13.3,13.57,3737044.0,13.8686,13.8786,13.2891,13.5588,3737044.0
2020-03-26 13:30:00,13.57,13.95,13.38,13.43,2217413.0,13.5588,13.9385,13.369,13.419,2217413.0
2020-03-26 14:00:00,13.43,13.67,13.36,13.6,1585668.0,13.419,13.6588,13.349,13.5888,1585668.0
2020-03-26 14:30:00,13.6,13.8,13.43,13.51,1723125.0,13.5888,13.7887,13.419,13.4989,1723125.0
2020-03-26 15:00:00,13.51,13.53,13.1,13.19,2923519.0,13.4989,13.5189,13.0892,13.1792,2923519.0
2020-03-26 15:30:00,13.19,13.51,13.0,13.41,4436775.0,13.1792,13.4989,12.9893,13.399,4436775.0
2020-03-27 09:30:00,12.75,12.9,12.14,12.37,6118236.0,12.7395,12.8894,12.13,12.3598,6118236.0
2020-03-27 10:00:00,12.37,12.68,12.21,12.59,4170572.0,12.3598,12.6696,12.2,12.5796,4170572.0
2020-03-27 10:30:00,12.59,12.71,12.51,12.62,3893642.0,12.5796,12.6995,12.4997,12.6096,3893642.0
2020-03-27 11:00:00,12.63,12.97,12.54,12.7,2978214.0,12.6196,12.9593,12.5297,12.6896,2978214.0
2020-03-27 11:30:00,12.69,12.69,12.32,12.38,2092566.0,12.6796,12.6796,12.3099,12.3698,2092566.0
2020-03-27 12:00:00,12.4,12.53,12.36,12.44,1478193.0,12.3898,12.5197,12.3498,12.4298,1478193.0
2020-03-27 12:30:00,12.44,12.56,12.41,12.5,1108083.0,12.4298,12.5497,12.3998,12.4897,1108083.0
2020-03-27 13:00:00,12.49,12.5,12.2,12.22,1489899.0,12.4797,12.4897,12.19,12.21,1489899.0
2020-03-27 13:30:00,12.22,12.6,12.21,12.44,2854771.0,12.21,12.5896,12.2,12.4298,2854771.0
2020-03-27 14:00:00,12.44,12.51,12.1,12.25,1344978.0,12.4298,12.4997,12.0901,12.2399,1344978.0
2020-03-27 14:30:00,12.25,12.32,12.2,12.25,933563.0,12.2399,12.3099,12.19,12.2399,933563.0
2020-03-27 15:00:00,12.25,12.31,12.22,12.25,1894688.0,12.2399,12.2999,12.21,12.2399,1894688.0
2020-03-27 15:30:00,12.25,12.26,12.15,12.18,2657523.0,12.2399,12.2499,12.14,12.17,2657523.0
2020-03-30 09:30:00,11.55,11.56,10.5,11.15,5318303.0,11.5405,11.5505,10.4914,11.1408,5318303.0
2020-03-30 10:00:00,11.16,11.76,11.11,11.69,2565039.0,11.1508,11.7503,11.1009,11.6804,2565039.0
2020-03-30 10:30:00,11.68,12.37,11.66,11.81,3430946.0,11.6704,12.3598,11.6504,11.8003,3430946.0
2020-03-30 11:00:00,11.81,12.09,11.66,11.99,2727657.0,11.8003,12.0801,11.6504,11.9801,2727657.0
2020-03-30 11:30:00,11.99,12.06,11.9,11.96,1362024.0,11.9801,12.0501,11.8902,11.9502,1362024.0
2020-03-30 12:00:00,11.96,12.04,11.81,12.01,1221554.0,11.9502,12.0301,11.8003,12.0001,1221554.0
2020-03-30 12:30:00,12.01,12.06,11.9,11.91,1172276.0,12.0001,12.0501,11.8902,11.9002,1172276.0
2020-03-30 13:00:00,11.91,12.06,11.9,12.02,853201.0,11.9002,12.0501,11.8902,12.0101,853201.0
2020-03-30 13:30:00,12.03,12.14,11.84,11.84,1706892.0,12.0201,12.13,11.8303,11.8303,1706892.0
2020-03-30 14:00:00,11.84,11.84,11.42,11.71,2504941.0,11.8303,11.8303,11.4106,11.7004,2504941.0
2020-03-30 14:30:00,11.71,11.74,11.61,11.68,990637.0,11.7004,11.7303,11.6005,11.6704,990637.0
2020-03-30 15:00:00,11.68,11.71,11.51,11.62,1587587.0,11.6704,11.7004,11.5005,11.6104,1587587.0
2020-03-30 15:30:00,11.62,11.74,11.42,11.53,4423834.0,11.6104,11.7303,11.4106,11.5205,4423834.0
2020-03-31 09:30:00,11.94,12.17,11.67,11.76,2478023.0,11.9302,12.16,11.6604,11.7503,2478023.0
2020-03-31 10:00:00,11.76,12.28,11.72,12.12,2831652.0,11.7503,12.2699,11.7104,12.11,2831652.0
2020-03-31 10:30:00,12.12,12.19,12.06,12.11,1404465.0,12.11,12.18,12.0501,12.1,1404465.0
2020-03-31 11:00:00,12.11,12.17,12.03,12.09,1179125.0,12.1,12.16,12.0201,12.0801,1179125.0
2020-03-31 11:30:00,12.1,12.27,12.04,12.26,2649349.0,12.0901,12.2599,12.0301,12.2499,2649349.0
2020-03-31 12:00:00,12.25,12.39,11.98,12.15,1853324.0,12.2399,12.3798,11.9701,12.14,1853324.0
2020-03-31 12:30:00,12.16,12.26,11.84,11.87,1873498.0,12.15,12.2499,11.8303,11.8602,1873498.0
2020-03-31 13:00:00,11.88,11.92,11.76,11.8,978883.0,11.8702,11.9102,11.7503,11.7903,978883.0
2020-03-31 13:30:00,11.8,11.9,11.55,11.69,1792888.0,11.7903,11.8902,11.5405,11.6804,1792888.0
2020-03-31 14:00:00,11.69,11.76,11.66,11.69,1019941.0,11.6804,11.7503,11.6504,11.6804,1019941.0
2020-03-31 14:30:00,11.69,11.84,11.64,11.84,896586.0,11.6804,11.8303,11.6304,11.8303,896586.0
2020-03-31 15:00:00,11.84,11.93,11.58,11.59,1776800.0,11.8303,11.9202,11.5705,11.5805,1776800.0
2020-03-31 15:30:00,11.59,11.81,11.58,11.8,2870504.0,11.5805,11.8003,11.5705,11.7903,2870504.0
2020-04-01 09:30:00,11.01,11.18,10.8,10.85,4613781.0,11.0009,11.1708,10.7911,10.8411,4613781.0
2020-04-01 10:00:00,10.86,11.27,10.85,11.27,1929448.0,10.8511,11.2607,10.8411,11.2607,1929448.0
2020-04-01 10:30:00,11.27,11.3,11.12,11.18,1157959.0,11.2607,11.2907,11.1109,11.1708,1157959.0
2020-04-01 11:00:00,11.17,11.2,10.91,10.92,1861553.0,11.1608,11.1908,10.901,10.911,1861553.0
2020-04-01 11:30:00,10.91,11.04,10.9,10.98,1302327.0,10.901,11.0309,10.891,10.971,1302327.0
2020-04-01 12:00:00,10.98,10.99,10.85,10.87,1365956.0,10.971,10.981,10.8411,10.8611,1365956.0
2020-04-01 12:30:00,10.86,11.08,10.6,11.0,2589687.0,10.8511,11.0709,10.5913,10.991,2589687.0
2020-04-01 13:00:00,11.0,11.4,10.96,11.32,2180044.0,10.991,11.3906,10.951,11.3107,2180044.0
2020-04-01 13:30:00,11.32,11.73,11.25,11.54,1745959.0,11.3107,11.7204,11.2407,11.5305,1745959.0
2020-04-01 14:00:00,11.54,11.65,11.49,11.54,1154284.0,11.5305,11.6404,11.4806,11.5305,1154284.0
2020-04-01 14:30:00,11.54,11.69,11.49,11.62,1243660.0,11.5305,11.6804,11.4806,11.6104,1243660.0
2020-04-01 15:00:00,11.62,12.22,11.6,11.89,3377207.0,11.6104,12.21,11.5905,11.8802,3377207.0
2020-04-01 15:30:00,11.88,11.88,11.5,11.76,3372441.0,11.8702,11.8702,11.4905,11.7503,3372441.0
2020-04-02 09:30:00,11.56,12.19,11.32,11.54,2223018.0,11.5505,12.18,11.3107,11.5305,2223018.0
2020-04-02 10:00:00,11.54,11.89,11.5,11.62,2272130.0,11.5305,11.8802,11.4905,11.6104,2272130.0
2020-04-02 10:30:00,11.61,12.05,11.56,11.69,1720250.0,11.6005,12.0401,11.5505,11.6804,1720250.0
2020-04-02 11:00:00,11.68,11.7,11.43,11.55,1572392.0,11.6704,11.6904,11.4206,11.5405,1572392.0
2020-04-02 11:30:00,11.54,11.77,11.51,11.72,1117458.0,11.5305,11.7603,11.5005,11.7104,1117458.0
2020-04-02 12:00:00,11.72,11.8,11.65,11.67,837216.0,11.7104,11.7903,11.6404,11.6604,837216.0
2020-04-02 12:30:00,11.67,11.99,11.65,11.82,1212921.0,11.6604,11.9801,11.6404,11.8103,1212921.0
2020-04-02 13:00:00,11.83,11.83,11.54,11.58,831157.0,11.8203,11.8203,11.5305,11.5705,831157.0
2020-04-02 13:30:00,11.58,11.6,11.47,11.53,908968.0,11.5705,11.5905,11.4606,11.5205,908968.0
2020-04-02 14:00:00,11.53,11.53,11.24,11.32,1480306.0,11.5205,11.5205,11.2308,11.3107,1480306.0
2020-04-02 14:30:00,11.32,11.39,11.22,11.36,1360799.0,11.3107,11.3806,11.2108,11.3507,1360799.0
2020-04-02 15:00:00,11.36,11.44,11.24,11.3,1076118.0,11.3507,11.4306,11.2308,11.2907,1076118.0
2020-04-02 15:30:00,11.3,11.55,11.27,11.51,2116516.0,11.2907,11.5405,11.2607,11.5005,2116516.0
2020-04-03 09:30:00,11.66,11.97,11.04,11.08,3315806.0,11.6504,11.9602,11.0309,11.0709,3315806.0
2020-04-03 10:00:00,11.08,11.13,10.56,10.7,4396296.0,11.0709,11.1208,10.5513,10.6912,4396296.0
2020-04-03 10:30:00,10.7,10.85,10.45,10.72,3147932.0,10.6912,10.8411,10.4414,10.7112,3147932.0
2020-04-03 11:00:00,10.72,11.01,10.66,10.88,2177341.0,10.7112,11.0009,10.6512,10.8711,2177341.0
2020-04-03 11:30:00,10.88,11.08,10.81,10.9,2173495.0,10.8711,11.0709,10.8011,10.891,2173495.0
2020-04-03 12:00:00,10.9,10.91,10.61,10.77,1516712.0,10.891,10.901,10.6013,10.7611,1516712.0
2020-04-03 12:30:00,10.77,10.79,10.55,10.65,1552041.0,10.7611,10.7811,10.5413,10.6412,1552041.0
2020-04-03 13:00:00,10.65,10.67,10.2,10.27,2145829.0,10.6412,10.6612,10.1916,10.2616,2145829.0
2020-04-03 13:30:00,10.26,10.28,10.0,10.11,3128658.0,10.2516,10.2715,9.9918,10.1017,3128658.0
2020-04-03 14:00:00,10.11,10.3,10.02,10.29,2391449.0,10.1017,10.2915,10.0118,10.2815,2391449.0
2020-04-03 14:30:00,10.29,10.47,10.22,10.41,2527066.0,10.2815,10.4614,10.2116,10.4014,2527066.0
2020-04-03 15:00:00,10.41,10.57,10.23,10.51,2879685.0,10.4014,10.5613,10.2216,10.5014,2879685.0
2020-04-03 15:30:00,10.5,10.65,10.45,10.58,3921541.0,10.4914,10.6412,10.4414,10.5713,3921541.0
2020-04-06 09:30:00,11.64,12.26,11.64,12.03,5079748.0,11.6304,12.2499,11.6304,12.0201,5079748.0
2020-04-06 10:00:00,12.04,12.5,12.0,12.09,3232579.0,12.0301,12.4897,11.9901,12.0801,3232579.0
2020-04-06 10:30:00,12.1,12.11,11.62,11.87,2531762.0,12.0901,12.1,11.6104,11.8602,2531762.0
2020-04-06 11:00:00,11.87,11.92,11.73,11.91,1559701.0,11.8602,11.9102,11.7204,11.9002,1559701.0
2020-04-06 11:30:00,11.91,12.15,11.86,12.0,1705636.0,11.9002,12.14,11.8502,11.9901,1705636.0
2020-04-06 12:00:00,12.0,12.43,11.94,12.31,1665083.0,11.9901,12.4198,11.9302,12.2999,1665083.0
2020-04-06 12:30:00,12.32,12.42,12.22,12.32,1775604.0,12.3099,12.4098,12.21,12.3099,1775604.0
2020-04-06 13:00:00,12.32,12.49,12.29,12.32,1533310.0,12.3099,12.4797,12.2799,12.3099,1533310.0
2020-04-06 13:30:00,12.32,12.66,12.32,12.53,1913080.0,12.3099,12.6496,12.3099,12.5197,1913080.0
2020-04-06 14:00:00,12.54,12.59,12.36,12.56,1594089.0,12.5297,12.5796,12.3498,12.5497,1594089.0
2020-04-06 14:30:00,12.56,12.57,12.45,12.53,1129358.0,12.5497,12.5597,12.4398,12.5197,1129358.0
2020-04-06 15:00:00,12.54,12.67,12.52,12.64,1636762.0,12.5297,12.6596,12.5097,12.6296,1636762.0
2020-04-06 15:30:00,12.64,13.07,12.59,12.9,4175397.0,12.6296,13.0593,12.5796,12.8894,4175397.0
2020-04-07 09:30:00,15.17,15.73,14.15,14.79,8043966.0,15.1575,15.7171,14.1384,14.7778,8043966.0
2020-04-07 10:00:00,14.79,14.99,13.87,14.06,4650792.0,14.7778,14.9777,13.8586,14.0484,4650792.0
2020-04-07 10:30:00,14.04,14.41,13.66,14.04,3210510.0,14.0285,14.3982,13.6488,14.0285,3210510.0
2020-04-07 11:00:00,14.02,14.33,13.8,14.01,2016425.0,14.0085,14.3182,13.7887,13.9985,2016425.0
2020-04-07 11:30:00,14.01,14.43,14.0,14.32,1783261.0,13.9985,14.4181,13.9885,14.3082,1783261.0
2020-04-07 12:00:00,14.33,14.74,14.31,14.58,2126320.0,14.3182,14.7279,14.2982,14.568,2126320.0
2020-04-07 12:30:00,14.58,14.64,14.38,14.52,1271966.0,14.568,14.628,14.3682,14.5081,1271966.0
2020-04-07 13:00:00,14.52,14.6,14.11,14.19,1617634.0,14.5081,14.588,14.0984,14.1783,1617634.0
2020-04-07 13:30:00,14.2,14.25,13.8,13.92,1610646.0,14.1883,14.2383,13.7887,13.9086,1610646.0
2020-04-07 14:00:00,13.92,13.93,13.4,13.61,2448355.0,13.9086,13.9185,13.389,13.5988,2448355.0
2020-04-07 14:30:00,13.62,13.66,13.45,13.58,1640687.0,13.6088,13.6488,13.4389,13.5688,1640687.0
2020-04-07 15:00:00,13.59,13.91,13.47,13.56,2081090.0,13.5788,13.8986,13.4589,13.5488,2081090.0
2020-04-07 15:30:00,13.57,13.9,13.5,13.63,3370099.0,13.5588,13.8886,13.4889,13.6188,3370099.0
2020-04-08 09:30:00,14.11,14.5,13.87,14.05,3182365.0,14.0984,14.4881,13.8586,14.0384,3182365.0
2020-04-08 10:00:00,14.06,14.48,14.01,14.42,1617322.0,14.0484,14.4681,13.9985,14.4081,1617322.0
2020-04-08 10:30:00,14.42,14.64,14.33,14.57,1873937.0,14.4081,14.628,14.3182,14.558,1873937.0
2020-04-08 11:00:00,14.58,14.92,14.55,14.75,2138150.0,14.568,14.9077,14.538,14.7379,2138150.0
2020-04-08 11:30:00,14.76,15.21,14.74,14.9,2840071.0,14.7479,15.1975,14.7279,14.8877,2840071.0
2020-04-08 12:00:00,14.9,15.16,14.75,15.04,2501924.0,14.8877,15.1475,14.7379,15.0276,2501924.0
2020-04-08 12:30:00,15.03,15.28,15.01,15.09,2249316.0,15.0176,15.2674,14.9977,15.0776,2249316.0
2020-04-08 13:00:00,15.1,15.24,14.96,15.08,1923547.0,15.0876,15.2275,14.9477,15.0676,1923547.0
2020-04-08 13:30:00,15.09,15.19,14.89,14.93,2092586.0,15.0776,15.1775,14.8778,14.9177,2092586.0
2020-04-08 14:00:00,14.93,15.17,14.93,15.14,1435688.0,14.9177,15.1575,14.9177,15.1276,1435688.0
2020-04-08 14:30:00,15.13,15.18,14.93,15.04,1250064.0,15.1176,15.1675,14.9177,15.0276,1250064.0
2020-04-08 15:00:00,15.04,15.14,14.93,14.99,1362812.0,15.0276,15.1276,14.9177,14.9777,1362812.0
2020-04-08 15:30:00,14.99,15.09,14.94,15.0,2755370.0,14.9777,15.0776,14.9277,14.9877,2755370.0
2020-04-09 09:30:00,16.24,16.39,15.76,16.24,5537980.0,16.2266,16.3765,15.747,16.2266,5537980.0
2020-04-09 10:00:00,16.24,16.44,15.35,15.68,5146012.0,16.2266,16.4265,15.3374,15.6671,5146012.0
2020-04-09 10:30:00,15.68,15.84,15.45,15.53,2768535.0,15.6671,15.827,15.4373,15.5172,2768535.0
2020-04-09 11:00:00,15.54,15.56,15.14,15.35,2349004.0,15.5272,15.5472,15.1276,15.3374,2349004.0
2020-04-09 11:30:00,15.35,15.66,15.29,15.51,1719976.0,15.3374,15.6471,15.2774,15.4972,1719976.0
2020-04-09 12:00:00,15.51,15.67,15.37,15.37,1549497.0,15.4972,15.6571,15.3574,15.3574,1549497.0
2020-04-09 12:30:00,15.37,15.49,15.33,15.42,1310242.0,15.3574,15.4773,15.3174,15.4073,1310242.0
2020-04-09 13:00:00,15.42,15.46,15.32,15.38,1190373.0,15.4073,15.4473,15.3074,15.3674,1190373.0
2020-04-09 13:30:00,15.38,15.47,15.16,15.35,1436549.0,15.3674,15.4573,15.1475,15.3374,1436549.0
2020-04-09 14:00:00,15.34,15.36,14.54,14.58,3109355.0,15.3274,15.3474,14.528,14.568,3109355.0
2020-04-09 14:30:00,14.58,14.7,14.05,14.34,3565765.0,14.568,14.6879,14.0384,14.3282,3565765.0
2020-04-09 15:00:00,14.35,14.8,14.27,14.7,2802452.0,14.3382,14.7878,14.2583,14.6879,2802452.0
2020-04-09 15:30:00,14.7,14.77,14.47,14.55,4164459.0,14.6879,14.7579,14.4581,14.538,4164459.0
2020-04-13 09:30:00,14.82,14.82,13.4,13.71,5946668.0,14.8078,14.8078,13.389,13.6987,5946668.0
2020-04-13 10:00:00,13.71,14.0,13.6,13.88,2277877.0,13.6987,13.9885,13.5888,13.8686,2277877.0
2020-04-13 10:30:00,13.87,13.92,13.51,13.52,2740150.0,13.8586,13.9086,13.4989,13.5089,2740150.0
2020-04-13 11:00:00,13.52,13.78,13.41,13.76,2252238.0,13.5089,13.7687,13.399,13.7487,2252238.0
2020-04-13 11:30:00,13.76,14.1,13.69,14.0,2251656.0,13.7487,14.0884,13.6787,13.9885,2251656.0
2020-04-13 12:00:00,14.0,14.27,13.94,13.95,2015945.0,13.9885,14.2583,13.9285,13.9385,2015945.0
2020-04-13 12:30:00,13.94,14.03,13.76,13.81,1096733.0,13.9285,14.0185,13.7487,13.7986,1096733.0
2020-04-13 13:00:00,13.81,13.89,13.75,13.78,629291.0,13.7986,13.8786,13.7387,13.7687,629291.0
2020-04-13 13:30:00,13.79,13.9,13.75,13.8,1253268.0,13.7787,13.8886,13.7387,13.7887,1253268.0
2020-04-13 14:00:00,13.8,13.95,13.71,13.94,1081403.0,13.7887,13.9385,13.6987,13.9285,1081403.0
2020-04-13 14:30:00,13.94,14.04,13.86,14.0,1197351.0,13.9285,14.0285,13.8486,13.9885,1197351.0
2020-04-13 15:00:00,14.01,14.01,13.84,13.89,1353091.0,13.9985,13.9985,13.8286,13.8786,1353091.0
2020-04-13 15:30:00,13.9,14.05,13.86,13.9,3626839.0,13.8886,14.0384,13.8486,13.8886,3626839.0
2020-04-14 09:30:00,14.4,14.78,14.02,14.74,5137666.0,14.3882,14.7678,14.0085,14.7279,5137666.0
2020-04-14 10:00:00,14.75,14.87,14.51,14.53,2658215.0,14.7379,14.8578,14.4981,14.5181,2658215.0
2020-04-14 10:30:00,14.53,14.63,14.25,14.26,2233623.0,14.5181,14.618,14.2383,14.2483,2233623.0
2020-04-14 11:00:00,14.26,14.62,14.19,14.52,2166950.0,14.2483,14.608,14.1783,14.5081,2166950.0
2020-04-14 11:30:00,14.52,14.6,14.45,14.47,1170254.0,14.5081,14.588,14.4381,14.4581,1170254.0
2020-04-14 12:00:00,14.47,14.68,14.46,14.67,1504953.0,14.4581,14.6679,14.4481,14.6579,1504953.0
2020-04-14 12:30:00,14.67,14.86,14.66,14.71,1740383.0,14.6579,14.8478,14.6479,14.6979,1740383.0
2020-04-14 13:00:00,14.7,14.79,14.65,14.74,953660.0,14.6879,14.7778,14.638,14.7279,953660.0
2020-04-14 13:30:00,14.74,14.87,14.72,14.85,1264217.0,14.7279,14.8578,14.7079,14.8378,1264217.0
2020-04-14 14:00:00,14.86,14.87,14.76,14.81,884819.0,14.8478,14.8578,14.7479,14.7978,884819.0
2020-04-14 14:30:00,14.81,14.87,14.77,14.82,753254.0,14.7978,14.8578,14.7579,14.8078,753254.0
2020-04-14 15:00:00,14.81,14.97,14.79,14.96,1289775.0,14.7978,14.9577,14.7778,14.9477,1289775.0
2020-04-14 15:30:00,14.96,15.09,14.91,15.04,2579301.0,14.9477,15.0776,14.8977,15.0276,2579301.0
2020-04-15 09:30:00,14.4,14.66,14.05,14.28,3072126.0,14.3882,14.6479,14.0384,14.2683,3072126.0
2020-04-15 10:00:00,14.28,14.41,14.01,14.1,2614495.0,14.2683,14.3982,13.9985,14.0884,2614495.0
2020-04-15 10:30:00,14.09,14.21,14.01,14.13,1464911.0,14.0784,14.1983,13.9985,14.1184,1464911.0
2020-04-15 11:00:00,14.14,14.2,14.01,14.18,1005937.0,14.1284,14.1883,13.9985,14.1683,1005937.0
2020-04-15 11:30:00,14.19,14.31,14.05,14.15,935276.0,14.1783,14.2982,14.0384,14.1384,935276.0
2020-04-15 12:00:00,14.15,14.44,14.11,14.41,938894.0,14.1384,14.4281,14.0984,14.3982,938894.0
2020-04-15 12:30:00,14.4,14.47,14.3,14.32,804259.0,14.3882,14.4581,14.2882,14.3082,804259.0
2020-04-15 13:00:00,14.32,14.41,14.16,14.21,1574386.0,14.3082,14.3982,14.1484,14.1983,1574386.0
2020-04-15 13:30:00,14.21,14.35,14.16,14.27,687446.0,14.1983,14.3382,14.1484,14.2583,687446.0
2020-04-15 14:00:00,14.27,14.37,14.21,14.28,823804.0,14.2583,14.3582,14.1983,14.2683,823804.0
2020-04-15 14:30:00,14.29,14.49,14.29,14.41,1031206.0,14.2782,14.4781,14.2782,14.3982,1031206.0
2020-04-15 15:00:00,14.41,14.48,14.25,14.29,1059751.0,14.3982,14.4681,14.2383,14.2782,1059751.0
2020-04-15 15:30:00,14.3,14.42,14.25,14.42,1722614.0,14.2882,14.4081,14.2383,14.4081,1722614.0
2020-04-16 09:30:00,14.28,14.41,13.72,13.77,2903916.0,14.2683,14.3982,13.7087,13.7587,2903916.0
2020-04-16 10:00:00,13.77,14.08,13.77,13.99,1896210.0,13.7587,14.0684,13.7587,13.9785,1896210.0
2020-04-16 10:30:00,13.99,14.02,13.79,13.86,1440973.0,13.9785,14.0085,13.7787,13.8486,1440973.0
2020-04-16 11:00:00,13.86,13.98,13.78,13.87,1718721.0,13.8486,13.9685,13.7687,13.8586,1718721.0
2020-04-16 11:30:00,13.86,13.96,13.82,13.89,872930.0,13.8486,13.9485,13.8086,13.8786,872930.0
2020-04-16 12:00:00,13.88,13.94,13.64,13.7,1371662.0,13.8686,13.9285,13.6288,13.6887,1371662.0
2020-04-16 12:30:00,13.7,13.71,13.46,13.57,1768304.0,13.6887,13.6987,13.4489,13.5588,1768304.0
2020-04-16 13:00:00,13.57,13.68,13.55,13.64,841013.0,13.5588,13.6688,13.5389,13.6288,841013.0
2020-04-16 13:30:00,13.64,13.71,13.57,13.62,701370.0,13.6288,13.6987,13.5588,13.6088,701370.0
2020-04-16 14:00:00,13.62,13.72,13.57,13.71,925402.0,13.6088,13.7087,13.5588,13.6987,925402.0
2020-04-16 14:30:00,13.7,13.81,13.64,13.67,856186.0,13.6887,13.7986,13.6288,13.6588,856186.0
2020-04-16 15:00:00,13.67,13.69,13.6,13.65,758542.0,13.6588,13.6787,13.5888,13.6388,758542.0
2020-04-16 15:30:00,13.65,13.94,13.64,13.81,1977532.0,13.6388,13.9285,13.6288,13.7986,1977532.0
2020-04-17 09:30:00,14.89,14.94,14.18,14.38,5747561.0,14.8778,14.9277,14.1683,14.3682,5747561.0
2020-04-17 10:00:00,14.4,14.4,13.78,13.91,5588251.0,14.3882,14.3882,13.7687,13.8986,5588251.0
2020-04-17 10:30:00,13.9,14.12,13.74,14.0,2073733.0,13.8886,14.1084,13.7287,13.9885,2073733.0
2020-04-17 11:00:00,14.01,14.08,13.94,13.99,1591600.0,13.9985,14.0684,13.9285,13.9785,1591600.0
2020-04-17 11:30:00,14.0,14.11,13.92,14.06,1875018.0,13.9885,14.0984,13.9086,14.0484,1875018.0
2020-04-17 12:00:00,14.05,14.17,14.0,14.13,1645040.0,14.0384,14.1583,13.9885,14.1184,1645040.0
2020-04-17 12:30:00,14.14,14.28,14.12,14.16,1454226.0,14.1284,14.2683,14.1084,14.1484,1454226.0
2020-04-17 13:00:00,14.17,14.26,14.11,14.17,1382402.0,14.1583,14.2483,14.0984,14.1583,1382402.0
2020-04-17 13:30:00,14.17,14.21,14.04,14.11,1120441.0,14.1583,14.1983,14.0285,14.0984,1120441.0
2020-04-17 14:00:00,14.11,14.11,13.92,13.95,1539105.0,14.0984,14.0984,13.9086,13.9385,1539105.0
2020-04-17 14:30:00,13.95,14.0,13.9,13.98,1222085.0,13.9385,13.9885,13.8886,13.9685,1222085.0
2020-04-17 15:00:00,13.98,14.0,13.91,13.92,1267818.0,13.9685,13.9885,13.8986,13.9086,1267818.0
2020-04-17 15:30:00,13.93,14.08,13.86,14.06,3983679.0,13.9185,14.0684,13.8486,14.0484,3983679.0
2020-04-20 09:30:00,13.45,14.14,13.35,14.07,3658170.0,13.4389,14.1284,13.339,14.0584,3658170.0
2020-04-20 10:00:00,14.06,14.2,13.99,14.1,1852881.0,14.0484,14.1883,13.9785,14.0884,1852881.0
2020-04-20 10:30:00,14.09,14.31,14.05,14.21,1870253.0,14.0784,14.2982,14.0384,14.1983,1870253.0
2020-04-20 11:00:00,14.21,14.23,14.1,14.15,1137929.0,14.1983,14.2183,14.0884,14.1384,1137929.0
2020-04-20 11:30:00,14.14,14.18,14.11,14.14,954603.0,14.1284,14.1683,14.0984,14.1284,954603.0
2020-04-20 12:00:00,14.15,14.16,13.94,13.99,1273215.0,14.1384,14.1484,13.9285,13.9785,1273215.0
2020-04-20 12:30:00,13.99,14.03,13.83,13.87,990799.0,13.9785,14.0185,13.8186,13.8586,990799.0
2020-04-20 13:00:00,13.87,13.87,13.66,13.8,1570302.0,13.8586,13.8586,13.6488,13.7887,1570302.0
2020-04-20 13:30:00,13.8,13.81,13.66,13.72,913049.0,13.7887,13.7986,13.6488,13.7087,913049.0
2020-04-20 14:00:00,13.72,13.78,13.5,13.51,1372365.0,13.7087,13.7687,13.4889,13.4989,1372365.0
2020-04-20 14:30:00,13.52,13.63,13.51,13.51,1139605.0,13.5089,13.6188,13.4989,13.4989,1139605.0
2020-04-20 15:00:00,13.51,13.58,13.41,13.45,1878962.0,13.4989,13.5688,13.399,13.4389,1878962.0
2020-04-20 15:30:00,13.46,13.59,13.42,13.53,2858502.0,13.4489,13.5788,13.409,13.5189,2858502.0
2020-04-21 09:30:00,13.01,13.5,12.88,13.36,2949207.0,12.9993,13.4889,12.8694,13.349,2949207.0
2020-04-21 10:00:00,13.36,13.38,13.1,13.16,1997182.0,13.349,13.369,13.0892,13.1492,1997182.0
2020-04-21 10:30:00,13.16,13.18,12.95,12.98,1790515.0,13.1492,13.1692,12.9394,12.9693,1790515.0
2020-04-21 11:00:00,12.97,13.0,12.79,12.9,1927757.0,12.9593,12.9893,12.7795,12.8894,1927757.0
2020-04-21 11:30:00,12.91,13.01,12.85,12.98,1009894.0,12.8994,12.9993,12.8394,12.9693,1009894.0
2020-04-21 12:00:00,12.98,13.14,12.94,13.07,978768.0,12.9693,13.1292,12.9294,13.0593,978768.0
2020-04-21 12:30:00,13.07,13.12,12.99,13.08,774005.0,13.0593,13.1092,12.9793,13.0692,774005.0
2020-04-21 13:00:00,13.08,13.24,13.03,13.23,621376.0,13.0692,13.2291,13.0193,13.2191,621376.0
2020-04-21 13:30:00,13.23,13.29,13.15,13.2,960121.0,13.2191,13.2791,13.1392,13.1891,960121.0
2020-04-21 14:00:00,13.19,13.27,13.13,13.19,843709.0,13.1792,13.2591,13.1192,13.1792,843709.0
2020-04-21 14:30:00,13.2,13.22,13.12,13.15,560098.0,13.1891,13.2091,13.1092,13.1392,560098.0
2020-04-21 15:00:00,13.16,13.24,13.07,13.17,829718.0,13.1492,13.2291,13.0593,13.1592,829718.0
2020-04-21 15:30:00,13.16,13.25,13.11,13.17,1822117.0,13.1492,13.2391,13.0992,13.1592,1822117.0
2020-04-22 09:30:00,13.58,13.64,13.35,13.39,2158450.0,13.5688,13.6288,13.339,13.379,2158450.0
2020-04-22 10:00:00,13.39,13.42,13.22,13.27,1103943.0,13.379,13.409,13.2091,13.2591,1103943.0
2020-04-22 10:30:00,13.27,13.42,13.25,13.37,862695.0,13.2591,13.409,13.2391,13.359,862695.0
2020-04-22 11:00:00,13.36,13.45,13.32,13.44,964866.0,13.349,13.4389,13.309,13.4289,964866.0
2020-04-22 11:30:00,13.44,13.5,13.42,13.46,654068.0,13.4289,13.4889,13.409,13.4489,654068.0
2020-04-22 12:00:00,13.46,13.47,13.4,13.44,555460.0,13.4489,13.4589,13.389,13.4289,555460.0
2020-04-22 12:30:00,13.45,13.5,13.37,13.43,627238.0,13.4389,13.4889,13.359,13.419,627238.0
2020-04-22 13:00:00,13.43,13.44,13.35,13.37,418366.0,13.419,13.4289,13.339,13.359,418366.0
2020-04-22 13:30:00,13.37,13.38,13.28,13.32,711390.0,13.359,13.369,13.2691,13.309,711390.0
2020-04-22 14:00:00,13.33,13.36,13.24,13.25,663632.0,13.319,13.349,13.2291,13.2391,663632.0
2020-04-22 14:30:00,13.25,13.29,13.16,13.18,1098273.0,13.2391,13.2791,13.1492,13.1692,1098273.0
2020-04-22 15:00:00,13.18,13.27,13.13,13.26,909387.0,13.1692,13.2591,13.1192,13.2491,909387.0
2020-04-22 15:30:00,13.26,13.4,13.25,13.29,1569445.0,13.2491,13.389,13.2391,13.2791,1569445.0
2020-04-23 09:30:00,13.73,13.94,13.62,13.82,3978554.0,13.7187,13.9285,13.6088,13.8086,3978554.0
2020-04-23 10:00:00,13.83,13.91,13.71,13.88,2343369.0,13.8186,13.8986,13.6987,13.8686,2343369.0
2020-04-23 10:30:00,13.88,13.97,13.79,13.79,2232383.0,13.8686,13.9585,13.7787,13.7787,2232383.0
2020-04-23 11:00:00,13.79,13.94,13.65,13.9,1666468.0,13.7787,13.9285,13.6388,13.8886,1666468.0
2020-04-23 11:30:00,13.89,13.92,13.77,13.9,1224003.0,13.8786,13.9086,13.7587,13.8886,1224003.0
2020-04-23 12:00:00,13.9,13.95,13.85,13.93,1107779.0,13.8886,13.9385,13.8386,13.9185,1107779.0
2020-04-23 12:30:00,13.93,14.04,13.68,13.89,2506045.0,13.9185,14.0285,13.6688,13.8786,2506045.0
2020-04-23 13:00:00,13.89,14.02,13.82,13.89,1393714.0,13.8786,14.0085,13.8086,13.8786,1393714.0
2020-04-23 13:30:00,13.9,13.98,13.73,13.79,1391715.0,13.8886,13.9685,13.7187,13.7787,1391715.0
2020-04-23 14:00:00,13.8,13.86,13.71,13.79,843791.0,13.7887,13.8486,13.6987,13.7787,843791.0
2020-04-23 14:30:00,13.79,13.88,13.75,13.85,898940.0,13.7787,13.8686,13.7387,13.8386,898940.0
2020-04-23 15:00:00,13.84,13.85,13.75,13.84,950791.0,13.8286,13.8386,13.7387,13.8286,950791.0
2020-04-23 15:30:00,13.85,13.86,13.77,13.77,1648632.0,13.8386,13.8486,13.7587,13.7587,1648632.0
2020-04-24 09:30:00,13.89,14.03,13.53,13.66,2576068.0,13.8786,14.0185,13.5189,13.6488,2576068.0
2020-04-24 10:00:00,13.64,13.8,13.5,13.53,1441720.0,13.6288,13.7887,13.4889,13.5189,1441720.0
2020-04-24 10:30:00,13.53,13.8,13.51,13.76,1017306.0,13.5189,13.7887,13.4989,13.7487,1017306.0
2020-04-24 11:00:00,13.77,13.77,13.53,13.57,970725.0,13.7587,13.7587,13.5189,13.5588,970725.0
2020-04-24 11:30:00,13.57,13.63,13.5,13.6,808901.0,13.5588,13.6188,13.4889,13.5888,808901.0
2020-04-24 12:00:00,13.6,13.61,13.52,13.55,617887.0,13.5888,13.5988,13.5089,13.5389,617887.0
2020-04-24 12:30:00,13.56,13.7,13.54,13.64,971419.0,13.5488,13.6887,13.5289,13.6288,971419.0
2020-04-24 13:00:00,13.65,13.65,13.58,13.63,521784.0,13.6388,13.6388,13.5688,13.6188,521784.0
2020-04-24 13:30:00,13.64,13.78,13.62,13.78,633479.0,13.6288,13.7687,13.6088,13.7687,633479.0
2020-04-24 14:00:00,13.78,13.93,13.75,13.9,1177283.0,13.7687,13.9185,13.7387,13.8886,1177283.0
2020-04-24 14:30:00,13.9,14.1,13.88,14.09,1554884.0,13.8886,14.0884,13.8686,14.0784,1554884.0
2020-04-24 15:00:00,14.09,14.13,14.05,14.09,1601373.0,14.0784,14.1184,14.0384,14.0784,1601373.0
2020-04-24 15:30:00,14.08,14.12,13.9,13.95,2108502.0,14.0684,14.1084,13.8886,13.9385,2108502.0
2020-04-27 09:30:00,14.25,14.88,14.1,14.83,4055897.0,14.2383,14.8678,14.0884,14.8178,4055897.0
2020-04-27 10:00:00,14.82,15.46,14.78,15.11,5961957.0,14.8078,15.4473,14.7678,15.0976,5961957.0
2020-04-27 10:30:00,15.11,15.19,14.92,15.03,2218847.0,15.0976,15.1775,14.9077,15.0176,2218847.0
2020-04-27 11:00:00,15.04,15.2,15.03,15.12,1553131.0,15.0276,15.1875,15.0176,15.1076,1553131.0
2020-04-27 11:30:00,15.11,15.28,15.08,15.28,1489592.0,15.0976,15.2674,15.0676,15.2674,1489592.0
2020-04-27 12:00:00,15.28,15.3,15.17,15.24,1388183.0,15.2674,15.2874,15.1575,15.2275,1388183.0
2020-04-27 12:30:00,15.24,15.44,15.23,15.38,2199540.0,15.2275,15.4273,15.2175,15.3674,2199540.0
2020-04-27 13:00:00,15.38,15.39,15.22,15.31,1256843.0,15.3674,15.3773,15.2075,15.2974,1256843.0
2020-04-27 13:30:00,15.31,15.41,15.28,15.4,923317.0,15.2974,15.3973,15.2674,15.3873,923317.0
2020-04-27 14:00:00,15.41,15.5,15.35,15.39,1293539.0,15.3973,15.4873,15.3374,15.3773,1293539.0
2020-04-27 14:30:00,15.4,15.48,15.32,15.43,1068647.0,15.3873,15.4673,15.3074,15.4173,1068647.0
2020-04-27 15:00:00,15.44,15.49,15.31,15.35,1376325.0,15.4273,15.4773,15.2974,15.3374,1376325.0
2020-04-27 15:30:00,15.36,15.38,15.12,15.21,3088409.0,15.3474,15.3674,15.1076,15.1975,3088409.0
2020-04-28 09:30:00,16.5,16.5,16.01,16.01,5756013.0,16.4864,16.4864,15.9968,15.9968,5756013.0
2020-04-28 10:00:00,16.01,16.07,15.75,15.96,4055812.0,15.9968,16.0568,15.737,15.9469,4055812.0
2020-04-28 10:30:00,15.96,16.0,15.09,15.16,2822702.0,15.9469,15.9868,15.0776,15.1475,2822702.0
2020-04-28 11:00:00,15.17,15.68,15.12,15.62,3362136.0,15.1575,15.6671,15.1076,15.6072,3362136.0
2020-04-28 11:30:00,15.62,15.78,15.57,15.7,1518417.0,15.6072,15.767,15.5572,15.6871,1518417.0
2020-04-28 12:00:00,15.71,15.86,15.58,15.68,1108716.0,15.6971,15.847,15.5672,15.6671,1108716.0
2020-04-28 12:30:00,15.67,15.76,15.6,15.71,623103.0,15.6571,15.747,15.5872,15.6971,623103.0
2020-04-28 13:00:00,15.71,15.89,15.7,15.85,728731.0,15.6971,15.8769,15.6871,15.837,728731.0
2020-04-28 13:30:00,15.85,15.9,15.69,15.72,1238823.0,15.837,15.8869,15.6771,15.7071,1238823.0
2020-04-28 14:00:00,15.72,15.89,15.71,15.84,1072583.0,15.7071,15.8769,15.6971,15.827,1072583.0
2020-04-28 14:30:00,15.85,15.88,15.69,15.88,1117279.0,15.837,15.8669,15.6771,15.8669,1117279.0
2020-04-28 15:00:00,15.88,15.93,15.78,15.89,986441.0,15.8669,15.9169,15.767,15.8769,986441.0
2020-04-28 15:30:00,15.9,15.97,15.75,15.81,1971757.0,15.8869,15.9569,15.737,15.797,1971757.0
2020-04-29 09:30:00,16.72,17.0,16.48,16.98,4238494.0,16.7063,16.986,16.4664,16.966,4238494.0
2020-04-29 10:00:00,16.97,17.17,16.68,16.88,4309279.0,16.956,17.1559,16.6663,16.8661,4309279.0
2020-04-29 10:30:00,16.88,17.26,16.8,17.21,2697885.0,16.8661,17.2458,16.7862,17.1958,2697885.0
2020-04-29 11:00:00,17.21,17.32,17.01,17.24,2379063.0,17.1958,17.3058,16.996,17.2258,2379063.0
2020-04-29 11:30:00,17.23,17.33,17.11,17.19,2068308.0,17.2158,17.3157,17.0959,17.1759,2068308.0
2020-04-29 12:00:00,17.19,17.33,17.16,17.25,1591522.0,17.1759,17.3157,17.1459,17.2358,1591522.0
2020-04-29 12:30:00,17.26,17.5,17.26,17.5,1472192.0,17.2458,17.4856,17.2458,17.4856,1472192.0
2020-04-29 13:00:00,17.49,17.63,17.44,17.45,1998596.0,17.4756,17.6155,17.4257,17.4357,1998596.0
2020-04-29 13:30:00,17.45,17.46,17.1,17.17,1808719.0,17.4357,17.4456,17.0859,17.1559,1808719.0
2020-04-29 14:00:00,17.16,17.38,17.1,17.35,1329099.0,17.1459,17.3657,17.0859,17.3357,1329099.0
2020-04-29 14:30:00,17.34,17.52,17.3,17.48,1274422.0,17.3257,17.5056,17.2858,17.4656,1274422.0
2020-04-29 15:00:00,17.48,17.53,17.33,17.44,1097340.0,17.4656,17.5156,17.3157,17.4257,1097340.0
2020-04-29 15:30:00,17.44,17.51,17.34,17.45,3419916.0,17.4257,17.4956,17.3257,17.4357,3419916.0
2020-04-30 09:30:00,16.94,17.28,16.21,17.15,5662480.0,16.9261,17.2658,16.1967,17.1359,5662480.0
2020-04-30 10:00:00,17.15,17.31,16.89,17.01,2388716.0,17.1359,17.2958,16.8761,16.996,2388716.0
2020-04-30 10:30:00,17.0,17.14,16.86,16.98,2141108.0,16.986,17.1259,16.8461,16.966,2141108.0
2020-04-30 11:00:00,16.98,17.06,16.79,16.8,1383646.0,16.966,17.046,16.7762,16.7862,1383646.0
2020-04-30 11:30:00,16.8,16.9,16.61,16.63,1519701.0,16.7862,16.8861,16.5963,16.6163,1519701.0
2020-04-30 12:00:00,16.63,16.63,16.22,16.48,2366690.0,16.6163,16.6163,16.2067,16.4664,2366690.0
2020-04-30 12:30:00,16.48,16.65,16.38,16.63,1173114.0,16.4664,16.6363,16.3665,16.6163,1173114.0
2020-04-30 13:00:00,16.63,16.76,16.54,16.62,1048556.0,16.6163,16.7462,16.5264,16.6063,1048556.0
2020-04-30 13:30:00,16.62,16.74,16.58,16.66,847255.0,16.6063,16.7262,16.5664,16.6463,847255.0
2020-04-30 14:00:00,16.66,16.67,16.52,16.55,1006948.0,16.6463,16.6563,16.5064,16.5364,1006948.0
2020-04-30 14:30:00,16.56,16.65,16.5,16.64,917952.0,16.5464,16.6363,16.4864,16.6263,917952.0
2020-04-30 15:00:00,16.64,16.79,16.6,16.75,1152885.0,16.6263,16.7762,16.5863,16.7362,1152885.0
2020-04-30 15:30:00,16.75,16.94,16.7,16.83,2646691.0,16.7362,16.9261,16.6863,16.8162,2646691.0
2020-05-01 09:30:00,15.56,15.99,15.27,15.43,5472516.0,15.5472,15.9769,15.2574,15.4173,5472516.0
2020-05-01 10:00:00,15.44,15.65,15.25,15.3,2627788.0,15.4273,15.6371,15.2375,15.2874,2627788.0
2020-05-01 10:30:00,15.29,15.49,15.25,15.34,1985015.0,15.2774,15.4773,15.2375,15.3274,1985015.0
2020-05-01 11:00:00,15.34,15.48,15.32,15.37,1278377.0,15.3274,15.4673,15.3074,15.3574,1278377.0
2020-05-01 11:30:00,15.37,15.37,15.01,15.1,1673042.0,15.3574,15.3574,14.9977,15.0876,1673042.0
2020-05-01 12:00:00,15.1,15.19,15.04,15.08,1190272.0,15.0876,15.1775,15.0276,15.0676,1190272.0
2020-05-01 12:30:00,15.08,15.13,15.01,15.08,1064665.0,15.0676,15.1176,14.9977,15.0676,1064665.0
2020-05-01 13:00:00,15.09,15.2,15.05,15.18,788575.0,15.0776,15.1875,15.0376,15.1675,788575.0
2020-05-01 13:30:00,15.17,15.25,14.97,15.08,2236231.0,15.1575,15.2375,14.9577,15.0676,2236231.0
2020-05-01 14:00:00,15.08,15.3,15.0,15.3,1383164.0,15.0676,15.2874,14.9877,15.2874,1383164.0
2020-05-01 14:30:00,15.3,15.32,15.02,15.08,1444835.0,15.2874,15.3074,15.0076,15.0676,1444835.0
2020-05-01 15:00:00,15.07,15.14,15.03,15.04,1137849.0,15.0576,15.1276,15.0176,15.0276,1137849.0
2020-05-01 15:30:00,15.04,15.05,14.91,15.0,3074580.0,15.0276,15.0376,14.8977,14.9877,3074580.0
2020-05-04 09:30:00,14.54,14.7,14.03,14.66,4485877.0,14.528,14.6879,14.0185,14.6479,4485877.0
2020-05-04 10:00:00,14.66,15.38,14.65,14.81,3159531.0,14.6479,15.3674,14.638,14.7978,3159531.0
2020-05-04 10:30:00,14.81,14.93,14.58,14.75,1904763.0,14.7978,14.9177,14.568,14.7379,1904763.0
2020-05-04 11:00:00,14.75,14.83,14.51,14.74,1428021.0,14.7379,14.8178,14.4981,14.7279,1428021.0
2020-05-04 11:30:00,14.74,14.75,14.6,14.61,751649.0,14.7279,14.7379,14.588,14.598,751649.0
2020-05-04 12:00:00,14.62,14.85,14.61,14.83,765902.0,14.608,14.8378,14.598,14.8178,765902.0
2020-05-04 12:30:00,14.84,14.86,14.7,14.81,592183.0,14.8278,14.8478,14.6879,14.7978,592183.0
2020-05-04 13:00:00,14.81,14.81,14.55,14.6,923157.0,14.7978,14.7978,14.538,14.588,923157.0
2020-05-04 13:30:00,14.59,14.61,14.51,14.53,857572.0,14.578,14.598,14.4981,14.5181,857572.0
2020-05-04 14:00:00,14.53,14.6,14.51,14.54,729505.0,14.5181,14.588,14.4981,14.528,729505.0
2020-05-04 14:30:00,14.54,14.58,14.43,14.56,970040.0,14.528,14.568,14.4181,14.548,970040.0
2020-05-04 15:00:00,14.56,14.73,14.51,14.67,1502613.0,14.548,14.7179,14.4981,14.6579,1502613.0
2020-05-04 15:30:00,14.67,14.82,14.66,14.78,2618365.0,14.6579,14.8078,14.6479,14.7678,2618365.0
2020-05-05 09:30:00,15.3,15.32,14.61,14.92,4763550.0,15.2874,15.3074,14.598,14.9077,4763550.0
2020-05-05 10:00:00,14.92,15.07,14.42,14.49,2601295.0,14.9077,15.0576,14.4081,14.4781,2601295.0
2020-05-05 10:30:00,14.48,14.63,14.32,14.57,1781617.0,14.4681,14.618,14.3082,14.558,1781617.0
2020-05-05 11:00:00,14.57,14.73,14.5,14.62,1554898.0,14.558,14.7179,14.4881,14.608,1554898.0
2020-05-05 11:30:00,14.62,14.85,14.62,14.81,1194541.0,14.608,14.8378,14.608,14.7978,1194541.0
2020-05-05 12:00:00,14.81,14.83,14.7,14.71,719719.0,14.7978,14.8178,14.6879,14.6979,719719.0
2020-05-05 12:30:00,14.71,14.78,14.57,14.62,744018.0,14.6979,14.7678,14.558,14.608,744018.0
2020-05-05 13:00:00,14.62,14.65,14.43,14.47,919633.0,14.608,14.638,14.4181,14.4581,919633.0
2020-05-05 13:30:00,14.47,14.48,14.35,14.44,991013.0,14.4581,14.4681,14.3382,14.4281,991013.0
2020-05-05 14:00:00,14.44,14.65,14.41,14.65,825279.0,14.4281,14.638,14.3982,14.638,825279.0
2020-05-05 14:30:00,14.65,14.65,14.53,14.6,765358.0,14.638,14.638,14.5181,14.588,765358.0
2020-05-05 15:00:00,14.6,14.61,14.32,14.34,1336711.0,14.588,14.598,14.3082,14.3282,1336711.0
2020-05-05 15:30:00,14.34,14.4,14.23,14.26,2389659.0,14.3282,14.3882,14.2183,14.2483,2389659.0
2020-05-06 09:30:00,14.37,14.55,14.05,14.14,2642653.0,14.3582,14.538,14.0384,14.1284,2642653.0
2020-05-06 10:00:00,14.14,14.35,14.02,14.32,1479053.0,14.1284,14.3382,14.0085,14.3082,1479053.0
2020-05-06 10:30:00,14.33,14.44,14.14,14.18,1391342.0,14.3182,14.4281,14.1284,14.1683,1391342.0
2020-05-06 11:00:00,14.17,14.21,14.07,14.17,926864.0,14.1583,14.1983,14.0584,14.1583,926864.0
2020-05-06 11:30:00,14.16,14.22,14.06,14.11,667949.0,14.1484,14.2083,14.0484,14.0984,667949.0
2020-05-06 12:00:00,14.11,14.14,14.02,14.12,760903.0,14.0984,14.1284,14.0085,14.1084,760903.0
2020-05-06 12:30:00,14.11,14.14,14.04,14.05,639857.0,14.0984,14.1284,14.0285,14.0384,639857.0
2020-05-06 13:00:00,14.05,14.07,13.96,14.0,954043.0,14.0384,14.0584,13.9485,13.9885,954043.0
2020-05-06 13:30:00,13.99,14.17,13.98,14.14,872157.0,13.9785,14.1583,13.9685,14.1284,872157.0
2020-05-06 14:00:00,14.14,14.15,14.0,14.03,853351.0,14.1284,14.1384,13.9885,14.0185,853351.0
2020-05-06 14:30:00,14.03,14.08,13.99,14.02,629672.0,14.0185,14.0684,13.9785,14.0085,629672.0
2020-05-06 15:00:00,14.02,14.06,13.95,14.01,1028607.0,14.0085,14.0484,13.9385,13.9985,1028607.0
2020-05-06 15:30:00,14.0,14.01,13.86,13.91,2049635.0,13.9885,13.9985,13.8486,13.8986,2049635.0
2020-05-07 09:30:00,14.0,14.55,13.96,14.46,3220694.0,13.9885,14.538,13.9485,14.4481,3220694.0
2020-05-07 10:00:00,14.47,14.52,14.2,14.36,1512294.0,14.4581,14.5081,14.1883,14.3482,1512294.0
2020-05-07 10:30:00,14.36,14.48,14.26,14.27,1070393.0,14.3482,14.4681,14.2483,14.2583,1070393.0
2020-05-07 11:00:00,14.27,14.4,14.27,14.35,918299.0,14.2583,14.3882,14.2583,14.3382,918299.0
2020-05-07 11:30:00,14.35,14.43,14.31,14.42,744268.0,14.3382,14.4181,14.2982,14.4081,744268.0
2020-05-07 12:00:00,14.42,14.46,14.3,14.45,907271.0,14.4081,14.4481,14.2882,14.4381,907271.0
2020-05-07 12:30:00,14.45,14.65,14.37,14.64,1488031.0,14.4381,14.638,14.3582,14.628,1488031.0
2020-05-07 13:00:00,14.64,14.86,14.62,14.82,2528439.0,14.628,14.8478,14.608,14.8078,2528439.0
2020-05-07 13:30:00,14.82,14.98,14.81,14.94,1498093.0,14.8078,14.9677,14.7978,14.9277,1498093.0
2020-05-07 14:00:00,14.94,15.24,14.82,15.02,3565757.0,14.9277,15.2275,14.8078,15.0076,3565757.0
2020-05-07 14:30:00,15.03,15.11,14.66,14.76,3107071.0,15.0176,15.0976,14.6479,14.7479,3107071.0
2020-05-07 15:00:00,14.76,14.81,14.68,14.79,1416971.0,14.7479,14.7978,14.6679,14.7778,1416971.0
2020-05-07 15:30:00,14.78,14.96,14.77,14.94,2214223.0,14.7678,14.9477,14.7579,14.9277,2214223.0
2020-05-08 09:30:00,15.33,15.43,14.93,15.25,4186003.0,15.3174,15.4173,14.9177,15.2375,4186003.0
2020-05-08 10:00:00,15.25,15.37,15.09,15.09,1997603.0,15.2375,15.3574,15.0776,15.0776,1997603.0
2020-05-08 10:30:00,15.08,15.11,14.88,15.0,1989843.0,15.0676,15.0976,14.8678,14.9877,1989843.0
2020-05-08 11:00:00,15.0,15.24,14.97,15.21,1549079.0,14.9877,15.2275,14.9577,15.1975,1549079.0
2020-05-08 11:30:00,15.21,15.23,15.03,15.13,1275296.0,15.1975,15.2175,15.0176,15.1176,1275296.0
2020-05-08 12:00:00,15.14,15.19,15.05,15.07,901434.0,15.1276,15.1775,15.0376,15.0576,901434.0
2020-05-08 12:30:00,15.08,15.18,15.07,15.18,646083.0,15.0676,15.1675,15.0576,15.1675,646083.0
2020-05-08 13:00:00,15.17,15.3,15.16,15.27,825912.0,15.1575,15.2874,15.1475,15.2574,825912.0
2020-05-08 13:30:00,15.27,15.28,15.13,15.15,831526.0,15.2574,15.2674,15.1176,15.1375,831526.0
2020-05-08 14:00:00,15.15,15.44,15.14,15.41,1329727.0,15.1375,15.4273,15.1276,15.3973,1329727.0
2020-05-08 14:30:00,15.41,15.53,15.34,15.51,1379335.0,15.3973,15.5172,15.3274,15.4972,1379335.0
2020-05-08 15:00:00,15.51,15.58,15.48,15.54,995229.0,15.4972,15.5672,15.4673,15.5272,995229.0
2020-05-08 15:30:00,15.54,15.71,15.51,15.59,3006921.0,15.5272,15.6971,15.4972,15.5772,3006921.0
2020-05-11 09:30:00,15.19,15.2,14.76,14.78,3322673.0,15.1775,15.1875,14.7479,14.7678,3322673.0
2020-05-11 10:00:00,14.78,14.93,14.67,14.84,2108316.0,14.7678,14.9177,14.6579,14.8278,2108316.0
2020-05-11 10:30:00,14.84,14.89,14.73,14.78,1203535.0,14.8278,14.8778,14.7179,14.7678,1203535.0
2020-05-11 11:00:00,14.79,14.84,14.7,14.73,994245.0,14.7778,14.8278,14.6879,14.7179,994245.0
2020-05-11 11:30:00,14.73,14.93,14.72,14.9,999785.0,14.7179,14.9177,14.7079,14.8877,999785.0
2020-05-11 12:00:00,14.91,14.96,14.76,14.85,1963130.0,14.8977,14.9477,14.7479,14.8378,1963130.0
2020-05-11 12:30:00,14.85,14.93,14.77,14.79,1633451.0,14.8378,14.9177,14.7579,14.7778,1633451.0
2020-05-11 13:00:00,14.79,14.83,14.7,14.79,1030663.0,14.7778,14.8178,14.6879,14.7778,1030663.0
2020-05-11 13:30:00,14.8,14.86,14.75,14.77,784380.0,14.7878,14.8478,14.7379,14.7579,784380.0
2020-05-11 14:00:00,14.76,14.82,14.71,14.71,797902.0,14.7479,14.8078,14.6979,14.6979,797902.0
2020-05-11 14:30:00,14.71,14.79,14.7,14.75,946079.0,14.6979,14.7778,14.6879,14.7379,946079.0
2020-05-11 15:00:00,14.75,14.77,14.66,14.71,1099507.0,14.7379,14.7579,14.6479,14.6979,1099507.0
2020-05-11 15:30:00,14.71,14.74,14.61,14.65,2495932.0,14.6979,14.7279,14.598,14.638,2495932.0
2020-05-12 09:30:00,14.81,15.01,14.42,14.63,4170041.0,14.7978,14.9977,14.4081,14.618,4170041.0
2020-05-12 10:00:00,14.63,14.71,14.49,14.54,1314303.0,14.618,14.6979,14.4781,14.528,1314303.0
2020-05-12 10:30:00,14.53,14.59,14.35,14.43,1588271.0,14.5181,14.578,14.3382,14.4181,1588271.0
2020-05-12 11:00:00,14.43,14.59,14.4,14.57,2006695.0,14.4181,14.578,14.3882,14.558,2006695.0
2020-05-12 11:30:00,14.58,14.63,14.44,14.51,1660371.0,14.568,14.618,14.4281,14.4981,1660371.0
2020-05-12 12:00:00,14.51,14.51,14.44,14.48,977785.0,14.4981,14.4981,14.4281,14.4681,977785.0
2020-05-12 12:30:00,14.48,14.51,14.43,14.5,903292.0,14.4681,14.4981,14.4181,14.4881,903292.0
2020-05-12 13:00:00,14.49,14.49,14.27,14.31,1049381.0,14.4781,14.4781,14.2583,14.2982,1049381.0
2020-05-12 13:30:00,14.31,14.44,14.31,14.36,887884.0,14.2982,14.4281,14.2982,14.3482,887884.0
2020-05-12 14:00:00,14.36,14.38,14.18,14.19,1164035.0,14.3482,14.3682,14.1683,14.1783,1164035.0
2020-05-12 14:30:00,14.19,14.23,14.12,14.18,859241.0,14.1783,14.2183,14.1084,14.1683,859241.0
2020-05-12 15:00:00,14.18,14.22,13.96,13.96,1754415.0,14.1683,14.2083,13.9485,13.9485,1754415.0
2020-05-12 15:30:00,13.96,14.0,13.81,13.84,3364714.0,13.9485,13.9885,13.7986,13.8286,3364714.0
2020-05-13 09:30:00,13.8,13.84,13.17,13.34,6082317.0,13.7887,13.8286,13.1592,13.329,6082317.0
2020-05-13 10:00:00,13.34,13.58,13.32,13.46,2950806.0,13.329,13.5688,13.309,13.4489,2950806.0
2020-05-13 10:30:00,13.46,13.62,13.21,13.24,2159179.0,13.4489,13.6088,13.1991,13.2291,2159179.0
2020-05-13 11:00:00,13.25,13.3,12.94,13.0,2599719.0,13.2391,13.2891,12.9294,12.9893,2599719.0
2020-05-13 11:30:00,13.0,13.03,12.69,12.88,2937909.0,12.9893,13.0193,12.6796,12.8694,2937909.0
2020-05-13 12:00:00,12.88,12.97,12.72,12.89,1629977.0,12.8694,12.9593,12.7095,12.8794,1629977.0
2020-05-13 12:30:00,12.89,12.94,12.76,12.87,1826779.0,12.8794,12.9294,12.7495,12.8594,1826779.0
2020-05-13 13:00:00,12.87,12.99,12.76,12.87,1862451.0,12.8594,12.9793,12.7495,12.8594,1862451.0
2020-05-13 13:30:00,12.86,12.89,12.74,12.79,1418075.0,12.8494,12.8794,12.7295,12.7795,1418075.0
2020-05-13 14:00:00,12.79,12.79,12.67,12.71,2007383.0,12.7795,12.7795,12.6596,12.6995,2007383.0
2020-05-13 14:30:00,12.71,12.73,12.53,12.58,1956593.0,12.6995,12.7195,12.5197,12.5697,1956593.0
2020-05-13 15:00:00,12.59,12.68,12.5,12.54,1364425.0,12.5796,12.6696,12.4897,12.5297,1364425.0
2020-05-13 15:30:00,12.54,12.73,12.51,12.68,4059805.0,12.5297,12.7195,12.4997,12.6696,4059805.0
2020-05-14 09:30:00,12.24,12.34,11.77,11.9,4795094.0,12.2299,12.3299,11.7603,11.8902,4795094.0
2020-05-14 10:00:00,11.9,12.47,11.89,12.34,2767817.0,11.8902,12.4597,11.8802,12.3299,2767817.0
2020-05-14 10:30:00,12.35,13.42,12.34,13.13,4799004.0,12.3398,13.409,12.3299,13.1192,4799004.0
2020-05-14 11:00:00,13.12,13.57,13.02,13.08,3780446.0,13.1092,13.5588,13.0093,13.0692,3780446.0
2020-05-14 11:30:00,13.08,13.18,12.76,12.93,3004442.0,13.0692,13.1692,12.7495,12.9194,3004442.0
2020-05-14 12:00:00,12.93,13.14,12.9,13.05,1387806.0,12.9194,13.1292,12.8894,13.0393,1387806.0
2020-05-14 12:30:00,13.05,13.29,13.03,13.24,1262414.0,13.0393,13.2791,13.0193,13.2291,1262414.0
2020-05-14 13:00:00,13.24,13.39,13.11,13.38,1358085.0,13.2291,13.379,13.0992,13.369,1358085.0
2020-05-14 13:30:00,13.38,13.44,13.16,13.17,1402300.0,13.369,13.4289,13.1492,13.1592,1402300.0
2020-05-14 14:00:00,13.16,13.28,13.03,13.27,1193075.0,13.1492,13.2691,13.0193,13.2591,1193075.0
2020-05-14 14:30:00,13.28,13.34,13.16,13.31,1115669.0,13.2691,13.329,13.1492,13.2991,1115669.0
2020-05-14 15:00:00,13.31,13.44,13.26,13.38,1481387.0,13.2991,13.4289,13.2491,13.369,1481387.0
2020-05-14 15:30:00,13.38,13.52,13.31,13.51,2327875.0,13.369,13.5089,13.2991,13.4989,2327875.0
2020-05-15 09:30:00,13.41,14.07,13.2,13.83,5026685.0,13.399,14.0584,13.1891,13.8186,5026685.0
2020-05-15 10:00:00,13.81,13.88,13.56,13.84,2457761.0,13.7986,13.8686,13.5488,13.8286,2457761.0
2020-05-15 10:30:00,13.84,13.91,13.55,13.62,1674627.0,13.8286,13.8986,13.5389,13.6088,1674627.0
2020-05-15 11:00:00,13.62,13.73,13.53,13.62,1231957.0,13.6088,13.7187,13.5189,13.6088,1231957.0
2020-05-15 11:30:00,13.61,13.68,13.48,13.58,1213345.0,13.5988,13.6688,13.4689,13.5688,1213345.0
2020-05-15 12:00:00,13.57,13.75,13.54,13.7,1116906.0,13.5588,13.7387,13.5289,13.6887,1116906.0
2020-05-15 12:30:00,13.69,13.81,13.66,13.72,1694760.0,13.6787,13.7986,13.6488,13.7087,1694760.0
2020-05-15 13:00:00,13.73,13.95,13.73,13.91,1428441.0,13.7187,13.9385,13.7187,13.8986,1428441.0
2020-05-15 13:30:00,13.91,13.98,13.84,13.96,1140315.0,13.8986,13.9685,13.8286,13.9485,1140315.0
2020-05-15 14:00:00,13.96,14.07,13.94,14.02,1288742.0,13.9485,14.0584,13.9285,14.0085,1288742.0
2020-05-15 14:30:00,14.02,14.03,13.84,13.85,1126848.0,14.0085,14.0185,13.8286,13.8386,1126848.0
2020-05-15 15:00:00,13.86,13.93,13.83,13.89,923266.0,13.8486,13.9185,13.8186,13.8786,923266.0
2020-05-15 15:30:00,13.9,13.92,13.75,13.85,2722269.0,13.8886,13.9086,13.7387,13.8386,2722269.0
2020-05-18 09:30:00,14.85,15.13,14.66,14.85,5232662.0,14.8378,15.1176,14.6479,14.8378,5232662.0
2020-05-18 10:00:00,14.86,14.93,14.53,14.64,2623570.0,14.8478,14.9177,14.5181,14.628,2623570.0
2020-05-18 10:30:00,14.65,15.05,14.61,14.97,2674186.0,14.638,15.0376,14.598,14.9577,2674186.0
2020-05-18 11:00:00,14.98,15.05,14.89,14.99,1896766.0,14.9677,15.0376,14.8778,14.9777,1896766.0
2020-05-18 11:30:00,15.0,15.02,14.72,14.83,2151278.0,14.9877,15.0076,14.7079,14.8178,2151278.0
2020-05-18 12:00:00,14.84,15.0,14.81,14.97,1491819.0,14.8278,14.9877,14.7978,14.9577,1491819.0
2020-05-18 12:30:00,14.98,15.15,14.96,15.1,2070550.0,14.9677,15.1375,14.9477,15.0876,2070550.0
2020-05-18 13:00:00,15.1,15.28,15.09,15.27,1677483.0,15.0876,15.2674,15.0776,15.2574,1677483.0
2020-05-18 13:30:00,15.28,15.42,15.2,15.29,1493902.0,15.2674,15.4073,15.1875,15.2774,1493902.0
2020-05-18 14:00:00,15.29,15.3,15.02,15.09,1878277.0,15.2774,15.2874,15.0076,15.0776,1878277.0
2020-05-18 14:30:00,15.09,15.21,15.08,15.19,1108106.0,15.0776,15.1975,15.0676,15.1775,1108106.0
2020-05-18 15:00:00,15.19,15.3,15.16,15.27,1371996.0,15.1775,15.2874,15.1475,15.2574,1371996.0
2020-05-18 15:30:00,15.26,15.4,15.26,15.3,3037597.0,15.2475,15.3873,15.2475,15.2874,3037597.0
2020-05-19 09:30:00,15.34,15.34,14.64,15.02,3953467.0,15.3274,15.3274,14.628,15.0076,3953467.0
2020-05-19 10:00:00,15.02,15.27,14.93,15.13,1614812.0,15.0076,15.2574,14.9177,15.1176,1614812.0
2020-05-19 10:30:00,15.13,15.24,14.92,15.24,1235246.0,15.1176,15.2275,14.9077,15.2275,1235246.0
2020-05-19 11:00:00,15.23,15.65,15.19,15.55,1847589.0,15.2175,15.6371,15.1775,15.5372,1847589.0
2020-05-19 11:30:00,15.56,15.65,15.43,15.59,1304166.0,15.5472,15.6371,15.4173,15.5772,1304166.0
2020-05-19 12:00:00,15.59,15.66,15.4,15.44,1713169.0,15.5772,15.6471,15.3873,15.4273,1713169.0
2020-05-19 12:30:00,15.44,15.6,15.37,15.55,1053595.0,15.4273,15.5872,15.3574,15.5372,1053595.0
2020-05-19 13:00:00,15.54,15.68,15.41,15.56,1210276.0,15.5272,15.6671,15.3973,15.5472,1210276.0
2020-05-19 13:30:00,15.55,15.69,15.54,15.61,1076936.0,15.5372,15.6771,15.5272,15.5972,1076936.0
2020-05-19 14:00:00,15.6,15.69,15.54,15.65,917642.0,15.5872,15.6771,15.5272,15.6371,917642.0
2020-05-19 14:30:00,15.64,15.67,15.33,15.38,1052230.0,15.6271,15.6571,15.3174,15.3674,1052230.0
2020-05-19 15:00:00,15.37,15.59,15.34,15.46,1525031.0,15.3574,15.5772,15.3274,15.4473,1525031.0
2020-05-19 15:30:00,15.46,15.47,15.07,15.15,3462228.0,15.4473,15.4573,15.0576,15.1375,3462228.0
2020-05-20 09:30:00,15.81,16.58,15.7,16.21,8637428.0,15.797,16.5664,15.6871,16.1967,8637428.0
2020-05-20 10:00:00,16.22,16.45,16.14,16.17,3248911.0,16.2067,16.4365,16.1267,16.1567,3248911.0
2020-05-20 10:30:00,16.18,16.35,16.08,16.31,2055640.0,16.1667,16.3366,16.0668,16.2966,2055640.0
2020-05-20 11:00:00,16.32,16.33,16.05,16.23,1976839.0,16.3066,16.3166,16.0368,16.2167,1976839.0
2020-05-20 11:30:00,16.22,16.47,16.13,16.42,2151266.0,16.2067,16.4565,16.1167,16.4065,2151266.0
2020-05-20 12:00:00,16.41,16.43,16.02,16.14,2740233.0,16.3965,16.4165,16.0068,16.1267,2740233.0
2020-05-20 12:30:00,16.14,16.3,15.94,16.3,1927140.0,16.1267,16.2866,15.9269,16.2866,1927140.0
2020-05-20 13:00:00,16.3,16.33,16.16,16.23,1336186.0,16.2866,16.3166,16.1467,16.2167,1336186.0
2020-05-20 13:30:00,16.23,16.3,16.15,16.25,898943.0,16.2167,16.2866,16.1367,16.2366,898943.0
2020-05-20 14:00:00,16.25,16.5,16.25,16.37,2228380.0,16.2366,16.4864,16.2366,16.3565,2228380.0
2020-05-20 14:30:00,16.37,16.51,16.31,16.45,1908076.0,16.3565,16.4964,16.2966,16.4365,1908076.0
2020-05-20 15:00:00,16.44,16.5,16.34,16.46,1483238.0,16.4265,16.4864,16.3266,16.4465,1483238.0
2020-05-20 15:30:00,16.47,16.51,16.35,16.49,3204159.0,16.4565,16.4964,16.3366,16.4764,3204159.0
2020-05-21 09:30:00,16.06,16.44,16.03,16.28,5177973.0,16.0468,16.4265,16.0168,16.2666,5177973.0
2020-05-21 10:00:00,16.28,16.3,15.87,16.07,5066995.0,16.2666,16.2866,15.8569,16.0568,5066995.0
2020-05-21 10:30:00,16.07,16.07,15.77,15.98,3709944.0,16.0568,16.0568,15.757,15.9669,3709944.0
2020-05-21 11:00:00,15.98,15.98,15.65,15.78,2605177.0,15.9669,15.9669,15.6371,15.767,2605177.0
2020-05-21 11:30:00,15.79,15.95,15.78,15.91,1323021.0,15.777,15.9369,15.767,15.8969,1323021.0
2020-05-21 12:00:00,15.91,16.16,15.91,16.06,1776503.0,15.8969,16.1467,15.8969,16.0468,1776503.0
2020-05-21 12:30:00,16.05,16.14,15.99,16.07,1039534.0,16.0368,16.1267,15.9769,16.0568,1039534.0
2020-05-21 13:00:00,16.07,16.13,16.03,16.1,788452.0,16.0568,16.1167,16.0168,16.0868,788452.0
2020-05-21 13:30:00,16.1,16.15,16.02,16.11,965481.0,16.0868,16.1367,16.0068,16.0968,965481.0
2020-05-21 14:00:00,16.1,16.29,16.09,16.19,1258597.0,16.0868,16.2766,16.0768,16.1767,1258597.0
2020-05-21 14:30:00,16.19,16.22,15.99,16.02,1406928.0,16.1767,16.2067,15.9769,16.0068,1406928.0
2020-05-21 15:00:00,16.01,16.09,16.01,16.05,882164.0,15.9968,16.0768,15.9968,16.0368,882164.0
2020-05-21 15:30:00,16.04,16.05,15.94,15.99,2447933.0,16.0268,16.0368,15.9269,15.9769,2447933.0
2020-05-22 09:30:00,15.91,15.96,15.51,15.61,4152290.0,15.8969,15.9469,15.4972,15.5972,4152290.0
2020-05-22 10:00:00,15.61,15.63,15.27,15.63,2929286.0,15.5972,15.6171,15.2574,15.6171,2929286.0
2020-05-22 10:30:00,15.63,15.72,15.45,15.57,1484391.0,15.6171,15.7071,15.4373,15.5572,1484391.0
2020-05-22 11:00:00,15.57,15.65,15.5,15.54,784249.0,15.5572,15.6371,15.4873,15.5272,784249.0
2020-05-22 11:30:00,15.54,15.65,15.5,15.59,802729.0,15.5272,15.6371,15.4873,15.5772,802729.0
2020-05-22 12:00:00,15.6,15.68,15.55,15.67,667385.0,15.5872,15.6671,15.5372,15.6571,667385.0
2020-05-22 12:30:00,15.67,15.82,15.66,15.78,1003902.0,15.6571,15.807,15.6471,15.767,1003902.0
2020-05-22 13:00:00,15.79,15.9,15.76,15.84,898005.0,15.777,15.8869,15.747,15.827,898005.0
2020-05-22 13:30:00,15.84,15.89,15.78,15.87,668827.0,15.827,15.8769,15.767,15.8569,668827.0
2020-05-22 14:00:00,15.87,16.0,15.82,15.87,1232044.0,15.8569,15.9868,15.807,15.8569,1232044.0
2020-05-22 14:30:00,15.86,15.93,15.82,15.93,662631.0,15.847,15.9169,15.807,15.9169,662631.0
2020-05-22 15:00:00,15.92,15.96,15.81,15.85,1189928.0,15.9069,15.9469,15.797,15.837,1189928.0
2020-05-22 15:30:00,15.85,15.97,15.78,15.92,2308978.0,15.837,15.9569,15.767,15.9069,2308978.0
2020-05-26 09:30:00,17.3,17.4,16.72,17.02,7165354.0,17.2858,17.3857,16.7063,17.006,7165354.0
2020-05-26 10:00:00,17.02,17.23,16.96,17.08,3822311.0,17.006,17.2158,16.9461,17.066,3822311.0
2020-05-26 10:30:00,17.07,17.2,17.02,17.15,2177071.0,17.056,17.1859,17.006,17.1359,2177071.0
2020-05-26 11:00:00,17.14,17.16,17.02,17.05,1931457.0,17.1259,17.1459,17.006,17.036,1931457.0
2020-05-26 11:30:00,17.05,17.1,16.92,17.04,2555443.0,17.036,17.0859,16.9061,17.026,2555443.0
2020-05-26 12:00:00,17.04,17.11,16.96,17.08,853679.0,17.026,17.0959,16.9461,17.066,853679.0
2020-05-26 12:30:00,17.09,17.25,17.08,17.23,1464142.0,17.0759,17.2358,17.066,17.2158,1464142.0
2020-05-26 13:00:00,17.23,17.41,17.22,17.38,1723746.0,17.2158,17.3957,17.2058,17.3657,1723746.0
2020-05-26 13:30:00,17.38,17.45,17.33,17.43,1122281.0,17.3657,17.4357,17.3157,17.4157,1122281.0
2020-05-26 14:00:00,17.42,17.79,17.4,17.75,2578935.0,17.4057,17.7754,17.3857,17.7354,2578935.0
2020-05-26 14:30:00,17.74,17.92,17.54,17.91,2997687.0,17.7254,17.9053,17.5256,17.8953,2997687.0
2020-05-26 15:00:00,17.91,17.97,17.76,17.86,2354613.0,17.8953,17.9552,17.7454,17.8453,2354613.0
2020-05-26 15:30:00,17.86,17.9,17.47,17.65,4453261.0,17.8453,17.8853,17.4556,17.6355,4453261.0
2020-05-27 09:30:00,18.78,18.84,17.71,17.88,9042098.0,18.7646,18.8245,17.6954,17.8653,9042098.0
2020-05-27 10:00:00,17.89,18.0,17.45,17.85,5109067.0,17.8753,17.9852,17.4357,17.8353,5109067.0
2020-05-27 10:30:00,17.85,17.88,17.0,17.39,4425888.0,17.8353,17.8653,16.986,17.3757,4425888.0
2020-05-27 11:00:00,17.4,17.62,17.3,17.57,1946469.0,17.3857,17.6055,17.2858,17.5556,1946469.0
2020-05-27 11:30:00,17.56,17.87,17.5,17.74,2174418.0,17.5456,17.8553,17.4856,17.7254,2174418.0
2020-05-27 12:00:00,17.73,17.79,17.62,17.71,1205794.0,17.7154,17.7754,17.6055,17.6954,1205794.0
2020-05-27 12:30:00,17.72,17.77,17.58,17.73,1026761.0,17.7054,17.7554,17.5655,17.7154,1026761.0
2020-05-27 13:00:00,17.74,17.84,17.66,17.84,963564.0,17.7254,17.8253,17.6455,17.8253,963564.0
2020-05-27 13:30:00,17.83,18.02,17.74,17.98,2113245.0,17.8153,18.0052,17.7254,17.9652,2113245.0
2020-05-27 14:00:00,17.98,18.1,17.97,18.03,1430318.0,17.9652,18.0851,17.9552,18.0152,1430318.0
2020-05-27 14:30:00,18.03,18.1,17.64,17.89,4112672.0,18.0152,18.0851,17.6255,17.8753,4112672.0
2020-05-27 15:00:00,17.88,18.06,17.88,18.04,2138444.0,17.8653,18.0451,17.8653,18.0252,2138444.0
2020-05-27 15:30:00,18.05,18.12,17.94,18.1,3195573.0,18.0352,18.1051,17.9252,18.0851,3195573.0
2020-05-28 09:30:00,18.07,18.1,17.5,17.8,4627067.0,18.0551,18.0851,17.4856,17.7854,4627067.0
2020-05-28 10:00:00,17.79,18.0,17.67,17.86,2806651.0,17.7754,17.9852,17.6555,17.8453,2806651.0
2020-05-28 10:30:00,17.86,17.9,17.73,17.82,1290777.0,17.8453,17.8853,17.7154,17.8053,1290777.0
2020-05-28 11:00:00,17.82,18.05,17.75,17.96,1688100.0,17.8053,18.0352,17.7354,17.9452,1688100.0
2020-05-28 11:30:00,17.95,18.0,17.8,17.98,1647117.0,17.9352,17.9852,17.7854,17.9652,1647117.0
2020-05-28 12:00:00,17.97,18.13,17.95,17.98,1648432.0,17.9552,18.1151,17.9352,17.9652,1648432.0
2020-05-28 12:30:00,17.98,18.06,17.9,17.94,1246164.0,17.9652,18.0451,17.8853,17.9252,1246164.0
2020-05-28 13:00:00,17.94,17.97,17.75,17.85,1612018.0,17.9252,17.9552,17.7354,17.8353,1612018.0
2020-05-28 13:30:00,17.85,17.86,17.75,17.77,862105.0,17.8353,17.8453,17.7354,17.7554,862105.0
2020-05-28 14:00:00,17.77,17.84,17.73,17.77,943183.0,17.7554,17.8253,17.7154,17.7554,943183.0
2020-05-28 14:30:00,17.77,17.78,17.54,17.6,1597353.0,17.7554,17.7654,17.5256,17.5855,1597353.0
2020-05-28 15:00:00,17.61,17.72,17.39,17.39,1632650.0,17.5955,17.7054,17.3757,17.3757,1632650.0
2020-05-28 15:30:00,17.39,17.45,17.09,17.23,3552773.0,17.3757,17.4357,17.0759,17.2158,3552773.0
2020-05-29 09:30:00,16.8,17.52,16.73,17.14,3577453.0,16.7862,17.5056,16.7162,17.1259,3577453.0
2020-05-29 10:00:00,17.14,17.35,16.92,17.2,2372890.0,17.1259,17.3357,16.9061,17.1859,2372890.0
2020-05-29 10:30:00,17.19,17.24,16.99,17.06,1141768.0,17.1759,17.2258,16.976,17.046,1141768.0
2020-05-29 11:00:00,17.07,17.16,17.0,17.0,860610.0,17.056,17.1459,16.986,16.986,860610.0
2020-05-29 11:30:00,17.01,17.19,16.96,17.1,1266012.0,16.996,17.1759,16.9461,17.0859,1266012.0
2020-05-29 12:00:00,17.1,17.13,17.0,17.07,615505.0,17.0859,17.1159,16.986,17.056,615505.0
2020-05-29 12:30:00,17.07,17.07,16.81,16.96,1118017.0,17.056,17.056,16.7962,16.9461,1118017.0
2020-05-29 13:00:00,16.97,17.05,16.91,17.0,653729.0,16.956,17.036,16.8961,16.986,653729.0
2020-05-29 13:30:00,17.0,17.04,16.78,16.81,1080146.0,16.986,17.026,16.7662,16.7962,1080146.0
2020-05-29 14:00:00,16.81,17.12,16.79,17.11,1065408.0,16.7962,17.1059,16.7762,17.0959,1065408.0
2020-05-29 14:30:00,17.11,17.19,16.85,17.17,1443021.0,17.0959,17.1759,16.8361,17.1559,1443021.0
2020-05-29 15:00:00,17.18,17.41,17.17,17.17,2103052.0,17.1659,17.3957,17.1559,17.1559,2103052.0
2020-05-29 15:30:00,17.18,17.23,17.03,17.19,2700961.0,17.1659,17.2158,17.016,17.1759,2700961.0
2020-06-01 09:30:00,17.31,17.94,17.12,17.78,4097430.0,17.2958,17.9252,17.1059,17.7654,4097430.0
2020-06-01 10:00:00,17.78,18.02,17.64,17.96,2339748.0,17.7654,18.0052,17.6255,17.9452,2339748.0
2020-06-01 10:30:00,17.96,18.04,17.8,17.83,1929963.0,17.9452,18.0252,17.7854,17.8153,1929963.0
2020-06-01 11:00:00,17.84,17.84,17.56,17.76,2228486.0,17.8253,17.8253,17.5456,17.7454,2228486.0
2020-06-01 11:30:00,17.76,17.79,17.7,17.74,719237.0,17.7454,17.7754,17.6854,17.7254,719237.0
2020-06-01 12:00:00,17.73,17.85,17.7,17.77,805681.0,17.7154,17.8353,17.6854,17.7554,805681.0
2020-06-01 12:30:00,17.77,17.84,17.76,17.82,624683.0,17.7554,17.8253,17.7454,17.8053,624683.0
2020-06-01 13:00:00,17.81,17.95,17.79,17.88,710920.0,17.7954,17.9352,17.7754,17.8653,710920.0
2020-06-01 13:30:00,17.88,17.91,17.82,17.83,604632.0,17.8653,17.8953,17.8053,17.8153,604632.0
2020-06-01 14:00:00,17.82,17.86,17.72,17.73,688820.0,17.8053,17.8453,17.7054,17.7154,688820.0
2020-06-01 14:30:00,17.73,17.82,17.67,17.8,1080955.0,17.7154,17.8053,17.6555,17.7854,1080955.0
2020-06-01 15:00:00,17.8,17.84,17.74,17.84,725369.0,17.7854,17.8253,17.7254,17.8253,725369.0
2020-06-01 15:30:00,17.84,17.94,17.77,17.8,2426591.0,17.8253,17.9252,17.7554,17.7854,2426591.0
2020-06-02 09:30:00,18.17,18.18,17.61,17.87,4693683.0,18.1551,18.1651,17.5955,17.8553,4693683.0
2020-06-02 10:00:00,17.86,17.94,17.7,17.89,1824326.0,17.8453,17.9252,17.6854,17.8753,1824326.0
2020-06-02 10:30:00,17.9,17.94,17.4,17.61,2796581.0,17.8853,17.9252,17.3857,17.5955,2796581.0
2020-06-02 11:00:00,17.63,17.72,17.52,17.68,1133988.0,17.6155,17.7054,17.5056,17.6655,1133988.0
2020-06-02 11:30:00,17.68,17.93,17.63,17.9,1440043.0,17.6655,17.9153,17.6155,17.8853,1440043.0
2020-06-02 12:00:00,17.89,18.14,17.83,18.1,2020926.0,17.8753,18.1251,17.8153,18.0851,2020926.0
2020-06-02 12:30:00,18.11,18.24,18.02,18.23,1608521.0,18.0951,18.225,18.0052,18.215,1608521.0
2020-06-02 13:00:00,18.23,18.28,18.09,18.14,1540981.0,18.215,18.265,18.0751,18.1251,1540981.0
2020-06-02 13:30:00,18.15,18.23,18.11,18.18,680605.0,18.1351,18.215,18.0951,18.1651,680605.0
2020-06-02 14:00:00,18.18,18.22,18.06,18.06,912861.0,18.1651,18.205,18.0451,18.0451,912861.0
2020-06-02 14:30:00,18.07,18.2,18.0,18.16,909558.0,18.0551,18.185,17.9852,18.1451,909558.0
2020-06-02 15:00:00,18.17,18.19,18.11,18.16,959816.0,18.1551,18.175,18.0951,18.1451,959816.0
2020-06-02 15:30:00,18.16,18.22,18.1,18.2,2104993.0,18.1451,18.205,18.0851,18.185,2104993.0
2020-06-03 09:30:00,18.9,19.33,18.7,19.28,5853349.0,18.8845,19.3141,18.6846,19.2641,5853349.0
2020-06-03 10:00:00,19.29,19.7,19.18,19.69,3601622.0,19.2741,19.6838,19.1642,19.6738,3601622.0
2020-06-03 10:30:00,19.68,20.0,19.58,19.83,4797451.0,19.6638,19.9836,19.5639,19.8137,4797451.0
2020-06-03 11:00:00,19.82,20.14,19.82,20.14,3057379.0,19.8037,20.1234,19.8037,20.1234,3057379.0
2020-06-03 11:30:00,20.14,20.25,19.93,20.08,2904459.0,20.1234,20.2333,19.9136,20.0635,2904459.0
2020-06-03 12:00:00,20.08,20.08,19.57,19.81,3161481.0,20.0635,20.0635,19.5539,19.7937,3161481.0
2020-06-03 12:30:00,19.82,20.02,19.78,20.0,2144546.0,19.8037,20.0035,19.7637,19.9836,2144546.0
2020-06-03 13:00:00,20.01,20.07,19.92,19.96,1205019.0,19.9935,20.0535,19.9036,19.9436,1205019.0
2020-06-03 13:30:00,19.96,20.05,19.9,20.05,958915.0,19.9436,20.0335,19.8836,20.0335,958915.0
2020-06-03 14:00:00,20.05,20.3,20.03,20.29,1914997.0,20.0335,20.2833,20.0135,20.2733,1914997.0
2020-06-03 14:30:00,20.3,20.33,20.08,20.24,1995668.0,20.2833,20.3133,20.0635,20.2234,1995668.0
2020-06-03 15:00:00,20.23,20.4,20.15,20.32,2389733.0,20.2134,20.3832,20.1334,20.3033,2389733.0
2020-06-03 15:30:00,20.32,20.39,20.19,20.27,3181382.0,20.3033,20.3732,20.1734,20.2533,3181382.0
2020-06-04 09:30:00,21.38,21.38,19.91,20.68,11940236.0,21.3624,21.3624,19.8936,20.663,11940236.0
2020-06-04 10:00:00,20.66,21.11,20.6,21.07,3991685.0,20.643,21.0926,20.5831,21.0527,3991685.0
2020-06-04 10:30:00,21.08,21.64,21.02,21.49,4352125.0,21.0627,21.6222,21.0027,21.4723,4352125.0
2020-06-04 11:00:00,21.5,21.64,20.84,21.15,4903662.0,21.4823,21.6222,20.8229,21.1326,4903662.0
2020-06-04 11:30:00,21.13,21.38,21.1,21.37,2615699.0,21.1126,21.3624,21.0826,21.3524,2615699.0
2020-06-04 12:00:00,21.37,21.72,21.3,21.46,4016235.0,21.3524,21.7021,21.2825,21.4424,4016235.0
2020-06-04 12:30:00,21.46,21.47,21.08,21.26,3607656.0,21.4424,21.4523,21.0627,21.2425,3607656.0
2020-06-04 13:00:00,21.26,21.47,21.21,21.42,1908426.0,21.2425,21.4523,21.1926,21.4024,1908426.0
2020-06-04 13:30:00,21.42,21.59,21.37,21.58,1877404.0,21.4024,21.5722,21.3524,21.5623,1877404.0
2020-06-04 14:00:00,21.58,21.68,21.51,21.63,1859164.0,21.5623,21.6622,21.4923,21.6122,1859164.0
2020-06-04 14:30:00,21.62,21.96,21.55,21.64,3293969.0,21.6022,21.9419,21.5323,21.6222,3293969.0
2020-06-04 15:00:00,21.63,21.8,21.25,21.42,3393003.0,21.6122,21.7821,21.2325,21.4024,3393003.0
2020-06-04 15:30:00,21.42,21.75,21.39,21.72,3853549.0,21.4024,21.7321,21.3724,21.7021,3853549.0
2020-06-05 09:30:00,23.22,23.58,22.54,22.65,9880542.0,23.2009,23.5606,22.5215,22.6314,9880542.0
2020-06-05 10:00:00,22.65,23.22,22.64,22.87,4829208.0,22.6314,23.2009,22.6214,22.8512,4829208.0
2020-06-05 10:30:00,22.87,22.93,22.61,22.89,4322621.0,22.8512,22.9111,22.5914,22.8712,4322621.0
2020-06-05 11:00:00,22.88,23.23,22.73,23.16,3312374.0,22.8612,23.2109,22.7113,23.141,3312374.0
2020-06-05 11:30:00,23.16,23.2,22.84,22.96,2345619.0,23.141,23.1809,22.8212,22.9411,2345619.0
2020-06-05 12:00:00,22.97,23.08,22.6,22.72,2812094.0,22.9511,23.061,22.5814,22.7013,2812094.0
2020-06-05 12:30:00,22.72,22.97,22.68,22.95,1741115.0,22.7013,22.9511,22.6614,22.9311,1741115.0
2020-06-05 13:00:00,22.95,23.0,22.85,22.94,1643033.0,22.9311,22.9811,22.8312,22.9211,1643033.0
2020-06-05 13:30:00,22.93,22.97,22.55,22.66,2443921.0,22.9111,22.9511,22.5315,22.6414,2443921.0
2020-06-05 14:00:00,22.66,22.69,22.03,22.25,4074375.0,22.6414,22.6713,22.0119,22.2317,4074375.0
2020-06-05 14:30:00,22.25,22.5,21.96,22.1,2880880.0,22.2317,22.4815,21.9419,22.0818,2880880.0
2020-06-05 15:00:00,22.12,22.18,21.69,21.82,3242428.0,22.1018,22.1618,21.6722,21.8021,3242428.0
2020-06-05 15:30:00,21.82,21.83,21.36,21.71,6751813.0,21.8021,21.812,21.3424,21.6921,6751813.0
2020-06-08 09:30:00,22.71,22.87,22.18,22.71,6824146.0,22.6913,22.8512,22.1618,22.6913,6824146.0
2020-06-08 10:00:00,22.72,22.95,22.56,22.77,3186232.0,22.7013,22.9311,22.5414,22.7513,3186232.0
2020-06-08 10:30:00,22.77,22.99,22.64,22.94,2250038.0,22.7513,22.9711,22.6214,22.9211,2250038.0
2020-06-08 11:00:00,22.94,23.17,22.94,23.15,2502639.0,22.9211,23.1509,22.9211,23.131,2502639.0
2020-06-08 11:30:00,23.16,23.25,23.05,23.11,2129065.0,23.141,23.2309,23.031,23.091,2129065.0
2020-06-08 12:00:00,23.11,23.3,23.11,23.22,1655944.0,23.091,23.2808,23.091,23.2009,1655944.0
2020-06-08 12:30:00,23.23,23.55,23.16,23.53,2332670.0,23.2109,23.5306,23.141,23.5107,2332670.0
2020-06-08 13:00:00,23.53,23.61,23.23,23.39,2701513.0,23.5107,23.5906,23.2109,23.3708,2701513.0
2020-06-08 13:30:00,23.39,23.53,23.33,23.46,1662355.0,23.3708,23.5107,23.3108,23.4407,1662355.0
2020-06-08 14:00:00,23.46,23.59,23.37,23.43,1699930.0,23.4407,23.5706,23.3508,23.4107,1699930.0
2020-06-08 14:30:00,23.43,23.61,23.4,23.58,1323635.0,23.4107,23.5906,23.3808,23.5606,1323635.0
2020-06-08 15:00:00,23.59,23.69,23.34,23.6,2367641.0,23.5706,23.6705,23.3208,23.5806,2367641.0
2020-06-08 15:30:00,23.6,23.84,23.58,23.77,3448555.0,23.5806,23.8204,23.5606,23.7505,3448555.0
2020-06-09 09:30:00,22.84,22.94,21.29,21.8,7536822.0,22.8238,22.9237,21.2749,21.7845,7536822.0
2020-06-09 10:00:00,21.8,22.08,21.36,21.94,4044000.0,21.7845,22.0643,21.3449,21.9244,4044000.0
2020-06-09 10:30:00,21.94,22.48,21.89,22.4,2750794.0,21.9244,22.4641,21.8745,22.3841,2750794.0
2020-06-09 11:00:00,22.41,22.48,22.03,22.11,2111857.0,22.3941,22.4641,22.0144,22.0943,2111857.0
2020-06-09 11:30:00,22.1,22.18,21.84,22.02,1776685.0,22.0843,22.1643,21.8245,22.0044,1776685.0
2020-06-09 12:00:00,22.03,22.18,21.99,22.1,1031469.0,22.0144,22.1643,21.9744,22.0843,1031469.0
2020-06-09 12:30:00,22.1,22.19,22.08,22.13,620173.0,22.0843,22.1743,22.0643,22.1143,620173.0
2020-06-09 13:00:00,22.13,22.23,21.95,22.23,924796.0,22.1143,22.2142,21.9344,22.2142,924796.0
2020-06-09 13:30:00,22.23,22.28,22.14,22.23,874871.0,22.2142,22.2642,22.1243,22.2142,874871.0
2020-06-09 14:00:00,22.24,22.25,21.96,21.98,1274907.0,22.2242,22.2342,21.9444,21.9644,1274907.0
2020-06-09 14:30:00,21.97,22.04,21.84,21.98,1374888.0,21.9544,22.0244,21.8245,21.9644,1374888.0
2020-06-09 15:00:00,21.98,22.1,21.92,22.05,1227604.0,21.9644,22.0843,21.9045,22.0344,1227604.0
2020-06-09 15:30:00,22.05,22.15,21.97,22.06,2230516.0,22.0344,22.1343,21.9544,22.0444,2230516.0
2020-06-10 09:30:00,22.46,22.48,20.77,21.1,7422892.0,22.4441,22.4641,20.7553,21.085,7422892.0
2020-06-10 10:00:00,21.09,21.17,20.01,20.26,5207866.0,21.075,21.155,19.9958,20.2456,5207866.0
2020-06-10 10:30:00,20.26,20.85,20.25,20.57,3109140.0,20.2456,20.8352,20.2356,20.5554,3109140.0
2020-06-10 11:00:00,20.56,20.93,20.52,20.87,2126936.0,20.5454,20.9152,20.5054,20.8552,2126936.0
2020-06-10 11:30:00,20.86,21.42,20.84,21.4,2331210.0,20.8452,21.4048,20.8252,21.3848,2331210.0
2020-06-10 12:00:00,21.4,21.56,20.91,20.94,2911593.0,21.3848,21.5447,20.8952,20.9252,2911593.0
2020-06-10 12:30:00,20.94,21.09,20.83,21.08,1356347.0,20.9252,21.075,20.8152,21.0651,1356347.0
2020-06-10 13:00:00,21.07,21.08,20.89,20.91,926478.0,21.0551,21.0651,20.8752,20.8952,926478.0
2020-06-10 13:30:00,20.91,21.03,20.85,20.94,893834.0,20.8952,21.0151,20.8352,20.9252,893834.0
2020-06-10 14:00:00,20.97,21.5,20.85,21.35,2719680.0,20.9551,21.4848,20.8352,21.3349,2719680.0
2020-06-10 14:30:00,21.35,21.35,20.62,20.78,2742009.0,21.3349,21.3349,20.6054,20.7653,2742009.0
2020-06-10 15:00:00,20.78,20.86,20.56,20.86,1470504.0,20.7653,20.8452,20.5454,20.8452,1470504.0
2020-06-10 15:30:00,20.85,20.93,20.5,20.51,2644405.0,20.8352,20.9152,20.4855,20.4955,2644405.0
2020-06-11 09:30:00,17.84,19.44,17.6,19.0,8852504.0,17.8274,19.4262,17.5875,18.9865,8852504.0
2020-06-11 10:00:00,19.0,19.23,18.74,18.94,3335098.0,18.9865,19.2164,18.7267,18.9266,3335098.0
2020-06-11 10:30:00,18.94,19.01,18.37,18.44,2686114.0,18.9266,18.9965,18.357,18.4269,2686114.0
2020-06-11 11:00:00,18.44,18.59,18.31,18.44,2125587.0,18.4269,18.5768,18.297,18.4269,2125587.0
2020-06-11 11:30:00,18.45,18.53,18.13,18.22,1981147.0,18.4369,18.5169,18.1171,18.2071,1981147.0
2020-06-11 12:00:00,18.21,18.22,17.71,17.91,3458673.0,18.1971,18.2071,17.6974,17.8973,3458673.0
2020-06-11 12:30:00,17.91,18.15,17.89,17.94,1611839.0,17.8973,18.1371,17.8773,17.9273,1611839.0
2020-06-11 13:00:00,17.93,18.43,17.92,18.24,1760179.0,17.9173,18.4169,17.9073,18.2271,1760179.0
2020-06-11 13:30:00,18.25,18.41,18.1,18.35,1439425.0,18.2371,18.3969,18.0872,18.337,1439425.0
2020-06-11 14:00:00,18.35,18.37,18.12,18.15,1047089.0,18.337,18.357,18.1072,18.1371,1047089.0
2020-06-11 14:30:00,18.15,18.16,17.91,18.0,1948622.0,18.1371,18.1471,17.8973,17.9872,1948622.0
2020-06-11 15:00:00,17.99,18.1,17.63,17.71,2150465.0,17.9772,18.0872,17.6175,17.6974,2150465.0
2020-06-11 15:30:00,17.7,18.0,17.64,17.84,3024771.0,17.6874,17.9872,17.6275,17.8274,3024771.0
2020-06-12 09:30:00,19.62,19.69,19.01,19.26,5529579.0,19.6061,19.676,18.9965,19.2463,5529579.0
2020-06-12 10:00:00,19.26,19.36,19.16,19.21,2420416.0,19.2463,19.3463,19.1464,19.1964,2420416.0
2020-06-12 10:30:00,19.21,19.23,18.52,18.52,3040884.0,19.1964,19.2164,18.5069,18.5069,3040884.0
2020-06-12 11:00:00,18.52,18.78,18.26,18.55,3183375.0,18.5069,18.7667,18.2471,18.5368,3183375.0
2020-06-12 11:30:00,18.55,18.88,18.41,18.88,2100612.0,18.5368,18.8666,18.3969,18.8666,2100612.0
2020-06-12 12:00:00,18.87,19.0,18.79,18.82,1421522.0,18.8566,18.9865,18.7767,18.8067,1421522.0
2020-06-12 12:30:00,18.82,18.93,18.7,18.89,930413.0,18.8067,18.9166,18.6867,18.8766,930413.0
2020-06-12 13:00:00,18.9,18.93,18.75,18.78,920203.0,18.8866,18.9166,18.7367,18.7667,920203.0
2020-06-12 13:30:00,18.78,18.79,18.4,18.4,1356256.0,18.7667,18.7767,18.387,18.387,1356256.0
2020-06-12 14:00:00,18.41,18.76,18.39,18.71,1321251.0,18.3969,18.7467,18.377,18.6967,1321251.0
2020-06-12 14:30:00,18.71,18.87,18.69,18.83,1307383.0,18.6967,18.8566,18.6767,18.8166,1307383.0
2020-06-12 15:00:00,18.82,19.04,18.77,18.86,1636138.0,18.8067,19.0265,18.7567,18.8466,1636138.0
2020-06-12 15:30:00,18.86,19.19,18.81,19.17,2501435.0,18.8466,19.1764,18.7967,19.1564,2501435.0
2020-06-15 09:30:00,18.0,18.58,17.65,18.41,5346847.0,17.9872,18.5668,17.6375,18.3969,5346847.0
2020-06-15 10:00:00,18.42,18.83,18.26,18.57,2647486.0,18.4069,18.8166,18.2471,18.5568,2647486.0
2020-06-15 10:30:00,18.57,19.07,18.51,19.01,2228739.0,18.5568,19.0565,18.4969,18.9965,2228739.0
2020-06-15 11:00:00,19.01,19.32,19.01,19.07,2831607.0,18.9965,19.3063,18.9965,19.0565,2831607.0
2020-06-15 11:30:00,19.07,19.16,18.89,18.98,1476403.0,19.0565,19.1464,18.8766,18.9665,1476403.0
2020-06-15 12:00:00,18.96,19.45,18.9,19.34,1808353.0,18.9466,19.4362,18.8866,19.3263,1808353.0
2020-06-15 12:30:00,19.34,19.54,19.27,19.5,1477156.0,19.3263,19.5261,19.2563,19.4862,1477156.0
2020-06-15 13:00:00,19.49,19.75,19.42,19.51,1655206.0,19.4762,19.736,19.4062,19.4962,1655206.0
2020-06-15 13:30:00,19.5,19.5,19.07,19.21,1656333.0,19.4862,19.4862,19.0565,19.1964,1656333.0
2020-06-15 14:00:00,19.21,19.72,19.21,19.64,2165272.0,19.1964,19.706,19.1964,19.6261,2165272.0
2020-06-15 14:30:00,19.64,19.7,19.41,19.44,1278034.0,19.6261,19.686,19.3962,19.4262,1278034.0
2020-06-15 15:00:00,19.44,19.7,19.34,19.36,1657066.0,19.4262,19.686,19.3263,19.3463,1657066.0
2020-06-15 15:30:00,19.36,19.49,19.14,19.46,2742320.0,19.3463,19.4762,19.1264,19.4462,2742320.0
2020-06-16 09:30:00,20.66,20.85,19.77,20.22,7115143.0,20.6454,20.8352,19.756,20.2057,7115143.0
2020-06-16 10:00:00,20.23,20.44,20.05,20.18,3463512.0,20.2157,20.4255,20.0358,20.1657,3463512.0
2020-06-16 10:30:00,20.19,20.22,19.3,19.37,4584327.0,20.1757,20.2057,19.2863,19.3563,4584327.0
2020-06-16 11:00:00,19.37,20.07,19.08,19.95,3682029.0,19.3563,20.0558,19.0665,19.9359,3682029.0
2020-06-16 11:30:00,19.96,20.02,19.49,19.5,2790615.0,19.9458,20.0058,19.4762,19.4862,2790615.0
2020-06-16 12:00:00,19.51,19.64,19.39,19.6,2176409.0,19.4962,19.6261,19.3763,19.5861,2176409.0
2020-06-16 12:30:00,19.59,19.82,19.46,19.54,1445657.0,19.5761,19.8059,19.4462,19.5261,1445657.0
2020-06-16 13:00:00,19.54,19.61,19.42,19.51,1185829.0,19.5261,19.5961,19.4062,19.4962,1185829.0
2020-06-16 13:30:00,19.51,19.53,19.15,19.29,2144216.0,19.4962,19.5162,19.1364,19.2763,2144216.0
2020-06-16 14:00:00,19.29,19.53,19.27,19.45,1296113.0,19.2763,19.5162,19.2563,19.4362,1296113.0
2020-06-16 14:30:00,19.46,19.54,19.3,19.37,979791.0,19.4462,19.5261,19.2863,19.3563,979791.0
2020-06-16 15:00:00,19.38,19.38,19.12,19.32,1734666.0,19.3663,19.3663,19.1064,19.3063,1734666.0
2020-06-16 15:30:00,19.31,19.45,19.24,19.35,3043216.0,19.2963,19.4362,19.2264,19.3363,3043216.0
2020-06-17 09:30:00,19.03,19.33,18.82,19.05,3814422.0,19.0165,19.3163,18.8067,19.0365,3814422.0
2020-06-17 10:00:00,19.04,19.22,18.85,18.89,1835585.0,19.0265,19.2064,18.8366,18.8766,1835585.0
2020-06-17 10:30:00,18.89,19.2,18.82,19.13,1219016.0,18.8766,19.1864,18.8067,19.1164,1219016.0
2020-06-17 11:00:00,19.13,19.16,19.04,19.08,647691.0,19.1164,19.1464,19.0265,19.0665,647691.0
2020-06-17 11:30:00,19.08,19.33,19.06,19.2,1056857.0,19.0665,19.3163,19.0465,19.1864,1056857.0
2020-06-17 12:00:00,19.18,19.26,19.11,19.13,486483.0,19.1664,19.2463,19.0964,19.1164,486483.0
2020-06-17 12:30:00,19.13,19.22,19.07,19.14,590378.0,19.1164,19.2064,19.0565,19.1264,590378.0
2020-06-17 13:00:00,19.14,19.19,19.07,19.14,487869.0,19.1264,19.1764,19.0565,19.1264,487869.0
2020-06-17 13:30:00,19.13,19.18,19.06,19.07,458544.0,19.1164,19.1664,19.0465,19.0565,458544.0
2020-06-17 14:00:00,19.07,19.17,19.01,19.12,867072.0,19.0565,19.1564,18.9965,19.1064,867072.0
2020-06-17 14:30:00,19.12,19.26,19.1,19.14,699142.0,19.1064,19.2463,19.0865,19.1264,699142.0
2020-06-17 15:00:00,19.13,19.15,18.91,18.98,1282200.0,19.1164,19.1364,18.8966,18.9665,1282200.0
2020-06-17 15:30:00,18.98,19.07,18.92,18.96,2285381.0,18.9665,19.0565,18.9066,18.9466,2285381.0
2020-06-18 09:30:00,18.46,18.8,18.3,18.53,4710126.0,18.4469,18.7867,18.287,18.5169,4710126.0
2020-06-18 10:00:00,18.53,18.92,18.51,18.85,2531169.0,18.5169,18.9066,18.4969,18.8366,2531169.0
2020-06-18 10:30:00,18.85,18.99,18.76,18.91,1576504.0,18.8366,18.9765,18.7467,18.8966,1576504.0
2020-06-18 11:00:00,18.91,18.92,18.6,18.71,1610047.0,18.8966,18.9066,18.5868,18.6967,1610047.0
2020-06-18 11:30:00,18.71,18.79,18.41,18.49,1929889.0,18.6967,18.7767,18.3969,18.4769,1929889.0
2020-06-18 12:00:00,18.49,18.58,18.45,18.52,995313.0,18.4769,18.5668,18.4369,18.5069,995313.0
2020-06-18 12:30:00,18.51,18.58,18.44,18.57,710997.0,18.4969,18.5668,18.4269,18.5568,710997.0
2020-06-18 13:00:00,18.57,18.67,18.54,18.59,943160.0,18.5568,18.6568,18.5269,18.5768,943160.0
2020-06-18 13:30:00,18.6,18.64,18.5,18.64,731128.0,18.5868,18.6268,18.4869,18.6268,731128.0
2020-06-18 14:00:00,18.64,18.68,18.56,18.64,685395.0,18.6268,18.6668,18.5468,18.6268,685395.0
2020-06-18 14:30:00,18.64,18.68,18.48,18.52,1190725.0,18.6268,18.6668,18.4669,18.5069,1190725.0
2020-06-18 15:00:00,18.52,18.63,18.51,18.63,1084817.0,18.5069,18.6168,18.4969,18.6168,1084817.0
2020-06-18 15:30:00,18.63,18.74,18.53,18.58,2931545.0,18.6168,18.7267,18.5169,18.5668,2931545.0
2020-06-19 09:30:00,19.03,19.09,18.67,18.83,3143403.0,19.0165,19.0765,18.6568,18.8166,3143403.0
2020-06-19 10:00:00,18.83,19.07,18.78,18.81,1385945.0,18.8166,19.0565,18.7667,18.7967,1385945.0
2020-06-19 10:30:00,18.81,18.9,18.72,18.84,1163622.0,18.7967,18.8866,18.7067,18.8266,1163622.0
2020-06-19 11:00:00,18.84,18.97,18.79,18.88,1109239.0,18.8266,18.9565,18.7767,18.8666,1109239.0
2020-06-19 11:30:00,18.87,18.89,18.75,18.84,774509.0,18.8566,18.8766,18.7367,18.8266,774509.0
2020-06-19 12:00:00,18.84,18.84,18.28,18.41,1836280.0,18.8266,18.8266,18.267,18.3969,1836280.0
2020-06-19 12:30:00,18.4,18.47,18.3,18.41,1458005.0,18.387,18.4569,18.287,18.3969,1458005.0
2020-06-19 13:00:00,18.41,18.41,18.16,18.22,1236127.0,18.3969,18.3969,18.1471,18.2071,1236127.0
2020-06-19 13:30:00,18.22,18.28,17.98,17.98,1740415.0,18.2071,18.267,17.9673,17.9673,1740415.0
2020-06-19 14:00:00,17.98,18.08,17.83,18.0,2388305.0,17.9673,18.0672,17.8174,17.9872,2388305.0
2020-06-19 14:30:00,17.99,18.25,17.96,18.23,1315468.0,17.9772,18.2371,17.9473,18.2171,1315468.0
2020-06-19 15:00:00,18.22,18.32,18.09,18.23,1323054.0,18.2071,18.307,18.0772,18.2171,1323054.0
2020-06-19 15:30:00,18.23,18.3,18.13,18.19,2849366.0,18.2171,18.287,18.1171,18.1771,2849366.0
2020-06-22 09:30:00,17.96,18.2,17.78,17.97,3685761.0,17.9473,18.1871,17.7674,17.9573,3685761.0
2020-06-22 10:00:00,17.97,18.08,17.8,17.91,1595778.0,17.9573,18.0672,17.7874,17.8973,1595778.0
2020-06-22 10:30:00,17.9,17.91,17.48,17.5,2069515.0,17.8873,17.8973,17.4676,17.4876,2069515.0
2020-06-22 11:00:00,17.49,17.7,17.4,17.63,1899979.0,17.4776,17.6874,17.3877,17.6175,1899979.0
2020-06-22 11:30:00,17.63,17.71,17.52,17.63,1151646.0,17.6175,17.6974,17.5076,17.6175,1151646.0
2020-06-22 12:00:00,17.63,17.78,17.63,17.69,804356.0,17.6175,17.7674,17.6175,17.6775,804356.0
2020-06-22 12:30:00,17.7,17.88,17.68,17.85,958648.0,17.6874,17.8673,17.6675,17.8373,958648.0
2020-06-22 13:00:00,17.84,17.91,17.74,17.76,696127.0,17.8274,17.8973,17.7274,17.7474,696127.0
2020-06-22 13:30:00,17.76,17.79,17.66,17.72,920248.0,17.7474,17.7774,17.6475,17.7074,920248.0
2020-06-22 14:00:00,17.73,17.73,17.55,17.71,876321.0,17.7174,17.7174,17.5376,17.6974,876321.0
2020-06-22 14:30:00,17.71,17.78,17.68,17.75,564537.0,17.6974,17.7674,17.6675,17.7374,564537.0
2020-06-22 15:00:00,17.75,17.8,17.62,17.69,968222.0,17.7374,17.7874,17.6075,17.6775,968222.0
2020-06-22 15:30:00,17.69,17.8,17.67,17.77,1628532.0,17.6775,17.7874,17.6575,17.7574,1628532.0
2020-06-23 09:30:00,18.06,18.15,17.77,17.95,2408331.0,18.0472,18.1371,17.7574,17.9373,2408331.0
2020-06-23 10:00:00,17.95,18.02,17.82,17.96,913227.0,17.9373,18.0072,17.8074,17.9473,913227.0
2020-06-23 10:30:00,17.97,18.05,17.88,18.0,990536.0,17.9573,18.0372,17.8673,17.9872,990536.0
2020-06-23 11:00:00,18.0,18.09,17.98,18.05,801189.0,17.9872,18.0772,17.9673,18.0372,801189.0
2020-06-23 11:30:00,18.04,18.07,17.93,18.07,670087.0,18.0272,18.0572,17.9173,18.0572,670087.0
2020-06-23 12:00:00,18.07,18.23,18.07,18.16,1046530.0,18.0572,18.2171,18.0572,18.1471,1046530.0
2020-06-23 12:30:00,18.16,18.19,18.04,18.14,709818.0,18.1471,18.1771,18.0272,18.1271,709818.0
2020-06-23 13:00:00,18.14,18.2,18.12,18.18,413890.0,18.1271,18.1871,18.1072,18.1671,413890.0
2020-06-23 13:30:00,18.17,18.32,18.16,18.26,850305.0,18.1571,18.307,18.1471,18.2471,850305.0
2020-06-23 14:00:00,18.25,18.36,18.19,18.36,623771.0,18.2371,18.347,18.1771,18.347,623771.0
2020-06-23 14:30:00,18.36,18.5,18.35,18.43,1053725.0,18.347,18.4869,18.337,18.4169,1053725.0
2020-06-23 15:00:00,18.42,18.45,18.34,18.41,686722.0,18.4069,18.4369,18.327,18.3969,686722.0
2020-06-23 15:30:00,18.42,18.5,18.36,18.45,2009895.0,18.4069,18.4869,18.347,18.4369,2009895.0
2020-06-24 09:30:00,18.04,18.1,17.32,17.35,4920656.0,18.0272,18.0872,17.3077,17.3377,4920656.0
2020-06-24 10:00:00,17.34,17.67,17.34,17.53,1990377.0,17.3277,17.6575,17.3277,17.5176,1990377.0
2020-06-24 10:30:00,17.52,17.54,17.33,17.41,1595173.0,17.5076,17.5276,17.3177,17.3977,1595173.0
2020-06-24 11:00:00,17.41,17.41,17.0,17.07,2865466.0,17.3977,17.3977,16.9879,17.0579,2865466.0
2020-06-24 11:30:00,17.07,17.07,16.66,16.94,3403495.0,17.0579,17.0579,16.6482,16.928,3403495.0
2020-06-24 12:00:00,16.94,17.1,16.9,17.0,1876009.0,16.928,17.0879,16.888,16.9879,1876009.0
2020-06-24 12:30:00,17.01,17.23,16.97,17.23,1379874.0,16.9979,17.2178,16.958,17.2178,1379874.0
2020-06-24 13:00:00,17.22,17.28,17.05,17.08,1322083.0,17.2078,17.2677,17.0379,17.0679,1322083.0
2020-06-24 13:30:00,17.08,17.08,16.94,17.05,1208876.0,17.0679,17.0679,16.928,17.0379,1208876.0
2020-06-24 14:00:00,17.05,17.14,16.97,17.11,917624.0,17.0379,17.1278,16.958,17.0979,917624.0
2020-06-24 14:30:00,17.11,17.14,16.85,16.89,1281936.0,17.0979,17.1278,16.8381,16.878,1281936.0
2020-06-24 15:00:00,16.89,17.14,16.89,17.03,1710586.0,16.878,17.1278,16.878,17.0179,1710586.0
2020-06-24 15:30:00,17.03,17.08,16.9,16.93,2979881.0,17.0179,17.0679,16.888,16.918,2979881.0
2020-06-25 09:30:00,16.18,16.82,16.07,16.77,4038748.0,16.1685,16.8081,16.0586,16.7581,4038748.0
2020-06-25 10:00:00,16.77,17.05,16.67,16.88,2508780.0,16.7581,17.0379,16.6582,16.868,2508780.0
2020-06-25 10:30:00,16.88,16.92,16.36,16.45,2699172.0,16.868,16.908,16.3484,16.4383,2699172.0
2020-06-25 11:00:00,16.45,16.45,16.23,16.34,2287208.0,16.4383,16.4383,16.2185,16.3284,2287208.0
2020-06-25 11:30:00,16.35,16.41,16.21,16.36,1486272.0,16.3384,16.3984,16.1985,16.3484,1486272.0
2020-06-25 12:00:00,16.36,16.45,16.32,16.33,776463.0,16.3484,16.4383,16.3084,16.3184,776463.0
2020-06-25 12:30:00,16.33,16.39,16.28,16.34,677291.0,16.3184,16.3784,16.2685,16.3284,677291.0
2020-06-25 13:00:00,16.35,16.43,16.28,16.38,755220.0,16.3384,16.4183,16.2685,16.3684,755220.0
2020-06-25 13:30:00,16.37,16.42,16.33,16.39,871579.0,16.3584,16.4084,16.3184,16.3784,871579.0
2020-06-25 14:00:00,16.4,16.42,16.31,16.36,854384.0,16.3884,16.4084,16.2984,16.3484,854384.0
2020-06-25 14:30:00,16.36,16.44,16.24,16.33,1505022.0,16.3484,16.4283,16.2285,16.3184,1505022.0
2020-06-25 15:00:00,16.33,16.71,16.3,16.65,1310656.0,16.3184,16.6982,16.2884,16.6382,1310656.0
2020-06-25 15:30:00,16.66,16.75,16.59,16.7,2073302.0,16.6482,16.7381,16.5782,16.6882,2073302.0
2020-06-26 09:30:00,16.5,16.79,16.41,16.46,1996040.0,16.4883,16.7781,16.3984,16.4483,1996040.0
2020-06-26 10:00:00,16.46,16.48,16.05,16.26,2659150.0,16.4483,16.4683,16.0386,16.2485,2659150.0
2020-06-26 10:30:00,16.26,16.27,15.9,16.11,3072959.0,16.2485,16.2585,15.8887,16.0986,3072959.0
2020-06-26 11:00:00,16.11,16.13,15.87,15.95,1795055.0,16.0986,16.1186,15.8587,15.9387,1795055.0
2020-06-26 11:30:00,15.96,15.99,15.8,15.84,1585713.0,15.9487,15.9787,15.7888,15.8288,1585713.0
2020-06-26 12:00:00,15.84,15.88,15.74,15.86,1762397.0,15.8288,15.8687,15.7288,15.8488,1762397.0
2020-06-26 12:30:00,15.85,15.89,15.74,15.79,1334788.0,15.8388,15.8787,15.7288,15.7788,1334788.0
2020-06-26 13:00:00,15.79,15.88,15.77,15.83,911562.0,15.7788,15.8687,15.7588,15.8188,911562.0
2020-06-26 13:30:00,15.83,15.86,15.71,15.72,766897.0,15.8188,15.8488,15.6989,15.7089,766897.0
2020-06-26 14:00:00,15.72,15.76,15.64,15.68,1129196.0,15.7089,15.7488,15.6289,15.6689,1129196.0
2020-06-26 14:30:00,15.68,15.74,15.61,15.72,1103958.0,15.6689,15.7288,15.5989,15.7089,1103958.0
2020-06-26 15:00:00,15.72,15.83,15.65,15.69,1664510.0,15.7089,15.8188,15.6389,15.6789,1664510.0
2020-06-26 15:30:00,15.68,15.78,15.59,15.7,2908965.0,15.6689,15.7688,15.5789,15.6889,2908965.0
2020-06-29 09:30:00,15.83,15.97,15.32,15.42,3529208.0,15.8188,15.9587,15.3091,15.4091,3529208.0
2020-06-29 10:00:00,15.42,16.05,15.39,16.03,3686159.0,15.4091,16.0386,15.3791,16.0186,3686159.0
2020-06-29 10:30:00,16.03,16.46,16.02,16.27,2610532.0,16.0186,16.4483,16.0086,16.2585,2610532.0
2020-06-29 11:00:00,16.28,16.34,16.09,16.32,1634994.0,16.2685,16.3284,16.0786,16.3084,1634994.0
2020-06-29 11:30:00,16.32,16.44,16.27,16.37,926232.0,16.3084,16.4283,16.2585,16.3584,926232.0
2020-06-29 12:00:00,16.36,16.73,16.34,16.71,1641960.0,16.3484,16.7181,16.3284,16.6982,1641960.0
2020-06-29 12:30:00,16.72,16.96,16.71,16.79,2437582.0,16.7081,16.948,16.6982,16.7781,2437582.0
2020-06-29 13:00:00,16.79,16.98,16.69,16.95,1258836.0,16.7781,16.968,16.6782,16.938,1258836.0
2020-06-29 13:30:00,16.95,16.99,16.79,16.8,999289.0,16.938,16.978,16.7781,16.7881,999289.0
2020-06-29 14:00:00,16.8,16.83,16.57,16.59,1165218.0,16.7881,16.8181,16.5583,16.5782,1165218.0
2020-06-29 14:30:00,16.58,16.72,16.53,16.6,1041617.0,16.5682,16.7081,16.5183,16.5882,1041617.0
2020-06-29 15:00:00,16.59,16.69,16.5,16.66,916254.0,16.5782,16.6782,16.4883,16.6482,916254.0
2020-06-29 15:30:00,16.66,16.83,16.62,16.82,2111023.0,16.6482,16.8181,16.6082,16.8081,2111023.0
2020-06-30 09:30:00,16.63,16.72,16.27,16.57,3537685.0,16.6182,16.7081,16.2585,16.5583,3537685.0
2020-06-30 10:00:00,16.57,16.87,16.45,16.58,2329029.0,16.5583,16.858,16.4383,16.5682,2329029.0
2020-06-30 10:30:00,16.59,16.7,16.49,16.64,1150397.0,16.5782,16.6882,16.4783,16.6282,1150397.0
2020-06-30 11:00:00,16.64,16.73,16.51,16.52,859782.0,16.6282,16.7181,16.4983,16.5083,859782.0
2020-06-30 11:30:00,16.51,16.7,16.48,16.69,927120.0,16.4983,16.6882,16.4683,16.6782,927120.0
2020-06-30 12:00:00,16.68,16.79,16.63,16.64,820379.0,16.6682,16.7781,16.6182,16.6282,820379.0
2020-06-30 12:30:00,16.64,16.69,16.57,16.65,582898.0,16.6282,16.6782,16.5583,16.6382,582898.0
2020-06-30 13:00:00,16.65,16.71,16.58,16.65,595665.0,16.6382,16.6982,16.5682,16.6382,595665.0
2020-06-30 13:30:00,16.66,16.76,16.62,16.76,476519.0,16.6482,16.7481,16.6082,16.7481,476519.0
2020-06-30 14:00:00,16.76,16.86,16.72,16.84,519374.0,16.7481,16.848,16.7081,16.8281,519374.0
2020-06-30 14:30:00,16.84,16.84,16.73,16.83,730595.0,16.8281,16.8281,16.7181,16.8181,730595.0
2020-06-30 15:00:00,16.84,16.93,16.74,16.85,883173.0,16.8281,16.918,16.7281,16.8381,883173.0
2020-06-30 15:30:00,16.85,16.95,16.78,16.81,1952596.0,16.8381,16.938,16.7681,16.7981,1952596.0
2020-07-01 09:30:00,16.95,17.68,16.89,17.31,4190834.0,16.938,17.6675,16.878,17.2977,4190834.0
2020-07-01 10:00:00,17.31,17.54,17.26,17.35,2218460.0,17.2977,17.5276,17.2478,17.3377,2218460.0
2020-07-01 10:30:00,17.34,17.42,16.84,17.02,1707010.0,17.3277,17.4076,16.8281,17.0079,1707010.0
2020-07-01 11:00:00,17.03,17.04,16.7,16.75,1206893.0,17.0179,17.0279,16.6882,16.7381,1206893.0
2020-07-01 11:30:00,16.76,16.93,16.71,16.91,762931.0,16.7481,16.918,16.6982,16.898,762931.0
2020-07-01 12:00:00,16.92,17.09,16.89,16.9,914118.0,16.908,17.0779,16.878,16.888,914118.0
2020-07-01 12:30:00,16.89,16.99,16.85,16.88,557245.0,16.878,16.978,16.8381,16.868,557245.0
2020-07-01 13:00:00,16.89,16.9,16.71,16.72,532707.0,16.878,16.888,16.6982,16.7081,532707.0
2020-07-01 13:30:00,16.73,16.81,16.63,16.72,720040.0,16.7181,16.7981,16.6182,16.7081,720040.0
2020-07-01 14:00:00,16.71,16.88,16.7,16.8,539119.0,16.6982,16.868,16.6882,16.7881,539119.0
2020-07-01 14:30:00,16.8,16.81,16.63,16.68,642789.0,16.7881,16.7981,16.6182,16.6682,642789.0
2020-07-01 15:00:00,16.69,16.79,16.63,16.76,579056.0,16.6782,16.7781,16.6182,16.7481,579056.0
2020-07-01 15:30:00,16.75,16.83,16.7,16.78,1435322.0,16.7381,16.8181,16.6882,16.7681,1435322.0
2020-07-02 09:30:00,17.38,17.59,17.16,17.49,3462477.0,17.3677,17.5775,17.1478,17.4776,3462477.0
2020-07-02 10:00:00,17.48,17.49,17.05,17.06,1518155.0,17.4676,17.4776,17.0379,17.0479,1518155.0
2020-07-02 10:30:00,17.06,17.13,16.82,16.82,1866630.0,17.0479,17.1179,16.8081,16.8081,1866630.0
2020-07-02 11:00:00,16.83,17.04,16.74,16.99,1109772.0,16.8181,17.0279,16.7281,16.978,1109772.0
2020-07-02 11:30:00,17.0,17.22,16.98,17.13,1099785.0,16.9879,17.2078,16.968,17.1179,1099785.0
2020-07-02 12:00:00,17.14,17.15,16.95,17.13,1091854.0,17.1278,17.1378,16.938,17.1179,1091854.0
2020-07-02 12:30:00,17.13,17.15,17.03,17.07,516882.0,17.1179,17.1378,17.0179,17.0579,516882.0
2020-07-02 13:00:00,17.08,17.1,17.0,17.03,371273.0,17.0679,17.0879,16.9879,17.0179,371273.0
2020-07-02 13:30:00,17.03,17.08,16.95,16.96,639830.0,17.0179,17.0679,16.938,16.948,639830.0
2020-07-02 14:00:00,16.97,17.03,16.92,17.01,446492.0,16.958,17.0179,16.908,16.9979,446492.0
2020-07-02 14:30:00,17.01,17.13,17.0,17.07,559011.0,16.9979,17.1179,16.9879,17.0579,559011.0
2020-07-02 15:00:00,17.07,17.1,16.93,16.97,957121.0,17.0579,17.0879,16.918,16.958,957121.0
2020-07-02 15:30:00,16.97,17.0,16.82,16.86,2047992.0,16.958,16.9879,16.8081,16.848,2047992.0
2020-07-06 09:30:00,17.48,17.53,17.09,17.32,3532425.0,17.4676,17.5176,17.0779,17.3077,3532425.0
2020-07-06 10:00:00,17.32,17.39,16.68,16.74,2713635.0,17.3077,17.3777,16.6682,16.7281,2713635.0
2020-07-06 10:30:00,16.74,16.8,16.58,16.69,1695507.0,16.7281,16.7881,16.5682,16.6782,1695507.0
2020-07-06 11:00:00,16.7,16.7,16.26,16.29,2208305.0,16.6882,16.6882,16.2485,16.2784,2208305.0
2020-07-06 11:30:00,16.29,16.44,16.21,16.27,1940342.0,16.2784,16.4283,16.1985,16.2585,1940342.0
2020-07-06 12:00:00,16.28,16.56,16.27,16.54,907780.0,16.2685,16.5483,16.2585,16.5283,907780.0
2020-07-06 12:30:00,16.55,16.56,16.46,16.51,488735.0,16.5383,16.5483,16.4483,16.4983,488735.0
2020-07-06 13:00:00,16.51,16.59,16.46,16.59,429881.0,16.4983,16.5782,16.4483,16.5782,429881.0
2020-07-06 13:30:00,16.59,16.67,16.55,16.63,497103.0,16.5782,16.6582,16.5383,16.6182,497103.0
2020-07-06 14:00:00,16.62,16.64,16.42,16.51,733612.0,16.6082,16.6282,16.4084,16.4983,733612.0
2020-07-06 14:30:00,16.5,16.63,16.47,16.6,430766.0,16.4883,16.6182,16.4583,16.5882,430766.0
2020-07-06 15:00:00,16.59,16.7,16.58,16.65,870298.0,16.5782,16.6882,16.5682,16.6382,870298.0
2020-07-06 15:30:00,16.65,16.72,16.58,16.71,1471745.0,16.6382,16.7081,16.5682,16.6982,1471745.0
2020-07-07 09:30:00,16.33,16.39,16.05,16.13,2989307.0,16.3184,16.3784,16.0386,16.1186,2989307.0
2020-07-07 10:00:00,16.13,16.33,16.08,16.27,1207716.0,16.1186,16.3184,16.0686,16.2585,1207716.0
2020-07-07 10:30:00,16.27,16.43,16.13,16.37,1207841.0,16.2585,16.4183,16.1186,16.3584,1207841.0
2020-07-07 11:00:00,16.38,16.59,16.27,16.51,921439.0,16.3684,16.5782,16.2585,16.4983,921439.0
2020-07-07 11:30:00,16.5,16.51,16.37,16.43,598701.0,16.4883,16.4983,16.3584,16.4183,598701.0
2020-07-07 12:00:00,16.43,16.56,16.41,16.51,608034.0,16.4183,16.5483,16.3984,16.4983,608034.0
2020-07-07 12:30:00,16.51,16.52,16.38,16.39,617117.0,16.4983,16.5083,16.3684,16.3784,617117.0
2020-07-07 13:00:00,16.39,16.45,16.31,16.36,470689.0,16.3784,16.4383,16.2984,16.3484,470689.0
2020-07-07 13:30:00,16.36,16.43,16.3,16.39,536241.0,16.3484,16.4183,16.2884,16.3784,536241.0
2020-07-07 14:00:00,16.38,16.41,16.27,16.29,505022.0,16.3684,16.3984,16.2585,16.2784,505022.0
2020-07-07 14:30:00,16.28,16.29,16.2,16.21,847374.0,16.2685,16.2784,16.1885,16.1985,847374.0
2020-07-07 15:00:00,16.21,16.27,16.15,16.25,688210.0,16.1985,16.2585,16.1385,16.2385,688210.0
2020-07-07 15:30:00,16.25,16.25,16.09,16.15,1504651.0,16.2385,16.2385,16.0786,16.1385,1504651.0
2020-07-08 09:30:00,16.06,16.11,15.73,16.03,2659137.0,16.0486,16.0986,15.7188,16.0186,2659137.0
2020-07-08 10:00:00,16.04,16.16,15.82,15.87,1286942.0,16.0286,16.1485,15.8088,15.8587,1286942.0
2020-07-08 10:30:00,15.86,15.91,15.71,15.72,1205831.0,15.8488,15.8987,15.6989,15.7089,1205831.0
2020-07-08 11:00:00,15.72,15.73,15.51,15.59,1370161.0,15.7089,15.7188,15.499,15.5789,1370161.0
2020-07-08 11:30:00,15.59,15.73,15.58,15.7,1085419.0,15.5789,15.7188,15.569,15.6889,1085419.0
2020-07-08 12:00:00,15.71,15.77,15.64,15.75,508655.0,15.6989,15.7588,15.6289,15.7388,508655.0
2020-07-08 12:30:00,15.74,15.94,15.64,15.94,822355.0,15.7288,15.9287,15.6289,15.9287,822355.0
2020-07-08 13:00:00,15.94,15.95,15.77,15.8,606262.0,15.9287,15.9387,15.7588,15.7888,606262.0
2020-07-08 13:30:00,15.81,15.92,15.8,15.86,711240.0,15.7988,15.9087,15.7888,15.8488,711240.0
2020-07-08 14:00:00,15.86,16.06,15.81,16.05,945135.0,15.8488,16.0486,15.7988,16.0386,945135.0
2020-07-08 14:30:00,16.04,16.08,15.95,16.02,705901.0,16.0286,16.0686,15.9387,16.0086,705901.0
2020-07-08 15:00:00,16.03,16.32,16.01,16.23,951370.0,16.0186,16.3084,15.9986,16.2185,951370.0
2020-07-08 15:30:00,16.23,16.34,16.19,16.28,1902659.0,16.2185,16.3284,16.1785,16.2685,1902659.0
2020-07-09 09:30:00,16.32,16.41,15.66,15.83,2846151.0,16.3084,16.3984,15.6489,15.8188,2846151.0
2020-07-09 10:00:00,15.84,15.96,15.62,15.74,1629178.0,15.8288,15.9487,15.6089,15.7288,1629178.0
2020-07-09 10:30:00,15.75,15.78,15.39,15.4,2121343.0,15.7388,15.7688,15.3791,15.3891,2121343.0
2020-07-09 11:00:00,15.4,15.65,15.23,15.64,2064886.0,15.3891,15.6389,15.2192,15.6289,2064886.0
2020-07-09 11:30:00,15.63,15.78,15.56,15.76,1026453.0,15.6189,15.7688,15.549,15.7488,1026453.0
2020-07-09 12:00:00,15.76,15.89,15.64,15.67,1110290.0,15.7488,15.8787,15.6289,15.6589,1110290.0
2020-07-09 12:30:00,15.67,15.78,15.62,15.78,572039.0,15.6589,15.7688,15.6089,15.7688,572039.0
2020-07-09 13:00:00,15.77,15.98,15.73,15.94,1110086.0,15.7588,15.9687,15.7188,15.9287,1110086.0
2020-07-09 13:30:00,15.93,15.99,15.86,15.87,536068.0,15.9187,15.9787,15.8488,15.8587,536068.0
2020-07-09 14:00:00,15.86,16.06,15.85,16.04,1092589.0,15.8488,16.0486,15.8388,16.0286,1092589.0
2020-07-09 14:30:00,16.04,16.1,15.97,16.08,865735.0,16.0286,16.0886,15.9587,16.0686,865735.0
2020-07-09 15:00:00,16.09,16.17,15.94,15.94,1386475.0,16.0786,16.1585,15.9287,15.9287,1386475.0
2020-07-09 15:30:00,15.95,16.08,15.94,16.0,1957685.0,15.9387,16.0686,15.9287,15.9887,1957685.0
2020-07-10 09:30:00,15.68,16.25,15.5,16.05,3486844.0,15.6689,16.2385,15.489,16.0386,3486844.0
2020-07-10 10:00:00,16.05,16.12,15.86,15.97,1494029.0,16.0386,16.1086,15.8488,15.9587,1494029.0
2020-07-10 10:30:00,15.97,16.18,15.93,16.09,1398395.0,15.9587,16.1685,15.9187,16.0786,1398395.0
2020-07-10 11:00:00,16.08,16.13,15.94,16.01,827782.0,16.0686,16.1186,15.9287,15.9986,827782.0
2020-07-10 11:30:00,16.0,16.03,15.93,16.02,658679.0,15.9887,16.0186,15.9187,16.0086,658679.0
2020-07-10 12:00:00,16.02,16.1,15.95,15.97,720310.0,16.0086,16.0886,15.9387,15.9587,720310.0
2020-07-10 12:30:00,15.97,16.05,15.91,16.03,608121.0,15.9587,16.0386,15.8987,16.0186,608121.0
2020-07-10 13:00:00,16.04,16.04,15.88,15.97,589882.0,16.0286,16.0286,15.8687,15.9587,589882.0
2020-07-10 13:30:00,15.97,16.14,15.92,16.12,1011585.0,15.9587,16.1286,15.9087,16.1086,1011585.0
2020-07-10 14:00:00,16.11,16.19,16.09,16.11,766085.0,16.0986,16.1785,16.0786,16.0986,766085.0
2020-07-10 14:30:00,16.1,16.15,16.01,16.02,682097.0,16.0886,16.1385,15.9986,16.0086,682097.0
2020-07-10 15:00:00,16.02,16.13,15.99,16.13,636775.0,16.0086,16.1186,15.9787,16.1186,636775.0
2020-07-10 15:30:00,16.13,16.22,16.11,16.19,2193406.0,16.1186,16.2085,16.0986,16.1785,2193406.0
2020-07-13 09:30:00,16.48,16.75,15.95,15.97,3204942.0,16.4683,16.7381,15.9387,15.9587,3204942.0
2020-07-13 10:00:00,15.97,16.18,15.82,16.16,1755390.0,15.9587,16.1685,15.8088,16.1485,1755390.0
2020-07-13 10:30:00,16.17,16.54,15.97,16.51,2576465.0,16.1585,16.5283,15.9587,16.4983,2576465.0
2020-07-13 11:00:00,16.5,17.25,16.39,16.93,6621175.0,16.4883,17.2378,16.3784,16.918,6621175.0
2020-07-13 11:30:00,16.92,17.02,16.83,16.84,2076140.0,16.908,17.0079,16.8181,16.8281,2076140.0
2020-07-13 12:00:00,16.83,16.93,16.78,16.8,1660480.0,16.8181,16.918,16.7681,16.7881,1660480.0
2020-07-13 12:30:00,16.8,17.12,16.79,17.01,1874051.0,16.7881,17.1079,16.7781,16.9979,1874051.0
2020-07-13 13:00:00,17.02,17.3,17.0,17.18,1838313.0,17.0079,17.2877,16.9879,17.1678,1838313.0
2020-07-13 13:30:00,17.17,17.28,17.11,17.12,1358030.0,17.1578,17.2677,17.0979,17.1079,1358030.0
2020-07-13 14:00:00,17.12,17.13,16.86,16.87,1259351.0,17.1079,17.1179,16.848,16.858,1259351.0
2020-07-13 14:30:00,16.86,17.07,16.78,17.02,1197524.0,16.848,17.0579,16.7681,17.0079,1197524.0
2020-07-13 15:00:00,17.01,17.02,16.61,16.63,1680793.0,16.9979,17.0079,16.5982,16.6182,1680793.0
2020-07-13 15:30:00,16.62,16.64,16.32,16.37,2571261.0,16.6082,16.6282,16.3084,16.3584,2571261.0
2020-07-14 09:30:00,16.36,16.44,15.98,16.39,2695825.0,16.3484,16.4283,15.9687,16.3784,2695825.0
2020-07-14 10:00:00,16.39,16.45,15.98,16.2,2347737.0,16.3784,16.4383,15.9687,16.1885,2347737.0
2020-07-14 10:30:00,16.2,16.4,16.17,16.27,1887536.0,16.1885,16.3884,16.1585,16.2585,1887536.0
2020-07-14 11:00:00,16.27,16.41,16.14,16.18,1580638.0,16.2585,16.3984,16.1286,16.1685,1580638.0
2020-07-14 11:30:00,16.18,16.28,16.1,16.25,933872.0,16.1685,16.2685,16.0886,16.2385,933872.0
2020-07-14 12:00:00,16.26,16.29,16.1,16.13,684484.0,16.2485,16.2784,16.0886,16.1186,684484.0
2020-07-14 12:30:00,16.13,16.19,16.1,16.14,393605.0,16.1186,16.1785,16.0886,16.1286,393605.0
2020-07-14 13:00:00,16.14,16.15,15.98,16.05,1112452.0,16.1286,16.1385,15.9687,16.0386,1112452.0
2020-07-14 13:30:00,16.05,16.12,15.99,16.1,679321.0,16.0386,16.1086,15.9787,16.0886,679321.0
2020-07-14 14:00:00,16.1,16.17,16.04,16.07,742028.0,16.0886,16.1585,16.0286,16.0586,742028.0
2020-07-14 14:30:00,16.07,16.14,16.01,16.13,477870.0,16.0586,16.1286,15.9986,16.1186,477870.0
2020-07-14 15:00:00,16.13,16.14,16.0,16.05,682592.0,16.1186,16.1286,15.9887,16.0386,682592.0
2020-07-14 15:30:00,16.06,16.21,16.04,16.17,1618155.0,16.0486,16.1985,16.0286,16.1585,1618155.0
2020-07-15 09:30:00,17.12,17.64,16.82,17.34,6261610.0,17.1079,17.6275,16.8081,17.3277,6261610.0
2020-07-15 10:00:00,17.35,17.37,17.02,17.32,3087922.0,17.3377,17.3577,17.0079,17.3077,3087922.0
2020-07-15 10:30:00,17.32,17.57,17.31,17.48,1981528.0,17.3077,17.5575,17.2977,17.4676,1981528.0
2020-07-15 11:00:00,17.48,17.52,17.2,17.34,1764067.0,17.4676,17.5076,17.1878,17.3277,1764067.0
2020-07-15 11:30:00,17.34,17.56,17.31,17.46,1265873.0,17.3277,17.5475,17.2977,17.4476,1265873.0
2020-07-15 12:00:00,17.46,17.55,17.37,17.55,1221761.0,17.4476,17.5376,17.3577,17.5376,1221761.0
2020-07-15 12:30:00,17.54,17.65,17.49,17.62,996766.0,17.5276,17.6375,17.4776,17.6075,996766.0
2020-07-15 13:00:00,17.62,17.9,17.58,17.77,1473653.0,17.6075,17.8873,17.5675,17.7574,1473653.0
2020-07-15 13:30:00,17.77,17.85,17.73,17.82,961811.0,17.7574,17.8373,17.7174,17.8074,961811.0
2020-07-15 14:00:00,17.82,18.1,17.79,18.07,1833898.0,17.8074,18.0872,17.7774,18.0572,1833898.0
2020-07-15 14:30:00,18.07,18.16,17.88,17.89,1639806.0,18.0572,18.1471,17.8673,17.8773,1639806.0
2020-07-15 15:00:00,17.9,18.09,17.88,18.08,1517524.0,17.8873,18.0772,17.8673,18.0672,1517524.0
2020-07-15 15:30:00,18.09,18.29,18.06,18.21,3184362.0,18.0772,18.277,18.0472,18.1971,3184362.0
2020-07-16 09:30:00,17.84,18.04,17.47,17.82,4086524.0,17.8274,18.0272,17.4576,17.8074,4086524.0
2020-07-16 10:00:00,17.83,18.08,17.7,17.98,1353564.0,17.8174,18.0672,17.6874,17.9673,1353564.0
2020-07-16 10:30:00,17.98,18.01,17.81,17.89,683132.0,17.9673,17.9972,17.7974,17.8773,683132.0
2020-07-16 11:00:00,17.89,17.95,17.77,17.93,798920.0,17.8773,17.9373,17.7574,17.9173,798920.0
2020-07-16 11:30:00,17.93,18.03,17.89,17.99,744782.0,17.9173,18.0172,17.8773,17.9772,744782.0
2020-07-16 12:00:00,17.99,18.0,17.83,17.87,1262482.0,17.9772,17.9872,17.8174,17.8573,1262482.0
2020-07-16 12:30:00,17.87,17.9,17.68,17.69,839555.0,17.8573,17.8873,17.6675,17.6775,839555.0
2020-07-16 13:00:00,17.69,17.8,17.65,17.78,727692.0,17.6775,17.7874,17.6375,17.7674,727692.0
2020-07-16 13:30:00,17.78,17.79,17.7,17.73,438017.0,17.7674,17.7774,17.6874,17.7174,438017.0
2020-07-16 14:00:00,17.72,17.77,17.7,17.77,523820.0,17.7074,17.7574,17.6874,17.7574,523820.0
2020-07-16 14:30:00,17.77,17.78,17.56,17.6,795469.0,17.7574,17.7674,17.5475,17.5875,795469.0
2020-07-16 15:00:00,17.6,17.68,17.55,17.68,770205.0,17.5875,17.6675,17.5376,17.6675,770205.0
2020-07-16 15:30:00,17.67,17.7,17.6,17.6,1535844.0,17.6575,17.6874,17.5875,17.5875,1535844.0
2020-07-17 09:30:00,17.61,17.7,17.02,17.15,3350235.0,17.5975,17.6874,17.0079,17.1378,3350235.0
2020-07-17 10:00:00,17.14,17.17,16.84,16.94,2201879.0,17.1278,17.1578,16.8281,16.928,2201879.0
2020-07-17 10:30:00,16.94,17.01,16.86,16.99,1070567.0,16.928,16.9979,16.848,16.978,1070567.0
2020-07-17 11:00:00,16.98,17.04,16.85,16.89,1001702.0,16.968,17.0279,16.8381,16.878,1001702.0
2020-07-17 11:30:00,16.89,16.91,16.73,16.81,1250896.0,16.878,16.898,16.7181,16.7981,1250896.0
2020-07-17 12:00:00,16.82,16.99,16.8,16.93,1268143.0,16.8081,16.978,16.7881,16.918,1268143.0
2020-07-17 12:30:00,16.93,16.93,16.82,16.83,644820.0,16.918,16.918,16.8081,16.8181,644820.0
2020-07-17 13:00:00,16.82,16.85,16.73,16.8,710550.0,16.8081,16.8381,16.7181,16.7881,710550.0
2020-07-17 13:30:00,16.8,16.81,16.67,16.73,709355.0,16.7881,16.7981,16.6582,16.7181,709355.0
2020-07-17 14:00:00,16.72,16.72,16.62,16.64,882911.0,16.7081,16.7081,16.6082,16.6282,882911.0
2020-07-17 14:30:00,16.64,16.75,16.64,16.7,1107685.0,16.6282,16.7381,16.6282,16.6882,1107685.0
2020-07-17 15:00:00,16.7,16.82,16.67,16.82,858746.0,16.6882,16.8081,16.6582,16.8081,858746.0
2020-07-17 15:30:00,16.82,16.88,16.77,16.81,2025105.0,16.8081,16.868,16.7581,16.7981,2025105.0
2020-07-20 09:30:00,16.69,16.93,16.22,16.41,3579614.0,16.6782,16.918,16.2085,16.3984,3579614.0
2020-07-20 10:00:00,16.42,16.5,16.14,16.29,1901169.0,16.4084,16.4883,16.1286,16.2784,1901169.0
2020-07-20 10:30:00,16.3,16.46,16.3,16.42,914100.0,16.2884,16.4483,16.2884,16.4084,914100.0
2020-07-20 11:00:00,16.41,16.43,16.2,16.21,1056198.0,16.3984,16.4183,16.1885,16.1985,1056198.0
2020-07-20 11:30:00,16.21,16.27,16.16,16.21,723649.0,16.1985,16.2585,16.1485,16.1985,723649.0
2020-07-20 12:00:00,16.21,16.22,16.04,16.14,826154.0,16.1985,16.2085,16.0286,16.1286,826154.0
2020-07-20 12:30:00,16.14,16.18,16.07,16.17,482050.0,16.1286,16.1685,16.0586,16.1585,482050.0
2020-07-20 13:00:00,16.16,16.22,16.12,16.19,568340.0,16.1485,16.2085,16.1086,16.1785,568340.0
2020-07-20 13:30:00,16.2,16.31,16.18,16.29,634392.0,16.1885,16.2984,16.1685,16.2784,634392.0
2020-07-20 14:00:00,16.29,16.31,16.2,16.3,484869.0,16.2784,16.2984,16.1885,16.2884,484869.0
2020-07-20 14:30:00,16.31,16.34,16.28,16.31,598086.0,16.2984,16.3284,16.2685,16.2984,598086.0
2020-07-20 15:00:00,16.31,16.35,16.29,16.32,649622.0,16.2984,16.3384,16.2784,16.3084,649622.0
2020-07-20 15:30:00,16.31,16.37,16.29,16.34,1959856.0,16.2984,16.3584,16.2784,16.3284,1959856.0
2020-07-21 09:30:00,16.55,16.81,16.38,16.73,2709205.0,16.5383,16.7981,16.3684,16.7181,2709205.0
2020-07-21 10:00:00,16.73,16.74,16.36,16.4,1664337.0,16.7181,16.7281,16.3484,16.3884,1664337.0
2020-07-21 10:30:00,16.41,16.6,16.34,16.4,1180279.0,16.3984,16.5882,16.3284,16.3884,1180279.0
2020-07-21 11:00:00,16.4,16.68,16.39,16.64,1012263.0,16.3884,16.6682,16.3784,16.6282,1012263.0
2020-07-21 11:30:00,16.65,16.72,16.58,16.7,659700.0,16.6382,16.7081,16.5682,16.6882,659700.0
2020-07-21 12:00:00,16.69,16.7,16.52,16.63,654156.0,16.6782,16.6882,16.5083,16.6182,654156.0
2020-07-21 12:30:00,16.63,16.79,16.57,16.78,842195.0,16.6182,16.7781,16.5583,16.7681,842195.0
2020-07-21 13:00:00,16.78,16.8,16.68,16.71,677100.0,16.7681,16.7881,16.6682,16.6982,677100.0
2020-07-21 13:30:00,16.7,16.8,16.67,16.73,462605.0,16.6882,16.7881,16.6582,16.7181,462605.0
2020-07-21 14:00:00,16.73,16.84,16.71,16.82,619417.0,16.7181,16.8281,16.6982,16.8081,619417.0
2020-07-21 14:30:00,16.82,16.92,16.8,16.84,758186.0,16.8081,16.908,16.7881,16.8281,758186.0
2020-07-21 15:00:00,16.83,16.84,16.69,16.71,715409.0,16.8181,16.8281,16.6782,16.6982,715409.0
2020-07-21 15:30:00,16.71,16.74,16.6,16.69,1510933.0,16.6982,16.7281,16.5882,16.6782,1510933.0
2020-07-22 09:30:00,16.4,16.69,16.3,16.55,1958486.0,16.3884,16.6782,16.2884,16.5383,1958486.0
2020-07-22 10:00:00,16.56,16.65,16.45,16.57,920889.0,16.5483,16.6382,16.4383,16.5583,920889.0
2020-07-22 10:30:00,16.57,16.76,16.56,16.73,659194.0,16.5583,16.7481,16.5483,16.7181,659194.0
2020-07-22 11:00:00,16.72,16.83,16.7,16.76,655269.0,16.7081,16.8181,16.6882,16.7481,655269.0
2020-07-22 11:30:00,16.76,16.76,16.57,16.57,499339.0,16.7481,16.7481,16.5583,16.5583,499339.0
2020-07-22 12:00:00,16.58,16.64,16.53,16.59,587502.0,16.5682,16.6282,16.5183,16.5782,587502.0
2020-07-22 12:30:00,16.59,16.65,16.56,16.56,357087.0,16.5782,16.6382,16.5483,16.5483,357087.0
2020-07-22 13:00:00,16.56,16.67,16.56,16.61,373613.0,16.5483,16.6582,16.5483,16.5982,373613.0
2020-07-22 13:30:00,16.61,16.61,16.48,16.5,422745.0,16.5982,16.5982,16.4683,16.4883,422745.0
2020-07-22 14:00:00,16.49,16.55,16.43,16.46,442107.0,16.4783,16.5383,16.4183,16.4483,442107.0
2020-07-22 14:30:00,16.46,16.51,16.41,16.49,488404.0,16.4483,16.4983,16.3984,16.4783,488404.0
2020-07-22 15:00:00,16.49,16.52,16.41,16.41,590291.0,16.4783,16.5083,16.3984,16.3984,590291.0
2020-07-22 15:30:00,16.42,16.42,16.26,16.32,3127072.0,16.4084,16.4084,16.2485,16.3084,3127072.0
2020-07-23 09:30:00,16.1,16.13,15.72,15.85,4185347.0,16.0886,16.1186,15.7089,15.8388,4185347.0
2020-07-23 10:00:00,15.84,15.87,15.61,15.66,2118422.0,15.8288,15.8587,15.5989,15.6489,2118422.0
2020-07-23 10:30:00,15.67,15.68,15.52,15.54,2197431.0,15.6589,15.6689,15.509,15.529,2197431.0
2020-07-23 11:00:00,15.54,15.86,15.54,15.86,1660173.0,15.529,15.8488,15.529,15.8488,1660173.0
2020-07-23 11:30:00,15.86,15.87,15.73,15.83,1137840.0,15.8488,15.8587,15.7188,15.8188,1137840.0
2020-07-23 12:00:00,15.83,16.05,15.8,16.02,2064890.0,15.8188,16.0386,15.7888,16.0086,2064890.0
2020-07-23 12:30:00,16.02,16.17,15.97,16.0,1476535.0,16.0086,16.1585,15.9587,15.9887,1476535.0
2020-07-23 13:00:00,16.0,16.12,15.95,16.03,897359.0,15.9887,16.1086,15.9387,16.0186,897359.0
2020-07-23 13:30:00,16.02,16.03,15.78,15.82,1245468.0,16.0086,16.0186,15.7688,15.8088,1245468.0
2020-07-23 14:00:00,15.81,15.82,15.6,15.74,1776016.0,15.7988,15.8088,15.5889,15.7288,1776016.0
2020-07-23 14:30:00,15.74,15.92,15.71,15.92,840668.0,15.7288,15.9087,15.6989,15.9087,840668.0
2020-07-23 15:00:00,15.92,15.95,15.86,15.92,1044902.0,15.9087,15.9387,15.8488,15.9087,1044902.0
2020-07-23 15:30:00,15.92,15.95,15.77,15.89,2871757.0,15.9087,15.9387,15.7588,15.8787,2871757.0
2020-07-24 09:30:00,15.58,15.81,15.47,15.5,3357712.0,15.569,15.7988,15.459,15.489,3357712.0
2020-07-24 10:00:00,15.49,15.72,15.49,15.62,1656149.0,15.479,15.7089,15.479,15.6089,1656149.0
2020-07-24 10:30:00,15.62,15.88,15.56,15.86,1446421.0,15.6089,15.8687,15.549,15.8488,1446421.0
2020-07-24 11:00:00,15.87,15.94,15.73,15.76,849815.0,15.8587,15.9287,15.7188,15.7488,849815.0
2020-07-24 11:30:00,15.76,15.84,15.69,15.84,764203.0,15.7488,15.8288,15.6789,15.8288,764203.0
2020-07-24 12:00:00,15.84,15.85,15.73,15.77,510605.0,15.8288,15.8388,15.7188,15.7588,510605.0
2020-07-24 12:30:00,15.77,15.8,15.55,15.57,1023543.0,15.7588,15.7888,15.539,15.559,1023543.0
2020-07-24 13:00:00,15.58,15.64,15.56,15.6,558800.0,15.569,15.6289,15.549,15.5889,558800.0
2020-07-24 13:30:00,15.61,15.65,15.55,15.61,486803.0,15.5989,15.6389,15.539,15.5989,486803.0
2020-07-24 14:00:00,15.61,15.66,15.58,15.61,443805.0,15.5989,15.6489,15.569,15.5989,443805.0
2020-07-24 14:30:00,15.61,15.69,15.55,15.67,602523.0,15.5989,15.6789,15.539,15.6589,602523.0
2020-07-24 15:00:00,15.67,15.76,15.62,15.72,831139.0,15.6589,15.7488,15.6089,15.7089,831139.0
2020-07-24 15:30:00,15.71,15.86,15.69,15.8,2078068.0,15.6989,15.8488,15.6789,15.7888,2078068.0
2020-07-27 09:30:00,15.76,15.77,15.16,15.34,3758589.0,15.7488,15.7588,15.1493,15.3291,3758589.0
2020-07-27 10:00:00,15.34,15.34,15.1,15.23,1798996.0,15.3291,15.3291,15.0893,15.2192,1798996.0
2020-07-27 10:30:00,15.23,15.23,14.94,15.07,2585309.0,15.2192,15.2192,14.9294,15.0593,2585309.0
2020-07-27 11:00:00,15.06,15.08,14.85,14.94,1913376.0,15.0493,15.0693,14.8395,14.9294,1913376.0
2020-07-27 11:30:00,14.93,14.97,14.66,14.7,2102698.0,14.9194,14.9594,14.6496,14.6896,2102698.0
2020-07-27 12:00:00,14.69,14.85,14.64,14.76,1423096.0,14.6796,14.8395,14.6296,14.7495,1423096.0
2020-07-27 12:30:00,14.76,15.09,14.75,15.02,1919901.0,14.7495,15.0793,14.7395,15.0093,1919901.0
2020-07-27 13:00:00,15.03,15.05,14.82,14.84,1088592.0,15.0193,15.0393,14.8095,14.8295,1088592.0
2020-07-27 13:30:00,14.85,14.89,14.8,14.8,768041.0,14.8395,14.8794,14.7895,14.7895,768041.0
2020-07-27 14:00:00,14.81,14.85,14.76,14.81,765117.0,14.7995,14.8395,14.7495,14.7995,765117.0
2020-07-27 14:30:00,14.81,14.86,14.78,14.82,819581.0,14.7995,14.8495,14.7695,14.8095,819581.0
2020-07-27 15:00:00,14.83,14.98,14.81,14.95,1176648.0,14.8195,14.9694,14.7995,14.9394,1176648.0
2020-07-27 15:30:00,14.95,14.99,14.9,14.95,2541653.0,14.9394,14.9794,14.8894,14.9394,2541653.0
2020-07-28 09:30:00,14.8,15.27,14.76,15.11,2356237.0,14.7895,15.2592,14.7495,15.0993,2356237.0
2020-07-28 10:00:00,15.1,15.62,15.05,15.42,3138420.0,15.0893,15.6089,15.0393,15.4091,3138420.0
2020-07-28 10:30:00,15.42,15.45,15.24,15.4,1513425.0,15.4091,15.439,15.2292,15.3891,1513425.0
2020-07-28 11:00:00,15.4,15.56,15.37,15.55,1172350.0,15.3891,15.549,15.3591,15.539,1172350.0
2020-07-28 11:30:00,15.55,15.76,15.49,15.73,1983571.0,15.539,15.7488,15.479,15.7188,1983571.0
2020-07-28 12:00:00,15.73,15.77,15.62,15.68,1401408.0,15.7188,15.7588,15.6089,15.6689,1401408.0
2020-07-28 12:30:00,15.67,15.71,15.61,15.7,891498.0,15.6589,15.6989,15.5989,15.6889,891498.0
2020-07-28 13:00:00,15.71,15.72,15.55,15.59,801892.0,15.6989,15.7089,15.539,15.5789,801892.0
2020-07-28 13:30:00,15.59,15.69,15.54,15.65,575207.0,15.5789,15.6789,15.529,15.6389,575207.0
2020-07-28 14:00:00,15.66,15.75,15.65,15.74,993296.0,15.6489,15.7388,15.6389,15.7288,993296.0
2020-07-28 14:30:00,15.74,15.82,15.68,15.71,1256271.0,15.7288,15.8088,15.6689,15.6989,1256271.0
2020-07-28 15:00:00,15.71,15.72,15.48,15.5,1348236.0,15.6989,15.7089,15.469,15.489,1348236.0
2020-07-28 15:30:00,15.5,15.56,15.41,15.41,1896802.0,15.489,15.549,15.3991,15.3991,1896802.0
2020-07-29 09:30:00,15.65,16.2,15.57,15.99,4491738.0,15.6389,16.1885,15.559,15.9787,4491738.0
2020-07-29 10:00:00,16.0,16.11,15.86,15.88,2432863.0,15.9887,16.0986,15.8488,15.8687,2432863.0
2020-07-29 10:30:00,15.88,16.02,15.79,16.0,1475742.0,15.8687,16.0086,15.7788,15.9887,1475742.0
2020-07-29 11:00:00,16.0,16.03,15.91,16.01,1005722.0,15.9887,16.0186,15.8987,15.9986,1005722.0
2020-07-29 11:30:00,16.0,16.05,15.92,16.04,667311.0,15.9887,16.0386,15.9087,16.0286,667311.0
2020-07-29 12:00:00,16.04,16.18,16.02,16.16,1046847.0,16.0286,16.1685,16.0086,16.1485,1046847.0
2020-07-29 12:30:00,16.16,16.19,16.08,16.09,716753.0,16.1485,16.1785,16.0686,16.0786,716753.0
2020-07-29 13:00:00,16.1,16.13,15.96,15.97,1100406.0,16.0886,16.1186,15.9487,15.9587,1100406.0
2020-07-29 13:30:00,15.97,16.05,15.89,16.02,806742.0,15.9587,16.0386,15.8787,16.0086,806742.0
2020-07-29 14:00:00,16.02,16.15,16.0,16.13,621366.0,16.0086,16.1385,15.9887,16.1186,621366.0
2020-07-29 14:30:00,16.13,16.17,16.07,16.09,815673.0,16.1186,16.1585,16.0586,16.0786,815673.0
2020-07-29 15:00:00,16.1,16.2,16.01,16.2,1565860.0,16.0886,16.1885,15.9986,16.1885,1565860.0
2020-07-29 15:30:00,16.2,16.26,16.19,16.25,3239116.0,16.1885,16.2485,16.1785,16.2385,3239116.0
2020-07-30 09:30:00,16.18,16.59,16.05,16.19,4168791.0,16.1685,16.5782,16.0386,16.1785,4168791.0
2020-07-30 10:00:00,16.18,16.33,16.04,16.27,1687895.0,16.1685,16.3184,16.0286,16.2585,1687895.0
2020-07-30 10:30:00,16.26,16.31,16.19,16.29,1346567.0,16.2485,16.2984,16.1785,16.2784,1346567.0
2020-07-30 11:00:00,16.29,16.65,16.28,16.5,2884332.0,16.2784,16.6382,16.2685,16.4883,2884332.0
2020-07-30 11:30:00,16.49,16.58,16.39,16.51,1304138.0,16.4783,16.5682,16.3784,16.4983,1304138.0
2020-07-30 12:00:00,16.51,16.58,16.39,16.43,1284205.0,16.4983,16.5682,16.3784,16.4183,1284205.0
2020-07-30 12:30:00,16.43,16.49,16.27,16.36,1224815.0,16.4183,16.4783,16.2585,16.3484,1224815.0
2020-07-30 13:00:00,16.36,16.41,16.3,16.33,755871.0,16.3484,16.3984,16.2884,16.3184,755871.0
2020-07-30 13:30:00,16.34,16.41,16.33,16.38,569907.0,16.3284,16.3984,16.3184,16.3684,569907.0
2020-07-30 14:00:00,16.38,16.52,16.37,16.51,865511.0,16.3684,16.5083,16.3584,16.4983,865511.0
2020-07-30 14:30:00,16.52,16.62,16.49,16.55,1288695.0,16.5083,16.6082,16.4783,16.5383,1288695.0
2020-07-30 15:00:00,16.55,16.65,16.5,16.64,1459544.0,16.5383,16.6382,16.4883,16.6282,1459544.0
2020-07-30 15:30:00,16.64,16.7,16.42,16.64,5242540.0,16.6282,16.6882,16.4084,16.6282,5242540.0
2020-07-31 09:30:00,15.99,16.49,15.71,15.75,5186494.0,15.9787,16.4783,15.6989,15.7388,5186494.0
2020-07-31 10:00:00,15.74,15.98,15.67,15.86,3155928.0,15.7288,15.9687,15.6589,15.8488,3155928.0
2020-07-31 10:30:00,15.86,16.02,15.74,16.02,2879859.0,15.8488,16.0086,15.7288,16.0086,2879859.0
2020-07-31 11:00:00,16.02,16.03,15.9,15.95,1562854.0,16.0086,16.0186,15.8887,15.9387,1562854.0
2020-07-31 11:30:00,15.95,16.0,15.76,15.81,2340665.0,15.9387,15.9887,15.7488,15.7988,2340665.0
2020-07-31 12:00:00,15.81,15.92,15.79,15.87,1176646.0,15.7988,15.9087,15.7788,15.8587,1176646.0
2020-07-31 12:30:00,15.86,15.89,15.58,15.71,1901324.0,15.8488,15.8787,15.569,15.6989,1901324.0
2020-07-31 13:00:00,15.71,15.83,15.69,15.81,952860.0,15.6989,15.8188,15.6789,15.7988,952860.0
2020-07-31 13:30:00,15.8,15.87,15.7,15.77,1176814.0,15.7888,15.8587,15.6889,15.7588,1176814.0
2020-07-31 14:00:00,15.77,15.92,15.77,15.92,1578977.0,15.7588,15.9087,15.7588,15.9087,1578977.0
2020-07-31 14:30:00,15.92,15.98,15.85,15.93,1402745.0,15.9087,15.9687,15.8388,15.9187,1402745.0
2020-07-31 15:00:00,15.93,16.07,15.9,16.05,1857674.0,15.9187,16.0586,15.8887,16.0386,1857674.0
2020-07-31 15:30:00,16.05,16.18,15.99,16.09,4111361.0,16.0386,16.1685,15.9787,16.0786,4111361.0
2020-08-03 09:30:00,16.0,16.1,15.84,16.04,2506065.0,15.9887,16.0886,15.8288,16.0286,2506065.0
2020-08-03 10:00:00,16.03,16.27,16.01,16.21,1549870.0,16.0186,16.2585,15.9986,16.1985,1549870.0
2020-08-03 10:30:00,16.21,16.37,16.05,16.12,1470733.0,16.1985,16.3584,16.0386,16.1086,1470733.0
2020-08-03 11:00:00,16.12,16.33,16.09,16.3,733660.0,16.1086,16.3184,16.0786,16.2884,733660.0
2020-08-03 11:30:00,16.3,16.38,16.25,16.32,923145.0,16.2884,16.3684,16.2385,16.3084,923145.0
2020-08-03 12:00:00,16.33,16.35,16.25,16.32,593260.0,16.3184,16.3384,16.2385,16.3084,593260.0
2020-08-03 12:30:00,16.32,16.47,16.32,16.39,880663.0,16.3084,16.4583,16.3084,16.3784,880663.0
2020-08-03 13:00:00,16.39,16.39,16.21,16.28,622034.0,16.3784,16.3784,16.1985,16.2685,622034.0
2020-08-03 13:30:00,16.28,16.33,16.21,16.3,457541.0,16.2685,16.3184,16.1985,16.2884,457541.0
2020-08-03 14:00:00,16.3,16.42,16.27,16.42,586925.0,16.2884,16.4084,16.2585,16.4084,586925.0
2020-08-03 14:30:00,16.42,16.51,16.37,16.46,765040.0,16.4084,16.4983,16.3584,16.4483,765040.0
2020-08-03 15:00:00,16.45,16.48,16.33,16.34,688251.0,16.4383,16.4683,16.3184,16.3284,688251.0
2020-08-03 15:30:00,16.35,16.45,16.32,16.33,2928970.0,16.3384,16.4383,16.3084,16.3184,2928970.0
2020-08-04 09:30:00,16.33,16.73,16.29,16.62,2039361.0,16.3184,16.7181,16.2784,16.6082,2039361.0
2020-08-04 10:00:00,16.62,16.74,16.56,16.7,1767715.0,16.6082,16.7281,16.5483,16.6882,1767715.0
2020-08-04 10:30:00,16.7,16.79,16.64,16.73,1423107.0,16.6882,16.7781,16.6282,16.7181,1423107.0
2020-08-04 11:00:00,16.73,16.76,16.6,16.63,755764.0,16.7181,16.7481,16.5882,16.6182,755764.0
2020-08-04 11:30:00,16.64,16.65,16.53,16.54,580499.0,16.6282,16.6382,16.5183,16.5283,580499.0
2020-08-04 12:00:00,16.54,16.62,16.49,16.57,569059.0,16.5283,16.6082,16.4783,16.5583,569059.0
2020-08-04 12:30:00,16.57,16.64,16.52,16.56,566376.0,16.5583,16.6282,16.5083,16.5483,566376.0
2020-08-04 13:00:00,16.55,16.59,16.49,16.55,448222.0,16.5383,16.5782,16.4783,16.5383,448222.0
2020-08-04 13:30:00,16.55,16.63,16.54,16.55,407761.0,16.5383,16.6182,16.5283,16.5383,407761.0
2020-08-04 14:00:00,16.56,16.65,16.53,16.53,550040.0,16.5483,16.6382,16.5183,16.5183,550040.0
2020-08-04 14:30:00,16.53,16.67,16.51,16.66,878705.0,16.5183,16.6582,16.4983,16.6482,878705.0
2020-08-04 15:00:00,16.66,16.75,16.63,16.7,851262.0,16.6482,16.7381,16.6182,16.6882,851262.0
2020-08-04 15:30:00,16.71,16.72,16.65,16.72,1794258.0,16.6982,16.7081,16.6382,16.7081,1794258.0
2020-08-05 09:30:00,17.03,17.31,16.91,17.03,3098862.0,17.0179,17.2977,16.898,17.0179,3098862.0
2020-08-05 10:00:00,17.03,17.07,16.75,16.81,2066594.0,17.0179,17.0579,16.7381,16.7981,2066594.0
2020-08-05 10:30:00,16.82,16.86,16.54,16.65,1882283.0,16.8081,16.848,16.5283,16.6382,1882283.0
2020-08-05 11:00:00,16.66,16.71,16.54,16.68,1233738.0,16.6482,16.6982,16.5283,16.6682,1233738.0
2020-08-05 11:30:00,16.68,16.68,16.57,16.63,748242.0,16.6682,16.6682,16.5583,16.6182,748242.0
2020-08-05 12:00:00,16.63,16.67,16.57,16.57,800414.0,16.6182,16.6582,16.5583,16.5583,800414.0
2020-08-05 12:30:00,16.57,16.59,16.43,16.44,935018.0,16.5583,16.5782,16.4183,16.4283,935018.0
2020-08-05 13:00:00,16.45,16.48,16.31,16.45,938292.0,16.4383,16.4683,16.2984,16.4383,938292.0
2020-08-05 13:30:00,16.45,16.49,16.38,16.44,585639.0,16.4383,16.4783,16.3684,16.4283,585639.0
2020-08-05 14:00:00,16.44,16.5,16.38,16.44,489651.0,16.4283,16.4883,16.3684,16.4283,489651.0
2020-08-05 14:30:00,16.44,16.52,16.42,16.51,802836.0,16.4283,16.5083,16.4084,16.4983,802836.0
2020-08-05 15:00:00,16.5,16.71,16.5,16.7,1390142.0,16.4883,16.6982,16.4883,16.6882,1390142.0
2020-08-05 15:30:00,16.7,16.75,16.64,16.71,2007031.0,16.6882,16.7381,16.6282,16.6982,2007031.0
2020-08-06 09:30:00,16.69,17.49,16.56,17.46,4104969.0,16.6782,17.4776,16.5483,17.4476,4104969.0
2020-08-06 10:00:00,17.47,18.0,17.4,17.92,5199498.0,17.4576,17.9872,17.3877,17.9073,5199498.0
2020-08-06 10:30:00,17.93,18.0,17.52,17.66,3078051.0,17.9173,17.9872,17.5076,17.6475,3078051.0
2020-08-06 11:00:00,17.65,17.73,17.52,17.58,1285182.0,17.6375,17.7174,17.5076,17.5675,1285182.0
2020-08-06 11:30:00,17.57,17.89,17.57,17.75,1409243.0,17.5575,17.8773,17.5575,17.7374,1409243.0
2020-08-06 12:00:00,17.75,17.76,17.59,17.7,752563.0,17.7374,17.7474,17.5775,17.6874,752563.0
2020-08-06 12:30:00,17.7,18.16,17.67,18.11,4391787.0,17.6874,18.1471,17.6575,18.0972,4391787.0
2020-08-06 13:00:00,18.11,18.15,17.9,17.96,1435278.0,18.0972,18.1371,17.8873,17.9473,1435278.0
2020-08-06 13:30:00,17.95,18.0,17.81,18.0,1193765.0,17.9373,17.9872,17.7974,17.9872,1193765.0
2020-08-06 14:00:00,18.0,18.3,17.99,18.23,2671795.0,17.9872,18.287,17.9772,18.2171,2671795.0
2020-08-06 14:30:00,18.23,18.6,18.22,18.36,3105696.0,18.2171,18.5868,18.2071,18.347,3105696.0
2020-08-06 15:00:00,18.36,18.47,18.3,18.34,1249485.0,18.347,18.4569,18.287,18.327,1249485.0
2020-08-06 15:30:00,18.34,18.46,18.28,18.46,2928617.0,18.327,18.4469,18.267,18.4469,2928617.0
2020-08-07 09:30:00,18.29,19.23,18.25,19.03,7801767.0,18.277,19.2164,18.2371,19.0165,7801767.0
2020-08-07 10:00:00,19.04,19.18,18.66,19.18,4042289.0,19.0265,19.1664,18.6468,19.1664,4042289.0
2020-08-07 10:30:00,19.17,19.39,19.09,19.21,3073324.0,19.1564,19.3763,19.0765,19.1964,3073324.0
2020-08-07 11:00:00,19.2,19.24,18.96,18.97,1782831.0,19.1864,19.2264,18.9466,18.9565,1782831.0
2020-08-07 11:30:00,18.98,18.98,18.71,18.71,2437597.0,18.9665,18.9665,18.6967,18.6967,2437597.0
2020-08-07 12:00:00,18.71,19.0,18.69,18.98,2013102.0,18.6967,18.9865,18.6767,18.9665,2013102.0
2020-08-07 12:30:00,18.98,19.0,18.68,18.69,1596810.0,18.9665,18.9865,18.6668,18.6767,1596810.0
2020-08-07 13:00:00,18.7,18.74,18.56,18.64,1456958.0,18.6867,18.7267,18.5468,18.6268,1456958.0
2020-08-07 13:30:00,18.64,18.64,18.48,18.64,1144337.0,18.6268,18.6268,18.4669,18.6268,1144337.0
2020-08-07 14:00:00,18.64,18.78,18.63,18.68,804537.0,18.6268,18.7667,18.6168,18.6668,804537.0
2020-08-07 14:30:00,18.67,18.83,18.64,18.79,1091172.0,18.6568,18.8166,18.6268,18.7767,1091172.0
2020-08-07 15:00:00,18.79,18.88,18.7,18.8,1256573.0,18.7767,18.8666,18.6867,18.7867,1256573.0
2020-08-07 15:30:00,18.8,19.09,18.8,19.03,3175924.0,18.7867,19.0765,18.7867,19.0165,3175924.0
2020-08-10 09:30:00,22.48,23.79,20.88,21.62,23934390.0,22.4641,23.7731,20.8652,21.6047,23934390.0
2020-08-10 10:00:00,21.63,21.7,21.18,21.69,6435679.0,21.6147,21.6846,21.165,21.6746,6435679.0
2020-08-10 10:30:00,21.69,22.3,21.49,21.98,7513190.0,21.6746,22.2842,21.4748,21.9644,7513190.0
2020-08-10 11:00:00,21.98,22.19,21.53,21.53,4547941.0,21.9644,22.1743,21.5147,21.5147,4547941.0
2020-08-10 11:30:00,21.54,21.82,21.37,21.66,3227537.0,21.5247,21.8045,21.3548,21.6446,3227537.0
2020-08-10 12:00:00,21.67,21.87,21.59,21.77,2514631.0,21.6546,21.8545,21.5747,21.7546,2514631.0
2020-08-10 12:30:00,21.78,21.84,21.37,21.59,2475182.0,21.7646,21.8245,21.3548,21.5747,2475182.0
2020-08-10 13:00:00,21.59,21.66,21.37,21.49,1822772.0,21.5747,21.6446,21.3548,21.4748,1822772.0
2020-08-10 13:30:00,21.48,21.68,21.33,21.36,1976962.0,21.4648,21.6646,21.3149,21.3449,1976962.0
2020-08-10 14:00:00,21.36,21.51,21.35,21.48,1257366.0,21.3449,21.4947,21.3349,21.4648,1257366.0
2020-08-10 14:30:00,21.48,21.6,21.42,21.53,1581163.0,21.4648,21.5847,21.4048,21.5147,1581163.0
2020-08-10 15:00:00,21.53,21.75,21.45,21.71,1985972.0,21.5147,21.7346,21.4348,21.6946,1985972.0
2020-08-10 15:30:00,21.7,21.86,21.61,21.65,4168481.0,21.6846,21.8445,21.5947,21.6346,4168481.0
2020-08-11 09:30:00,22.42,22.48,21.7,22.02,6169698.0,22.4041,22.4641,21.6846,22.0044,6169698.0
2020-08-11 10:00:00,22.02,22.02,21.19,21.45,4421861.0,22.0044,22.0044,21.175,21.4348,4421861.0
2020-08-11 10:30:00,21.45,21.9,21.41,21.86,1858721.0,21.4348,21.8845,21.3948,21.8445,1858721.0
2020-08-11 11:00:00,21.86,21.98,21.47,21.55,2683378.0,21.8445,21.9644,21.4548,21.5347,2683378.0
2020-08-11 11:30:00,21.55,21.84,21.49,21.74,1676687.0,21.5347,21.8245,21.4748,21.7246,1676687.0
2020-08-11 12:00:00,21.73,21.91,21.66,21.91,927530.0,21.7146,21.8945,21.6446,21.8945,927530.0
2020-08-11 12:30:00,21.9,21.98,21.81,21.98,1184335.0,21.8845,21.9644,21.7945,21.9644,1184335.0
2020-08-11 13:00:00,21.98,22.15,21.9,22.07,1516254.0,21.9644,22.1343,21.8845,22.0544,1516254.0
2020-08-11 13:30:00,22.07,22.09,22.0,22.08,878596.0,22.0544,22.0743,21.9844,22.0643,878596.0
2020-08-11 14:00:00,22.07,22.25,22.02,22.11,1508509.0,22.0544,22.2342,22.0044,22.0943,1508509.0
2020-08-11 14:30:00,22.11,22.18,21.95,22.05,1320595.0,22.0943,22.1643,21.9344,22.0344,1320595.0
2020-08-11 15:00:00,22.05,22.09,21.54,21.73,2184936.0,22.0344,22.0743,21.5247,21.7146,2184936.0
2020-08-11 15:30:00,21.73,21.74,21.37,21.51,3344690.0,21.7146,21.7246,21.3548,21.4947,3344690.0
2020-08-12 09:30:00,21.94,21.95,21.3,21.53,3973337.0,21.9244,21.9344,21.2849,21.5147,3973337.0
2020-08-12 10:00:00,21.54,21.54,20.92,20.98,3190035.0,21.5247,21.5247,20.9052,20.9651,3190035.0
2020-08-12 10:30:00,20.97,21.11,20.74,20.75,2490505.0,20.9551,21.095,20.7253,20.7353,2490505.0
2020-08-12 11:00:00,20.76,21.1,20.69,21.07,2266768.0,20.7453,21.085,20.6753,21.0551,2266768.0
2020-08-12 11:30:00,21.07,21.18,20.82,20.84,1095123.0,21.0551,21.165,20.8052,20.8252,1095123.0
2020-08-12 12:00:00,20.84,21.01,20.83,20.96,721464.0,20.8252,20.9951,20.8152,20.9451,721464.0
2020-08-12 12:30:00,20.96,21.01,20.79,20.82,950820.0,20.9451,20.9951,20.7753,20.8052,950820.0
2020-08-12 13:00:00,20.82,20.88,20.72,20.82,1030896.0,20.8052,20.8652,20.7053,20.8052,1030896.0
2020-08-12 13:30:00,20.83,21.06,20.82,21.04,1047591.0,20.8152,21.0451,20.8052,21.0251,1047591.0
2020-08-12 14:00:00,21.04,21.12,21.01,21.07,683061.0,21.0251,21.105,20.9951,21.0551,683061.0
2020-08-12 14:30:00,21.07,21.17,20.98,21.14,796803.0,21.0551,21.155,20.9651,21.125,796803.0
2020-08-12 15:00:00,21.14,21.18,21.06,21.14,1024625.0,21.125,21.165,21.0451,21.125,1024625.0
2020-08-12 15:30:00,21.14,21.23,21.08,21.14,1555651.0,21.125,21.2149,21.0651,21.125,1555651.0
2020-08-13 09:30:00,20.87,21.66,20.72,21.59,2503092.0,20.8552,21.6446,20.7053,21.5747,2503092.0
2020-08-13 10:00:00,21.59,21.68,21.25,21.26,1370749.0,21.5747,21.6646,21.2349,21.2449,1370749.0
2020-08-13 10:30:00,21.26,21.45,21.15,21.38,882349.0,21.2449,21.4348,21.135,21.3648,882349.0
2020-08-13 11:00:00,21.37,21.45,21.2,21.23,733068.0,21.3548,21.4348,21.185,21.2149,733068.0
2020-08-13 11:30:00,21.23,21.53,21.19,21.52,779797.0,21.2149,21.5147,21.175,21.5047,779797.0
2020-08-13 12:00:00,21.52,21.58,21.45,21.54,725056.0,21.5047,21.5647,21.4348,21.5247,725056.0
2020-08-13 12:30:00,21.54,21.57,21.31,21.35,1057352.0,21.5247,21.5547,21.2949,21.3349,1057352.0
2020-08-13 13:00:00,21.35,21.41,21.3,21.39,472611.0,21.3349,21.3948,21.2849,21.3748,472611.0
2020-08-13 13:30:00,21.38,21.49,21.26,21.45,529134.0,21.3648,21.4748,21.2449,21.4348,529134.0
2020-08-13 14:00:00,21.45,21.52,21.36,21.41,567848.0,21.4348,21.5047,21.3449,21.3948,567848.0
2020-08-13 14:30:00,21.4,21.46,21.29,21.34,604266.0,21.3848,21.4448,21.2749,21.3249,604266.0
2020-08-13 15:00:00,21.33,21.49,21.31,21.44,616974.0,21.3149,21.4748,21.2949,21.4248,616974.0
2020-08-13 15:30:00,21.44,21.46,21.32,21.34,1380189.0,21.4248,21.4448,21.3049,21.3249,1380189.0
2020-08-14 09:30:00,21.17,21.36,20.96,21.15,1739852.0,21.155,21.3449,20.9451,21.135,1739852.0
2020-08-14 10:00:00,21.15,21.58,21.11,21.55,1433538.0,21.135,21.5647,21.095,21.5347,1433538.0
2020-08-14 10:30:00,21.55,21.57,21.39,21.48,748282.0,21.5347,21.5547,21.3748,21.4648,748282.0
2020-08-14 11:00:00,21.47,21.62,21.41,21.55,462609.0,21.4548,21.6047,21.3948,21.5347,462609.0
2020-08-14 11:30:00,21.55,21.57,21.45,21.51,462270.0,21.5347,21.5547,21.4348,21.4947,462270.0
2020-08-14 12:00:00,21.52,21.57,21.49,21.53,554348.0,21.5047,21.5547,21.4748,21.5147,554348.0
2020-08-14 12:30:00,21.53,21.59,21.51,21.57,402779.0,21.5147,21.5747,21.4947,21.5547,402779.0
2020-08-14 13:00:00,21.57,21.68,21.56,21.65,539499.0,21.5547,21.6646,21.5447,21.6346,539499.0
2020-08-14 13:30:00,21.66,21.81,21.61,21.75,852767.0,21.6446,21.7945,21.5947,21.7346,852767.0
2020-08-14 14:00:00,21.74,21.82,21.72,21.76,772591.0,21.7246,21.8045,21.7046,21.7446,772591.0
2020-08-14 14:30:00,21.75,21.8,21.72,21.75,973589.0,21.7346,21.7845,21.7046,21.7346,973589.0
2020-08-14 15:00:00,21.76,21.81,21.72,21.79,564897.0,21.7446,21.7945,21.7046,21.7745,564897.0
2020-08-14 15:30:00,21.79,21.85,21.73,21.82,1539849.0,21.7745,21.8345,21.7146,21.8045,1539849.0
2020-08-17 09:30:00,21.72,21.88,21.12,21.21,1994960.0,21.7046,21.8645,21.105,21.195,1994960.0
2020-08-17 10:00:00,21.2,21.27,20.92,21.19,1483840.0,21.185,21.2549,20.9052,21.175,1483840.0
2020-08-17 10:30:00,21.19,21.4,21.18,21.39,629509.0,21.175,21.3848,21.165,21.3748,629509.0
2020-08-17 11:00:00,21.39,21.42,21.22,21.34,891968.0,21.3748,21.4048,21.205,21.3249,891968.0
2020-08-17 11:30:00,21.34,21.41,21.3,21.4,475785.0,21.3249,21.3948,21.2849,21.3848,475785.0
2020-08-17 12:00:00,21.4,21.46,21.3,21.39,505560.0,21.3848,21.4448,21.2849,21.3748,505560.0
2020-08-17 12:30:00,21.4,21.48,21.35,21.48,567083.0,21.3848,21.4648,21.3349,21.4648,567083.0
2020-08-17 13:00:00,21.48,21.5,21.41,21.49,505559.0,21.4648,21.4848,21.3948,21.4748,505559.0
2020-08-17 13:30:00,21.49,21.54,21.44,21.48,412946.0,21.4748,21.5247,21.4248,21.4648,412946.0
2020-08-17 14:00:00,21.48,21.52,21.41,21.45,450679.0,21.4648,21.5047,21.3948,21.4348,450679.0
2020-08-17 14:30:00,21.45,21.56,21.44,21.49,1251072.0,21.4348,21.5447,21.4248,21.4748,1251072.0
2020-08-17 15:00:00,21.5,21.5,21.36,21.42,575784.0,21.4848,21.4848,21.3449,21.4048,575784.0
2020-08-17 15:30:00,21.42,21.51,21.37,21.39,1275794.0,21.4048,21.4947,21.3548,21.3748,1275794.0
2020-08-18 09:30:00,21.19,21.32,21.01,21.11,1906527.0,21.175,21.3049,20.9951,21.095,1906527.0
2020-08-18 10:00:00,21.11,21.21,20.78,20.8,1600473.0,21.095,21.195,20.7653,20.7853,1600473.0
2020-08-18 10:30:00,20.8,20.96,20.73,20.95,835753.0,20.7853,20.9451,20.7153,20.9351,835753.0
2020-08-18 11:00:00,20.95,21.09,20.92,21.05,556057.0,20.9351,21.075,20.9052,21.0351,556057.0
2020-08-18 11:30:00,21.05,21.05,20.89,20.96,484330.0,21.0351,21.0351,20.8752,20.9451,484330.0
2020-08-18 12:00:00,20.96,21.0,20.8,20.87,626961.0,20.9451,20.9851,20.7853,20.8552,626961.0
2020-08-18 12:30:00,20.87,20.91,20.83,20.87,445477.0,20.8552,20.8952,20.8152,20.8552,445477.0
2020-08-18 13:00:00,20.87,20.97,20.86,20.89,261023.0,20.8552,20.9551,20.8452,20.8752,261023.0
2020-08-18 13:30:00,20.89,21.0,20.89,20.98,349053.0,20.8752,20.9851,20.8752,20.9651,349053.0
2020-08-18 14:00:00,20.97,21.03,20.95,20.96,420868.0,20.9551,21.0151,20.9351,20.9451,420868.0
2020-08-18 14:30:00,20.96,20.97,20.87,20.87,385220.0,20.9451,20.9551,20.8552,20.8552,385220.0
2020-08-18 15:00:00,20.88,20.94,20.86,20.89,568062.0,20.8652,20.9252,20.8452,20.8752,568062.0
2020-08-18 15:30:00,20.89,20.97,20.83,20.95,1427101.0,20.8752,20.9551,20.8152,20.9351,1427101.0
2020-08-19 09:30:00,20.89,21.2,20.75,21.14,1344464.0,20.8752,21.185,20.7353,21.125,1344464.0
2020-08-19 10:00:00,21.14,21.21,20.91,21.04,781151.0,21.125,21.195,20.8952,21.0251,781151.0
2020-08-19 10:30:00,21.05,21.1,20.98,21.05,417378.0,21.0351,21.085,20.9651,21.0351,417378.0
2020-08-19 11:00:00,21.05,21.05,20.93,20.98,344580.0,21.0351,21.0351,20.9152,20.9651,344580.0
2020-08-19 11:30:00,20.97,20.99,20.8,20.82,386245.0,20.9551,20.9751,20.7853,20.8052,386245.0
2020-08-19 12:00:00,20.81,20.94,20.79,20.93,339787.0,20.7952,20.9252,20.7753,20.9152,339787.0
2020-08-19 12:30:00,20.92,20.97,20.87,20.97,334626.0,20.9052,20.9551,20.8552,20.9551,334626.0
2020-08-19 13:00:00,20.97,21.05,20.95,21.0,356947.0,20.9551,21.0351,20.9351,20.9851,356947.0
2020-08-19 13:30:00,21.0,21.01,20.96,21.0,182045.0,20.9851,20.9951,20.9451,20.9851,182045.0
2020-08-19 14:00:00,21.0,21.01,20.87,20.89,531636.0,20.9851,20.9951,20.8552,20.8752,531636.0
2020-08-19 14:30:00,20.9,21.0,20.83,20.96,364977.0,20.8852,20.9851,20.8152,20.9451,364977.0
2020-08-19 15:00:00,20.96,21.02,20.87,20.89,474048.0,20.9451,21.0051,20.8552,20.8752,474048.0
2020-08-19 15:30:00,20.88,20.91,20.79,20.9,1675940.0,20.8652,20.8952,20.7753,20.8852,1675940.0
2020-08-20 09:30:00,20.59,20.85,20.4,20.73,1551115.0,20.5754,20.8352,20.3855,20.7153,1551115.0
2020-08-20 10:00:00,20.73,21.07,20.69,21.0,843981.0,20.7153,21.0551,20.6753,20.9851,843981.0
2020-08-20 10:30:00,21.0,21.02,20.85,20.88,576621.0,20.9851,21.0051,20.8352,20.8652,576621.0
2020-08-20 11:00:00,20.89,20.97,20.87,20.9,433382.0,20.8752,20.9551,20.8552,20.8852,433382.0
2020-08-20 11:30:00,20.89,21.07,20.89,21.05,398306.0,20.8752,21.0551,20.8752,21.0351,398306.0
2020-08-20 12:00:00,21.04,21.05,20.87,20.91,445132.0,21.0251,21.0351,20.8552,20.8952,445132.0
2020-08-20 12:30:00,20.9,21.05,20.9,21.0,350445.0,20.8852,21.0351,20.8852,20.9851,350445.0
2020-08-20 13:00:00,21.01,21.08,20.95,20.97,333114.0,20.9951,21.0651,20.9351,20.9551,333114.0
2020-08-20 13:30:00,20.97,21.0,20.88,20.95,342710.0,20.9551,20.9851,20.8652,20.9351,342710.0
2020-08-20 14:00:00,20.96,21.0,20.89,20.91,378838.0,20.9451,20.9851,20.8752,20.8952,378838.0
2020-08-20 14:30:00,20.91,20.98,20.9,20.98,301371.0,20.8952,20.9651,20.8852,20.9651,301371.0
2020-08-20 15:00:00,20.98,21.06,20.9,20.9,518899.0,20.9651,21.0451,20.8852,20.8852,518899.0
2020-08-20 15:30:00,20.91,20.94,20.83,20.83,1069863.0,20.8952,20.9252,20.8152,20.8152,1069863.0
2020-08-21 09:30:00,20.98,21.63,20.95,21.55,2635680.0,20.9651,21.6147,20.9351,21.5347,2635680.0
2020-08-21 10:00:00,21.54,21.7,21.34,21.39,1368763.0,21.5247,21.6846,21.3249,21.3748,1368763.0
2020-08-21 10:30:00,21.4,21.63,21.28,21.58,1002563.0,21.3848,21.6147,21.2649,21.5647,1002563.0
2020-08-21 11:00:00,21.57,21.63,21.38,21.43,731838.0,21.5547,21.6147,21.3648,21.4148,731838.0
2020-08-21 11:30:00,21.42,21.45,21.3,21.31,415800.0,21.4048,21.4348,21.2849,21.2949,415800.0
2020-08-21 12:00:00,21.31,21.34,21.25,21.3,398048.0,21.2949,21.3249,21.2349,21.2849,398048.0
2020-08-21 12:30:00,21.3,21.38,21.26,21.32,340460.0,21.2849,21.3648,21.2449,21.3049,340460.0
2020-08-21 13:00:00,21.32,21.42,21.31,21.37,311529.0,21.3049,21.4048,21.2949,21.3548,311529.0
2020-08-21 13:30:00,21.37,21.38,21.3,21.32,267897.0,21.3548,21.3648,21.2849,21.3049,267897.0
2020-08-21 14:00:00,21.32,21.34,21.27,21.28,231896.0,21.3049,21.3249,21.2549,21.2649,231896.0
2020-08-21 14:30:00,21.28,21.3,21.08,21.1,580880.0,21.2649,21.2849,21.0651,21.085,580880.0
2020-08-21 15:00:00,21.1,21.15,21.04,21.09,584165.0,21.085,21.135,21.0251,21.075,584165.0
2020-08-21 15:30:00,21.1,21.17,21.04,21.16,1325197.0,21.085,21.155,21.0251,21.145,1325197.0
2020-08-24 09:30:00,21.29,21.52,21.02,21.46,1764552.0,21.2749,21.5047,21.0051,21.4448,1764552.0
2020-08-24 10:00:00,21.46,22.09,21.44,21.85,2365082.0,21.4448,22.0743,21.4248,21.8345,2365082.0
2020-08-24 10:30:00,21.85,22.24,21.85,22.22,2367717.0,21.8345,22.2242,21.8345,22.2042,2367717.0
2020-08-24 11:00:00,22.22,22.23,22.06,22.19,1188713.0,22.2042,22.2142,22.0444,22.1743,1188713.0
2020-08-24 11:30:00,22.19,22.28,22.02,22.1,965599.0,22.1743,22.2642,22.0044,22.0843,965599.0
2020-08-24 12:00:00,22.11,22.25,22.07,22.12,706623.0,22.0943,22.2342,22.0544,22.1043,706623.0
2020-08-24 12:30:00,22.11,22.22,22.1,22.17,390089.0,22.0943,22.2042,22.0843,22.1543,390089.0
2020-08-24 13:00:00,22.17,22.18,22.01,22.09,562813.0,22.1543,22.1643,21.9944,22.0743,562813.0
2020-08-24 13:30:00,22.09,22.1,22.01,22.05,419175.0,22.0743,22.0843,21.9944,22.0344,419175.0
2020-08-24 14:00:00,22.05,22.06,21.93,21.98,366717.0,22.0344,22.0444,21.9145,21.9644,366717.0
2020-08-24 14:30:00,21.97,22.04,21.93,22.0,440409.0,21.9544,22.0244,21.9145,21.9844,440409.0
2020-08-24 15:00:00,22.0,22.09,21.89,22.09,574385.0,21.9844,22.0743,21.8745,22.0743,574385.0
2020-08-24 15:30:00,22.08,22.28,22.07,22.27,2443757.0,22.0643,22.2642,22.0544,22.2542,2443757.0
2020-08-25 09:30:00,22.5,22.65,21.92,22.15,2817173.0,22.484,22.6339,21.9045,22.1343,2817173.0
2020-08-25 10:00:00,22.14,22.31,22.08,22.15,1237743.0,22.1243,22.2942,22.0643,22.1343,1237743.0
2020-08-25 10:30:00,22.15,22.16,21.98,22.03,700470.0,22.1343,22.1443,21.9644,22.0144,700470.0
2020-08-25 11:00:00,22.03,22.14,21.89,22.0,801832.0,22.0144,22.1243,21.8745,21.9844,801832.0
2020-08-25 11:30:00,21.99,22.02,21.78,21.86,738099.0,21.9744,22.0044,21.7646,21.8445,738099.0
2020-08-25 12:00:00,21.87,21.93,21.81,21.86,582278.0,21.8545,21.9145,21.7945,21.8445,582278.0
2020-08-25 12:30:00,21.87,21.97,21.83,21.95,632013.0,21.8545,21.9544,21.8145,21.9344,632013.0
2020-08-25 13:00:00,21.94,21.99,21.88,21.97,333924.0,21.9244,21.9744,21.8645,21.9544,333924.0
2020-08-25 13:30:00,21.97,22.12,21.95,22.05,432609.0,21.9544,22.1043,21.9344,22.0344,432609.0
2020-08-25 14:00:00,22.05,22.09,21.97,22.03,284705.0,22.0344,22.0743,21.9544,22.0144,284705.0
2020-08-25 14:30:00,22.04,22.04,21.98,22.03,244997.0,22.0244,22.0244,21.9644,22.0144,244997.0
2020-08-25 15:00:00,22.03,22.14,22.02,22.1,374636.0,22.0144,22.1243,22.0044,22.0843,374636.0
2020-08-25 15:30:00,22.09,22.19,22.09,22.09,1173770.0,22.0743,22.1743,22.0743,22.0743,1173770.0
2020-08-26 09:30:00,22.13,22.18,21.79,22.05,1367061.0,22.1143,22.1643,21.7745,22.0344,1367061.0
2020-08-26 10:00:00,22.06,22.06,21.84,21.92,754385.0,22.0444,22.0444,21.8245,21.9045,754385.0
2020-08-26 10:30:00,21.92,21.99,21.87,21.89,522823.0,21.9045,21.9744,21.8545,21.8745,522823.0
2020-08-26 11:00:00,21.9,22.04,21.84,22.02,597602.0,21.8845,22.0244,21.8245,22.0044,597602.0
2020-08-26 11:30:00,22.01,22.05,21.99,22.02,428277.0,21.9944,22.0344,21.9744,22.0044,428277.0
2020-08-26 12:00:00,22.02,22.09,21.99,22.07,395253.0,22.0044,22.0743,21.9744,22.0544,395253.0
2020-08-26 12:30:00,22.07,22.14,22.03,22.14,298775.0,22.0544,22.1243,22.0144,22.1243,298775.0
2020-08-26 13:00:00,22.13,22.15,22.02,22.03,393200.0,22.1143,22.1343,22.0044,22.0144,393200.0
2020-08-26 13:30:00,22.03,22.03,21.99,22.03,331427.0,22.0144,22.0144,21.9744,22.0144,331427.0
2020-08-26 14:00:00,22.02,22.03,21.92,21.95,289244.0,22.0044,22.0144,21.9045,21.9344,289244.0
2020-08-26 14:30:00,21.95,21.96,21.87,21.89,325735.0,21.9344,21.9444,21.8545,21.8745,325735.0
2020-08-26 15:00:00,21.89,22.04,21.87,22.03,379824.0,21.8745,22.0244,21.8545,22.0144,379824.0
2020-08-26 15:30:00,22.02,22.03,21.93,22.0,1196625.0,22.0044,22.0144,21.9145,21.9844,1196625.0
2020-08-27 09:30:00,22.16,23.43,22.13,23.16,4044641.0,22.1443,23.4134,22.1143,23.1436,4044641.0
2020-08-27 10:00:00,23.15,23.2,22.84,22.89,1701372.0,23.1336,23.1835,22.8238,22.8738,1701372.0
2020-08-27 10:30:00,22.89,23.12,22.87,23.1,1239668.0,22.8738,23.1036,22.8538,23.0836,1239668.0
2020-08-27 11:00:00,23.1,23.14,22.97,23.05,1009215.0,23.0836,23.1236,22.9537,23.0337,1009215.0
2020-08-27 11:30:00,23.05,23.23,22.95,23.23,804872.0,23.0337,23.2135,22.9337,23.2135,804872.0
2020-08-27 12:00:00,23.22,23.29,23.13,23.17,651183.0,23.2035,23.2735,23.1136,23.1536,651183.0
2020-08-27 12:30:00,23.18,23.19,22.88,22.91,875564.0,23.1636,23.1736,22.8638,22.8938,875564.0
2020-08-27 13:00:00,22.91,23.04,22.88,23.04,478689.0,22.8938,23.0237,22.8638,23.0237,478689.0
2020-08-27 13:30:00,23.04,23.14,22.89,22.93,660481.0,23.0237,23.1236,22.8738,22.9137,660481.0
2020-08-27 14:00:00,22.93,23.05,22.92,23.04,657179.0,22.9137,23.0337,22.9037,23.0237,657179.0
2020-08-27 14:30:00,23.04,23.16,23.03,23.11,741405.0,23.0237,23.1436,23.0137,23.0936,741405.0
2020-08-27 15:00:00,23.12,23.12,23.0,23.02,686708.0,23.1036,23.1036,22.9837,23.0037,686708.0
2020-08-27 15:30:00,23.02,23.02,22.79,22.81,1891204.0,23.0037,23.0037,22.7738,22.7938,1891204.0
2020-08-28 09:30:00,23.37,23.82,22.97,23.58,3435119.0,23.3534,23.8031,22.9537,23.5633,3435119.0
2020-08-28 10:00:00,23.57,23.71,23.45,23.55,1505356.0,23.5533,23.6932,23.4334,23.5333,1505356.0
2020-08-28 10:30:00,23.56,23.92,23.37,23.89,1427859.0,23.5433,23.903,23.3534,23.8731,1427859.0
2020-08-28 11:00:00,23.89,24.26,23.66,24.26,3217518.0,23.8731,24.2428,23.6432,24.2428,3217518.0
2020-08-28 11:30:00,24.25,24.27,24.01,24.05,1425641.0,24.2328,24.2528,23.993,24.0329,1425641.0
2020-08-28 12:00:00,24.04,24.37,23.94,24.13,1616229.0,24.023,24.3527,23.923,24.1129,1616229.0
2020-08-28 12:30:00,24.13,24.13,23.92,24.0,964988.0,24.1129,24.1129,23.903,23.983,964988.0
2020-08-28 13:00:00,24.0,24.02,23.83,23.86,1031849.0,23.983,24.003,23.8131,23.8431,1031849.0
2020-08-28 13:30:00,23.86,24.02,23.81,23.97,872804.0,23.8431,24.003,23.7931,23.953,872804.0
2020-08-28 14:00:00,23.97,24.02,23.93,23.98,715987.0,23.953,24.003,23.913,23.963,715987.0
2020-08-28 14:30:00,23.98,23.99,23.9,23.93,830681.0,23.963,23.973,23.8831,23.913,830681.0
2020-08-28 15:00:00,23.94,24.01,23.91,23.98,822290.0,23.923,23.993,23.893,23.963,822290.0
2020-08-28 15:30:00,23.98,24.08,23.82,23.87,3303457.0,23.963,24.0629,23.8031,23.8531,3303457.0
2020-08-31 09:30:00,23.63,23.65,22.76,23.04,3395326.0,23.6132,23.6332,22.7439,23.0237,3395326.0
2020-08-31 10:00:00,23.05,23.15,22.84,22.89,1169373.0,23.0337,23.1336,22.8238,22.8738,1169373.0
2020-08-31 10:30:00,22.89,23.16,22.81,22.86,1100429.0,22.8738,23.1436,22.7938,22.8438,1100429.0
2020-08-31 11:00:00,22.87,22.97,22.61,22.64,1343159.0,22.8538,22.9537,22.594,22.6239,1343159.0
2020-08-31 11:30:00,22.64,22.86,22.64,22.76,1041070.0,22.6239,22.8438,22.6239,22.7439,1041070.0
2020-08-31 12:00:00,22.75,22.77,22.67,22.71,487316.0,22.7339,22.7539,22.6539,22.6939,487316.0
2020-08-31 12:30:00,22.71,22.8,22.67,22.8,378166.0,22.6939,22.7838,22.6539,22.7838,378166.0
2020-08-31 13:00:00,22.79,22.8,22.67,22.73,337430.0,22.7738,22.7838,22.6539,22.7139,337430.0
2020-08-31 13:30:00,22.72,22.85,22.71,22.84,430304.0,22.7039,22.8338,22.6939,22.8238,430304.0
2020-08-31 14:00:00,22.84,22.85,22.7,22.71,454741.0,22.8238,22.8338,22.6839,22.6939,454741.0
2020-08-31 14:30:00,22.72,22.78,22.69,22.76,383277.0,22.7039,22.7638,22.6739,22.7439,383277.0
2020-08-31 15:00:00,22.75,22.76,22.64,22.66,740889.0,22.7339,22.7439,22.6239,22.6439,740889.0
2020-08-31 15:30:00,22.67,22.79,22.5,22.5,2239602.0,22.6539,22.7738,22.484,22.484,2239602.0
2020-09-01 09:30:00,22.26,22.77,21.86,22.7,2823462.0,22.2442,22.7539,21.8445,22.6839,2823462.0
2020-09-01 10:00:00,22.7,23.02,22.69,22.94,1256696.0,22.6839,23.0037,22.6739,22.9237,1256696.0
2020-09-01 10:30:00,22.94,22.95,22.72,22.73,471204.0,22.9237,22.9337,22.7039,22.7139,471204.0
2020-09-01 11:00:00,22.73,22.78,22.57,22.61,511260.0,22.7139,22.7638,22.554,22.594,511260.0
2020-09-01 11:30:00,22.61,22.82,22.6,22.62,494649.0,22.594,22.8038,22.584,22.604,494649.0
2020-09-01 12:00:00,22.63,22.66,22.54,22.54,355745.0,22.614,22.6439,22.524,22.524,355745.0
2020-09-01 12:30:00,22.54,22.61,22.52,22.6,339958.0,22.524,22.594,22.504,22.584,339958.0
2020-09-01 13:00:00,22.6,22.63,22.54,22.56,290226.0,22.584,22.614,22.524,22.544,290226.0
2020-09-01 13:30:00,22.57,22.65,22.56,22.64,396010.0,22.554,22.6339,22.544,22.6239,396010.0
2020-09-01 14:00:00,22.64,22.64,22.6,22.64,414751.0,22.6239,22.6239,22.584,22.6239,414751.0
2020-09-01 14:30:00,22.64,22.65,22.57,22.6,331417.0,22.6239,22.6339,22.554,22.584,331417.0
2020-09-01 15:00:00,22.61,22.7,22.59,22.67,425116.0,22.594,22.6839,22.574,22.6539,425116.0
2020-09-01 15:30:00,22.68,22.82,22.64,22.77,1101472.0,22.6639,22.8038,22.6239,22.7539,1101472.0
2020-09-02 09:30:00,22.78,23.1,22.5,22.61,1747988.0,22.7638,23.0836,22.484,22.594,1747988.0
2020-09-02 10:00:00,22.6,23.33,22.58,23.17,3214756.0,22.584,23.3135,22.564,23.1536,3214756.0
2020-09-02 10:30:00,23.17,23.32,22.98,23.2,1081708.0,23.1536,23.3035,22.9637,23.1835,1081708.0
2020-09-02 11:00:00,23.2,23.36,23.11,23.18,837731.0,23.1835,23.3434,23.0936,23.1636,837731.0
2020-09-02 11:30:00,23.18,23.19,22.89,23.13,1112754.0,23.1636,23.1736,22.8738,23.1136,1112754.0
2020-09-02 12:00:00,23.13,23.24,23.06,23.24,524974.0,23.1136,23.2235,23.0436,23.2235,524974.0
2020-09-02 12:30:00,23.24,23.31,23.17,23.3,404663.0,23.2235,23.2935,23.1536,23.2835,404663.0
2020-09-02 13:00:00,23.3,23.48,23.3,23.48,588517.0,23.2835,23.4634,23.2835,23.4634,588517.0
2020-09-02 13:30:00,23.48,23.63,23.41,23.42,884186.0,23.4634,23.6132,23.3934,23.4034,884186.0
2020-09-02 14:00:00,23.41,23.43,23.26,23.31,480406.0,23.3934,23.4134,23.2435,23.2935,480406.0
2020-09-02 14:30:00,23.3,23.58,23.28,23.58,745204.0,23.2835,23.5633,23.2635,23.5633,745204.0
2020-09-02 15:00:00,23.57,23.74,23.55,23.68,864260.0,23.5533,23.7232,23.5333,23.6632,864260.0
2020-09-02 15:30:00,23.68,23.83,23.61,23.71,1723145.0,23.6632,23.8131,23.5933,23.6932,1723145.0
2020-09-03 09:30:00,23.57,24.42,23.57,24.26,3032008.0,23.5533,24.4027,23.5533,24.2428,3032008.0
2020-09-03 10:00:00,24.27,24.29,23.61,23.73,1754223.0,24.2528,24.2728,23.5933,23.7132,1754223.0
2020-09-03 10:30:00,23.73,23.83,23.22,23.42,1642666.0,23.7132,23.8131,23.2035,23.4034,1642666.0
2020-09-03 11:00:00,23.42,23.44,22.59,22.82,2411492.0,23.4034,23.4234,22.574,22.8038,2411492.0
2020-09-03 11:30:00,22.81,23.36,22.74,23.29,991427.0,22.7938,23.3434,22.7239,23.2735,991427.0
2020-09-03 12:00:00,23.29,23.6,23.2,23.6,929618.0,23.2735,23.5833,23.1835,23.5833,929618.0
2020-09-03 12:30:00,23.61,23.75,23.41,23.49,1053509.0,23.5933,23.7332,23.3934,23.4733,1053509.0
2020-09-03 13:00:00,23.5,23.63,23.36,23.58,757258.0,23.4833,23.6132,23.3434,23.5633,757258.0
2020-09-03 13:30:00,23.58,23.59,23.23,23.24,945804.0,23.5633,23.5733,23.2135,23.2235,945804.0
2020-09-03 14:00:00,23.23,23.34,23.1,23.16,770713.0,23.2135,23.3235,23.0836,23.1436,770713.0
2020-09-03 14:30:00,23.16,23.31,22.96,22.96,796368.0,23.1436,23.2935,22.9437,22.9437,796368.0
2020-09-03 15:00:00,22.96,23.01,22.79,22.84,1075124.0,22.9437,22.9937,22.7738,22.8238,1075124.0
2020-09-03 15:30:00,22.83,23.19,22.77,23.07,1502255.0,22.8138,23.1736,22.7539,23.0536,1502255.0
2020-09-04 09:30:00,23.33,23.94,23.24,23.28,3016301.0,23.3135,23.923,23.2235,23.2635,3016301.0
2020-09-04 10:00:00,23.28,23.72,22.97,23.07,2276077.0,23.2635,23.7032,22.9537,23.0536,2276077.0
2020-09-04 10:30:00,23.08,23.14,22.47,22.85,1948076.0,23.0636,23.1236,22.4541,22.8338,1948076.0
2020-09-04 11:00:00,22.84,22.91,22.61,22.68,1106548.0,22.8238,22.8938,22.594,22.6639,1106548.0
2020-09-04 11:30:00,22.68,23.11,22.63,23.11,743108.0,22.6639,23.0936,22.614,23.0936,743108.0
2020-09-04 12:00:00,23.11,23.52,23.1,23.46,1057064.0,23.0936,23.5033,23.0836,23.4434,1057064.0
2020-09-04 12:30:00,23.45,23.46,23.22,23.3,641981.0,23.4334,23.4434,23.2035,23.2835,641981.0
2020-09-04 13:00:00,23.29,23.3,23.07,23.08,431103.0,23.2735,23.2835,23.0536,23.0636,431103.0
2020-09-04 13:30:00,23.07,23.31,23.04,23.29,428369.0,23.0536,23.2935,23.0237,23.2735,428369.0
2020-09-04 14:00:00,23.28,23.53,23.25,23.5,640014.0,23.2635,23.5133,23.2335,23.4833,640014.0
2020-09-04 14:30:00,23.51,23.62,23.44,23.61,598465.0,23.4933,23.6033,23.4234,23.5933,598465.0
2020-09-04 15:00:00,23.62,23.72,23.52,23.67,1100151.0,23.6033,23.7032,23.5033,23.6532,1100151.0
2020-09-04 15:30:00,23.67,23.69,23.47,23.52,2000142.0,23.6532,23.6732,23.4534,23.5033,2000142.0
2020-09-08 09:30:00,22.85,23.16,22.61,23.05,2723443.0,22.8338,23.1436,22.594,23.0337,2723443.0
2020-09-08 10:00:00,23.06,23.28,22.72,23.2,1587657.0,23.0436,23.2635,22.7039,23.1835,1587657.0
2020-09-08 10:30:00,23.2,23.46,23.15,23.38,1217280.0,23.1835,23.4434,23.1336,23.3634,1217280.0
2020-09-08 11:00:00,23.37,23.6,23.26,23.59,1143314.0,23.3534,23.5833,23.2435,23.5733,1143314.0
2020-09-08 11:30:00,23.58,23.62,23.31,23.35,838219.0,23.5633,23.6033,23.2935,23.3334,838219.0
2020-09-08 12:00:00,23.35,23.55,23.32,23.5,507396.0,23.3334,23.5333,23.3035,23.4833,507396.0
2020-09-08 12:30:00,23.5,23.7,23.46,23.62,552895.0,23.4833,23.6832,23.4434,23.6033,552895.0
2020-09-08 13:00:00,23.62,23.63,23.46,23.51,563484.0,23.6033,23.6132,23.4434,23.4933,563484.0
2020-09-08 13:30:00,23.5,23.58,23.47,23.48,388675.0,23.4833,23.5633,23.4534,23.4634,388675.0
2020-09-08 14:00:00,23.49,23.62,23.41,23.43,1548638.0,23.4733,23.6033,23.3934,23.4134,1548638.0
2020-09-08 14:30:00,23.42,23.49,23.28,23.42,756017.0,23.4034,23.4733,23.2635,23.4034,756017.0
2020-09-08 15:00:00,23.43,23.43,23.23,23.38,562390.0,23.4134,23.4134,23.2135,23.3634,562390.0
2020-09-08 15:30:00,23.38,23.44,23.1,23.17,1557639.0,23.3634,23.4234,23.0836,23.1536,1557639.0
2020-09-09 09:30:00,23.25,23.35,22.6,22.89,2216934.0,23.236,23.336,22.5864,22.8762,2216934.0
2020-09-09 10:00:00,22.89,22.94,22.62,22.78,949590.0,22.8762,22.9262,22.6064,22.7663,949590.0
2020-09-09 10:30:00,22.79,23.1,22.7,23.1,985447.0,22.7763,23.0861,22.6864,23.0861,985447.0
2020-09-09 11:00:00,23.1,23.23,22.94,23.08,1109083.0,23.0861,23.216,22.9262,23.0661,1109083.0
2020-09-09 11:30:00,23.08,23.08,22.96,22.96,652167.0,23.0661,23.0661,22.9462,22.9462,652167.0
2020-09-09 12:00:00,22.97,23.15,22.92,23.14,466594.0,22.9562,23.1361,22.9062,23.1261,466594.0
2020-09-09 12:30:00,23.14,23.19,23.01,23.03,316945.0,23.1261,23.1761,22.9962,23.0162,316945.0
2020-09-09 13:00:00,23.04,23.09,22.98,23.0,398488.0,23.0262,23.0761,22.9662,22.9862,398488.0
2020-09-09 13:30:00,23.01,23.05,22.98,23.0,345687.0,22.9962,23.0361,22.9662,22.9862,345687.0
2020-09-09 14:00:00,23.01,23.11,22.99,23.05,379032.0,22.9962,23.0961,22.9762,23.0361,379032.0
2020-09-09 14:30:00,23.06,23.16,23.06,23.16,365620.0,23.0461,23.1461,23.0461,23.1461,365620.0
2020-09-09 15:00:00,23.15,23.21,23.07,23.18,608086.0,23.1361,23.1961,23.0561,23.1661,608086.0
2020-09-09 15:30:00,23.18,23.24,23.1,23.11,1529464.0,23.1661,23.226,23.0861,23.0961,1529464.0
2020-09-10 09:30:00,23.52,24.13,23.31,23.79,2630430.0,23.5059,24.1155,23.296,23.7757,2630430.0
2020-09-10 10:00:00,23.8,23.92,23.6,23.6,1010149.0,23.7857,23.9056,23.5858,23.5858,1010149.0
2020-09-10 10:30:00,23.61,23.66,23.3,23.31,1661030.0,23.5958,23.6458,23.286,23.296,1661030.0
2020-09-10 11:00:00,23.31,23.71,23.27,23.69,972109.0,23.296,23.6958,23.256,23.6758,972109.0
2020-09-10 11:30:00,23.7,23.88,23.57,23.8,667723.0,23.6858,23.8656,23.5558,23.7857,667723.0
2020-09-10 12:00:00,23.79,23.98,23.76,23.8,609194.0,23.7757,23.9656,23.7457,23.7857,609194.0
2020-09-10 12:30:00,23.8,23.93,23.73,23.8,1182910.0,23.7857,23.9156,23.7157,23.7857,1182910.0
2020-09-10 13:00:00,23.81,23.96,23.78,23.82,417109.0,23.7957,23.9456,23.7657,23.8057,417109.0
2020-09-10 13:30:00,23.83,23.92,23.69,23.71,430317.0,23.8157,23.9056,23.6758,23.6958,430317.0
2020-09-10 14:00:00,23.71,23.8,23.42,23.42,814736.0,23.6958,23.7857,23.4059,23.4059,814736.0
2020-09-10 14:30:00,23.42,23.56,23.29,23.41,1413482.0,23.4059,23.5458,23.276,23.3959,1413482.0
2020-09-10 15:00:00,23.41,23.42,22.86,22.98,1830144.0,23.3959,23.4059,22.8463,22.9662,1830144.0
2020-09-10 15:30:00,22.98,23.12,22.82,22.83,2320251.0,22.9662,23.1061,22.8063,22.8163,2320251.0
2020-09-11 09:30:00,23.07,23.12,22.74,22.79,1796632.0,23.0561,23.1061,22.7263,22.7763,1796632.0
2020-09-11 10:00:00,22.79,23.06,22.7,22.97,1226157.0,22.7763,23.0461,22.6864,22.9562,1226157.0
2020-09-11 10:30:00,22.98,23.01,22.75,22.78,554260.0,22.9662,22.9962,22.7363,22.7663,554260.0
2020-09-11 11:00:00,22.77,22.86,22.53,22.6,1450258.0,22.7563,22.8463,22.5165,22.5864,1450258.0
2020-09-11 11:30:00,22.6,22.6,22.36,22.38,1129119.0,22.5864,22.5864,22.3466,22.3666,1129119.0
2020-09-11 12:00:00,22.39,22.54,22.31,22.54,672957.0,22.3765,22.5265,22.2966,22.5265,672957.0
2020-09-11 12:30:00,22.54,22.54,22.21,22.23,1071425.0,22.5265,22.5265,22.1967,22.2166,1071425.0
2020-09-11 13:00:00,22.23,22.29,21.93,22.0,1407054.0,22.2166,22.2766,21.9168,21.9868,1407054.0
2020-09-11 13:30:00,21.99,22.23,21.91,22.17,1175196.0,21.9768,22.2166,21.8968,22.1567,1175196.0
2020-09-11 14:00:00,22.17,22.3,22.15,22.21,563727.0,22.1567,22.2866,22.1367,22.1967,563727.0
2020-09-11 14:30:00,22.22,22.42,22.21,22.38,787589.0,22.2066,22.4065,22.1967,22.3666,787589.0
2020-09-11 15:00:00,22.38,22.48,22.21,22.46,822309.0,22.3666,22.4665,22.1967,22.4465,822309.0
2020-09-11 15:30:00,22.46,22.72,22.45,22.72,2478767.0,22.4465,22.7063,22.4365,22.7063,2478767.0
2020-09-14 09:30:00,22.39,23.02,22.38,23.0,2380653.0,22.3765,23.0062,22.3666,22.9862,2380653.0
2020-09-14 10:00:00,23.0,23.08,22.81,22.95,1115297.0,22.9862,23.0661,22.7963,22.9362,1115297.0
2020-09-14 10:30:00,22.95,23.13,22.95,23.0,910097.0,22.9362,23.1161,22.9362,22.9862,910097.0
2020-09-14 11:00:00,23.0,23.03,22.81,22.91,734184.0,22.9862,23.0162,22.7963,22.8962,734184.0
2020-09-14 11:30:00,22.9,22.95,22.69,22.71,649412.0,22.8862,22.9362,22.6764,22.6964,649412.0
2020-09-14 12:00:00,22.7,22.98,22.66,22.86,1010122.0,22.6864,22.9662,22.6464,22.8463,1010122.0
2020-09-14 12:30:00,22.85,22.9,22.73,22.84,1083221.0,22.8363,22.8862,22.7163,22.8263,1083221.0
2020-09-14 13:00:00,22.84,22.89,22.64,22.67,538703.0,22.8263,22.8762,22.6264,22.6564,538703.0
2020-09-14 13:30:00,22.67,22.72,22.56,22.68,622002.0,22.6564,22.7063,22.5464,22.6664,622002.0
2020-09-14 14:00:00,22.68,22.91,22.66,22.82,778083.0,22.6664,22.8962,22.6464,22.8063,778083.0
2020-09-14 14:30:00,22.82,22.88,22.76,22.86,618537.0,22.8063,22.8662,22.7463,22.8463,618537.0
2020-09-14 15:00:00,22.87,22.99,22.8,22.98,808959.0,22.8563,22.9762,22.7863,22.9662,808959.0
2020-09-14 15:30:00,22.98,23.16,22.98,23.05,2029348.0,22.9662,23.1461,22.9662,23.0361,2029348.0
2020-09-15 09:30:00,23.08,23.32,22.97,23.03,2217495.0,23.0661,23.306,22.9562,23.0162,2217495.0
2020-09-15 10:00:00,23.02,23.38,22.89,23.34,1443203.0,23.0062,23.3659,22.8762,23.326,1443203.0
2020-09-15 10:30:00,23.35,23.93,23.31,23.9,1647498.0,23.336,23.9156,23.296,23.8856,1647498.0
2020-09-15 11:00:00,23.91,24.25,23.78,24.07,2185203.0,23.8956,24.2354,23.7657,24.0555,2185203.0
2020-09-15 11:30:00,24.07,24.15,23.78,23.78,1249039.0,24.0555,24.1355,23.7657,23.7657,1249039.0
2020-09-15 12:00:00,23.79,23.86,23.67,23.74,897332.0,23.7757,23.8457,23.6558,23.7257,897332.0
2020-09-15 12:30:00,23.75,23.93,23.74,23.93,536586.0,23.7357,23.9156,23.7257,23.9156,536586.0
2020-09-15 13:00:00,23.93,23.96,23.86,23.88,498814.0,23.9156,23.9456,23.8457,23.8656,498814.0
2020-09-15 13:30:00,23.88,23.89,23.69,23.7,559256.0,23.8656,23.8756,23.6758,23.6858,559256.0
2020-09-15 14:00:00,23.7,23.77,23.62,23.76,683864.0,23.6858,23.7557,23.6058,23.7457,683864.0
2020-09-15 14:30:00,23.76,23.85,23.67,23.83,743475.0,23.7457,23.8357,23.6558,23.8157,743475.0
2020-09-15 15:00:00,23.84,23.88,23.68,23.77,975952.0,23.8257,23.8656,23.6658,23.7557,975952.0
2020-09-15 15:30:00,23.76,23.77,23.6,23.73,1832711.0,23.7457,23.7557,23.5858,23.7157,1832711.0
2020-09-16 09:30:00,23.69,23.78,22.85,22.94,2810949.0,23.6758,23.7657,22.8363,22.9262,2810949.0
2020-09-16 10:00:00,22.94,23.1,22.85,22.97,1579355.0,22.9262,23.0861,22.8363,22.9562,1579355.0
2020-09-16 10:30:00,22.98,22.99,22.55,22.6,1705491.0,22.9662,22.9762,22.5364,22.5864,1705491.0
2020-09-16 11:00:00,22.59,23.0,22.58,22.95,1710455.0,22.5764,22.9862,22.5664,22.9362,1710455.0
2020-09-16 11:30:00,22.95,23.07,22.84,22.95,988740.0,22.9362,23.0561,22.8263,22.9362,988740.0
2020-09-16 12:00:00,22.95,23.13,22.69,23.13,1229765.0,22.9362,23.1161,22.6764,23.1161,1229765.0
2020-09-16 12:30:00,23.12,23.12,22.99,23.09,647888.0,23.1061,23.1061,22.9762,23.0761,647888.0
2020-09-16 13:00:00,23.08,23.16,22.98,23.1,577263.0,23.0661,23.1461,22.9662,23.0861,577263.0
2020-09-16 13:30:00,23.1,23.15,23.0,23.12,527668.0,23.0861,23.1361,22.9862,23.1061,527668.0
2020-09-16 14:00:00,23.13,23.31,23.12,23.28,898753.0,23.1161,23.296,23.1061,23.266,898753.0
2020-09-16 14:30:00,23.28,23.46,23.13,23.19,1057193.0,23.266,23.4459,23.1161,23.1761,1057193.0
2020-09-16 15:00:00,23.19,23.24,22.91,23.0,1179742.0,23.1761,23.226,22.8962,22.9862,1179742.0
2020-09-16 15:30:00,23.0,23.12,22.92,23.01,1919450.0,22.9862,23.1061,22.9062,22.9962,1919450.0
2020-09-17 09:30:00,22.5,22.7,21.96,22.23,3571079.0,22.4865,22.6864,21.9468,22.2166,3571079.0
2020-09-17 10:00:00,22.24,22.5,22.18,22.33,1280040.0,22.2266,22.4865,22.1667,22.3166,1280040.0
2020-09-17 10:30:00,22.34,22.61,22.24,22.56,1523539.0,22.3266,22.5964,22.2266,22.5464,1523539.0
2020-09-17 11:00:00,22.57,22.88,22.56,22.74,971732.0,22.5564,22.8662,22.5464,22.7263,971732.0
2020-09-17 11:30:00,22.73,22.77,22.51,22.54,612167.0,22.7163,22.7563,22.4965,22.5265,612167.0
2020-09-17 12:00:00,22.53,22.54,22.2,22.36,1003962.0,22.5165,22.5265,22.1867,22.3466,1003962.0
2020-09-17 12:30:00,22.36,22.45,22.29,22.45,576325.0,22.3466,22.4365,22.2766,22.4365,576325.0
2020-09-17 13:00:00,22.44,22.55,22.39,22.49,364360.0,22.4265,22.5364,22.3765,22.4765,364360.0
2020-09-17 13:30:00,22.5,22.63,22.48,22.55,396395.0,22.4865,22.6164,22.4665,22.5364,396395.0
2020-09-17 14:00:00,22.55,22.6,22.43,22.44,530057.0,22.5364,22.5864,22.4165,22.4265,530057.0
2020-09-17 14:30:00,22.43,22.61,22.38,22.53,673310.0,22.4165,22.5964,22.3666,22.5165,673310.0
2020-09-17 15:00:00,22.53,22.59,22.42,22.48,554750.0,22.5165,22.5764,22.4065,22.4665,554750.0
2020-09-17 15:30:00,22.48,22.62,22.46,22.53,1463393.0,22.4665,22.6064,22.4465,22.5165,1463393.0
2020-09-18 09:30:00,22.24,22.7,22.15,22.23,1902927.0,22.2266,22.6864,22.1367,22.2166,1902927.0
2020-09-18 10:00:00,22.24,22.46,22.22,22.38,1231389.0,22.2266,22.4465,22.2066,22.3666,1231389.0
2020-09-18 10:30:00,22.39,22.39,22.15,22.26,977204.0,22.3765,22.3765,22.1367,22.2466,977204.0
2020-09-18 11:00:00,22.26,22.28,22.08,22.12,865842.0,22.2466,22.2666,22.0667,22.1067,865842.0
2020-09-18 11:30:00,22.11,22.23,22.0,22.14,899607.0,22.0967,22.2166,21.9868,22.1267,899607.0
2020-09-18 12:00:00,22.14,22.18,22.02,22.05,508394.0,22.1267,22.1667,22.0068,22.0367,508394.0
2020-09-18 12:30:00,22.05,22.07,21.86,21.96,1339486.0,22.0367,22.0567,21.8469,21.9468,1339486.0
2020-09-18 13:00:00,21.96,22.03,21.83,21.84,662138.0,21.9468,22.0168,21.8169,21.8269,662138.0
2020-09-18 13:30:00,21.84,21.98,21.67,21.98,1032439.0,21.8269,21.9668,21.657,21.9668,1032439.0
2020-09-18 14:00:00,21.98,22.09,21.92,22.07,558123.0,21.9668,22.0767,21.9068,22.0567,558123.0
2020-09-18 14:30:00,22.07,22.07,21.94,22.04,531237.0,22.0567,22.0567,21.9268,22.0268,531237.0
2020-09-18 15:00:00,22.04,22.07,21.99,22.05,542003.0,22.0268,22.0567,21.9768,22.0367,542003.0
2020-09-18 15:30:00,22.05,22.18,21.98,22.03,2398980.0,22.0367,22.1667,21.9668,22.0168,2398980.0
2020-09-21 09:30:00,21.23,21.48,20.74,21.15,3112890.0,21.2172,21.4671,20.7275,21.1373,3112890.0
2020-09-21 10:00:00,21.15,21.19,20.76,20.78,1021893.0,21.1373,21.1773,20.7475,20.7675,1021893.0
2020-09-21 10:30:00,20.77,20.8,20.57,20.69,1251631.0,20.7575,20.7875,20.5576,20.6776,1251631.0
2020-09-21 11:00:00,20.69,21.03,20.68,20.87,1013925.0,20.6776,21.0174,20.6676,20.8575,1013925.0
2020-09-21 11:30:00,20.88,21.05,20.7,21.03,979784.0,20.8675,21.0373,20.6876,21.0174,979784.0
2020-09-21 12:00:00,21.02,21.14,20.96,21.05,629487.0,21.0074,21.1273,20.9474,21.0373,629487.0
2020-09-21 12:30:00,21.05,21.1,20.95,21.01,402126.0,21.0373,21.0873,20.9374,20.9974,402126.0
2020-09-21 13:00:00,21.01,21.14,20.93,21.11,312009.0,20.9974,21.1273,20.9174,21.0973,312009.0
2020-09-21 13:30:00,21.1,21.16,21.01,21.05,417570.0,21.0873,21.1473,20.9974,21.0373,417570.0
2020-09-21 14:00:00,21.05,21.1,20.97,21.05,406981.0,21.0373,21.0873,20.9574,21.0373,406981.0
2020-09-21 14:30:00,21.05,21.1,20.94,21.06,524055.0,21.0373,21.0873,20.9274,21.0473,524055.0
2020-09-21 15:00:00,21.06,21.18,21.05,21.08,692624.0,21.0473,21.1673,21.0373,21.0673,692624.0
2020-09-21 15:30:00,21.07,21.11,20.97,21.11,1675612.0,21.0573,21.0973,20.9574,21.0973,1675612.0
2020-09-22 09:30:00,21.19,21.76,21.01,21.47,1894288.0,21.1773,21.7469,20.9974,21.4571,1894288.0
2020-09-22 10:00:00,21.46,21.59,21.3,21.58,777488.0,21.4471,21.577,21.2872,21.567,777488.0
2020-09-22 10:30:00,21.58,21.62,21.06,21.06,810051.0,21.567,21.607,21.0473,21.0473,810051.0
2020-09-22 11:00:00,21.07,21.4,21.03,21.38,755695.0,21.0573,21.3871,21.0174,21.3672,755695.0
2020-09-22 11:30:00,21.38,21.4,21.23,21.35,521912.0,21.3672,21.3871,21.2172,21.3372,521912.0
2020-09-22 12:00:00,21.36,21.47,21.28,21.45,390846.0,21.3472,21.4571,21.2672,21.4371,390846.0
2020-09-22 12:30:00,21.44,21.47,21.28,21.35,294876.0,21.4271,21.4571,21.2672,21.3372,294876.0
2020-09-22 13:00:00,21.35,21.43,21.33,21.4,211558.0,21.3372,21.4171,21.3172,21.3871,211558.0
2020-09-22 13:30:00,21.4,21.54,21.36,21.52,385454.0,21.3871,21.5271,21.3472,21.5071,385454.0
2020-09-22 14:00:00,21.53,21.58,21.46,21.56,709466.0,21.5171,21.567,21.4471,21.547,709466.0
2020-09-22 14:30:00,21.56,21.64,21.5,21.52,623274.0,21.547,21.627,21.4871,21.5071,623274.0
2020-09-22 15:00:00,21.53,21.62,21.49,21.62,591640.0,21.5171,21.607,21.4771,21.607,591640.0
2020-09-22 15:30:00,21.62,21.68,21.56,21.62,1524296.0,21.607,21.667,21.547,21.607,1524296.0
2020-09-23 09:30:00,21.64,22.38,21.64,21.97,1658972.0,21.627,22.3666,21.627,21.9568,1658972.0
2020-09-23 10:00:00,21.96,22.04,21.69,21.92,1179766.0,21.9468,22.0268,21.677,21.9068,1179766.0
2020-09-23 10:30:00,21.92,22.03,21.7,21.9,859893.0,21.9068,22.0168,21.687,21.8868,859893.0
2020-09-23 11:00:00,21.9,21.98,21.83,21.94,594504.0,21.8868,21.9668,21.8169,21.9268,594504.0
2020-09-23 11:30:00,21.95,22.01,21.84,21.86,696133.0,21.9368,21.9968,21.8269,21.8469,696133.0
2020-09-23 12:00:00,21.87,22.02,21.84,21.98,371347.0,21.8569,22.0068,21.8269,21.9668,371347.0
2020-09-23 12:30:00,21.98,22.04,21.91,22.0,429703.0,21.9668,22.0268,21.8968,21.9868,429703.0
2020-09-23 13:00:00,22.0,22.1,21.95,22.04,288964.0,21.9868,22.0867,21.9368,22.0268,288964.0
2020-09-23 13:30:00,22.03,22.06,21.9,21.95,375537.0,22.0168,22.0467,21.8868,21.9368,375537.0
2020-09-23 14:00:00,21.95,21.95,21.74,21.8,854383.0,21.9368,21.9368,21.7269,21.7869,854383.0
2020-09-23 14:30:00,21.79,21.81,21.56,21.59,744300.0,21.7769,21.7969,21.547,21.577,744300.0
2020-09-23 15:00:00,21.6,21.64,21.44,21.57,946835.0,21.587,21.627,21.4271,21.557,946835.0
2020-09-23 15:30:00,21.57,21.6,21.34,21.38,1536826.0,21.557,21.587,21.3272,21.3672,1536826.0
2020-09-24 09:30:00,21.23,21.36,20.66,21.16,2636024.0,21.2172,21.3472,20.6476,21.1473,2636024.0
2020-09-24 10:00:00,21.17,21.39,21.06,21.11,802897.0,21.1573,21.3771,21.0473,21.0973,802897.0
2020-09-24 10:30:00,21.1,21.2,20.96,21.04,605973.0,21.0873,21.1873,20.9474,21.0274,605973.0
2020-09-24 11:00:00,21.04,21.17,20.94,21.07,712747.0,21.0274,21.1573,20.9274,21.0573,712747.0
2020-09-24 11:30:00,21.07,21.25,21.02,21.23,661108.0,21.0573,21.2372,21.0074,21.2172,661108.0
2020-09-24 12:00:00,21.23,21.42,21.23,21.34,693028.0,21.2172,21.4071,21.2172,21.3272,693028.0
2020-09-24 12:30:00,21.34,21.42,21.19,21.42,314795.0,21.3272,21.4071,21.1773,21.4071,314795.0
2020-09-24 13:00:00,21.41,21.62,21.4,21.59,475473.0,21.3971,21.607,21.3871,21.577,475473.0
2020-09-24 13:30:00,21.59,21.71,21.48,21.48,380376.0,21.577,21.697,21.4671,21.4671,380376.0
2020-09-24 14:00:00,21.49,21.54,21.37,21.41,392093.0,21.4771,21.5271,21.3572,21.3971,392093.0
2020-09-24 14:30:00,21.42,21.51,21.3,21.32,333279.0,21.4071,21.4971,21.2872,21.3072,333279.0
2020-09-24 15:00:00,21.32,21.4,21.16,21.23,395842.0,21.3072,21.3871,21.1473,21.2172,395842.0
2020-09-24 15:30:00,21.22,21.31,21.14,21.19,1532866.0,21.2072,21.2972,21.1273,21.1773,1532866.0
2020-09-25 09:30:00,21.29,21.69,21.19,21.63,1406206.0,21.2772,21.677,21.1773,21.617,1406206.0
2020-09-25 10:00:00,21.63,21.68,21.43,21.66,753484.0,21.617,21.667,21.4171,21.647,753484.0
2020-09-25 10:30:00,21.66,21.77,21.56,21.73,637345.0,21.647,21.7569,21.547,21.7169,637345.0
2020-09-25 11:00:00,21.73,21.77,21.54,21.66,417183.0,21.7169,21.7569,21.5271,21.647,417183.0
2020-09-25 11:30:00,21.66,21.8,21.63,21.73,359017.0,21.647,21.7869,21.617,21.7169,359017.0
2020-09-25 12:00:00,21.72,21.84,21.69,21.8,349425.0,21.7069,21.8269,21.677,21.7869,349425.0
2020-09-25 12:30:00,21.82,22.02,21.79,21.98,610668.0,21.8069,22.0068,21.7769,21.9668,610668.0
2020-09-25 13:00:00,21.98,22.14,21.95,22.13,493088.0,21.9668,22.1267,21.9368,22.1167,493088.0
2020-09-25 13:30:00,22.13,22.14,21.88,21.97,502978.0,22.1167,22.1267,21.8669,21.9568,502978.0
2020-09-25 14:00:00,21.96,22.01,21.91,21.96,309775.0,21.9468,21.9968,21.8968,21.9468,309775.0
2020-09-25 14:30:00,21.96,22.04,21.88,22.0,396268.0,21.9468,22.0268,21.8669,21.9868,396268.0
2020-09-25 15:00:00,21.99,22.13,21.98,22.13,530479.0,21.9768,22.1167,21.9668,22.1167,530479.0
2020-09-25 15:30:00,22.13,22.25,21.99,22.1,1688103.0,22.1167,22.2366,21.9768,22.0867,1688103.0
2020-09-28 09:30:00,22.61,22.66,22.08,22.29,1377981.0,22.5964,22.6464,22.0667,22.2766,1377981.0
2020-09-28 10:00:00,22.29,22.4,22.17,22.34,635530.0,22.2766,22.3865,22.1567,22.3266,635530.0
2020-09-28 10:30:00,22.34,22.52,22.25,22.5,580529.0,22.3266,22.5065,22.2366,22.4865,580529.0
2020-09-28 11:00:00,22.5,22.63,22.46,22.57,454308.0,22.4865,22.6164,22.4465,22.5564,454308.0
2020-09-28 11:30:00,22.57,22.66,22.48,22.5,549438.0,22.5564,22.6464,22.4665,22.4865,549438.0
2020-09-28 12:00:00,22.5,22.72,22.46,22.67,505922.0,22.4865,22.7063,22.4465,22.6564,505922.0
2020-09-28 12:30:00,22.67,22.74,22.62,22.73,341302.0,22.6564,22.7263,22.6064,22.7163,341302.0
2020-09-28 13:00:00,22.73,22.8,22.62,22.72,339695.0,22.7163,22.7863,22.6064,22.7063,339695.0
2020-09-28 13:30:00,22.73,22.75,22.52,22.55,319326.0,22.7163,22.7363,22.5065,22.5364,319326.0
2020-09-28 14:00:00,22.55,22.64,22.47,22.48,457861.0,22.5364,22.6264,22.4565,22.4665,457861.0
2020-09-28 14:30:00,22.48,22.85,22.48,22.82,734348.0,22.4665,22.8363,22.4665,22.8063,734348.0
2020-09-28 15:00:00,22.82,22.86,22.68,22.79,581799.0,22.8063,22.8463,22.6664,22.7763,581799.0
2020-09-28 15:30:00,22.79,22.79,22.6,22.64,1087499.0,22.7763,22.7763,22.5864,22.6264,1087499.0
2020-09-29 09:30:00,22.58,22.58,21.85,22.02,1744738.0,22.5664,22.5664,21.8369,22.0068,1744738.0
2020-09-29 10:00:00,22.02,22.1,21.97,22.05,604322.0,22.0068,22.0867,21.9568,22.0367,604322.0
2020-09-29 10:30:00,22.06,22.07,21.61,21.61,1279265.0,22.0467,22.0567,21.597,21.597,1279265.0
2020-09-29 11:00:00,21.61,21.76,21.41,21.71,1242555.0,21.597,21.7469,21.3971,21.697,1242555.0
2020-09-29 11:30:00,21.7,21.81,21.36,21.52,833435.0,21.687,21.7969,21.3472,21.5071,833435.0
2020-09-29 12:00:00,21.52,21.59,21.41,21.55,597042.0,21.5071,21.577,21.3971,21.537,597042.0
2020-09-29 12:30:00,21.55,21.66,21.53,21.64,421395.0,21.537,21.647,21.5171,21.627,421395.0
2020-09-29 13:00:00,21.64,21.73,21.59,21.73,375485.0,21.627,21.7169,21.577,21.7169,375485.0
2020-09-29 13:30:00,21.73,21.8,21.69,21.75,397622.0,21.7169,21.7869,21.677,21.7369,397622.0
2020-09-29 14:00:00,21.75,21.86,21.66,21.84,1036431.0,21.7369,21.8469,21.647,21.8269,1036431.0
2020-09-29 14:30:00,21.84,21.85,21.76,21.8,461255.0,21.8269,21.8369,21.7469,21.7869,461255.0
2020-09-29 15:00:00,21.81,21.87,21.71,21.73,669500.0,21.7969,21.8569,21.697,21.7169,669500.0
2020-09-29 15:30:00,21.74,21.76,21.65,21.73,1394394.0,21.7269,21.7469,21.637,21.7169,1394394.0
2020-09-30 09:30:00,21.9,22.55,21.79,22.36,1730372.0,21.8868,22.5364,21.7769,22.3466,1730372.0
2020-09-30 10:00:00,22.35,22.48,22.23,22.38,786791.0,22.3366,22.4665,22.2166,22.3666,786791.0
2020-09-30 10:30:00,22.39,22.51,22.3,22.34,706117.0,22.3765,22.4965,22.2866,22.3266,706117.0
2020-09-30 11:00:00,22.34,22.35,22.13,22.23,618106.0,22.3266,22.3366,22.1167,22.2166,618106.0
2020-09-30 11:30:00,22.23,22.29,22.14,22.15,394990.0,22.2166,22.2766,22.1267,22.1367,394990.0
2020-09-30 12:00:00,22.14,22.2,22.12,22.17,324445.0,22.1267,22.1867,22.1067,22.1567,324445.0
2020-09-30 12:30:00,22.17,22.2,22.03,22.19,322806.0,22.1567,22.1867,22.0168,22.1767,322806.0
2020-09-30 13:00:00,22.19,22.19,22.04,22.13,247767.0,22.1767,22.1767,22.0268,22.1167,247767.0
2020-09-30 13:30:00,22.13,22.22,22.1,22.18,238057.0,22.1167,22.2066,22.0867,22.1667,238057.0
2020-09-30 14:00:00,22.18,22.22,21.94,22.0,518963.0,22.1667,22.2066,21.9268,21.9868,518963.0
2020-09-30 14:30:00,21.97,21.98,21.64,21.85,864005.0,21.9568,21.9668,21.627,21.8369,864005.0
2020-09-30 15:00:00,21.84,21.89,21.58,21.76,715570.0,21.8269,21.8768,21.567,21.7469,715570.0
2020-09-30 15:30:00,21.76,21.85,21.67,21.74,974273.0,21.7469,21.8369,21.657,21.7269,974273.0
2020-10-01 09:30:00,21.94,22.23,21.77,21.95,1704795.0,21.9268,22.2166,21.7569,21.9368,1704795.0
2020-10-01 10:00:00,21.93,22.01,21.7,22.01,836079.0,21.9168,21.9968,21.687,21.9968,836079.0
2020-10-01 10:30:00,22.0,22.09,21.9,21.95,540742.0,21.9868,22.0767,21.8868,21.9368,540742.0
2020-10-01 11:00:00,21.96,21.99,21.81,21.88,702480.0,21.9468,21.9768,21.7969,21.8669,702480.0
2020-10-01 11:30:00,21.88,21.92,21.76,21.8,449825.0,21.8669,21.9068,21.7469,21.7869,449825.0
2020-10-01 12:00:00,21.8,21.86,21.76,21.84,419807.0,21.7869,21.8469,21.7469,21.8269,419807.0
2020-10-01 12:30:00,21.83,21.9,21.77,21.79,408928.0,21.8169,21.8868,21.7569,21.7769,408928.0
2020-10-01 13:00:00,21.8,22.0,21.79,21.86,529515.0,21.7869,21.9868,21.7769,21.8469,529515.0
2020-10-01 13:30:00,21.87,21.9,21.78,21.82,476803.0,21.8569,21.8868,21.7669,21.8069,476803.0
2020-10-01 14:00:00,21.81,21.89,21.62,21.87,760741.0,21.7969,21.8768,21.607,21.8569,760741.0
2020-10-01 14:30:00,21.87,22.01,21.86,21.87,612996.0,21.8569,21.9968,21.8469,21.8569,612996.0
2020-10-01 15:00:00,21.88,21.96,21.85,21.88,657199.0,21.8669,21.9468,21.8369,21.8669,657199.0
2020-10-01 15:30:00,21.88,21.97,21.82,21.82,1726310.0,21.8669,21.9568,21.8069,21.8069,1726310.0
2020-10-02 09:30:00,21.0,21.38,20.88,21.18,1525698.0,20.9874,21.3672,20.8675,21.1673,1525698.0
2020-10-02 10:00:00,21.18,21.48,21.18,21.38,847714.0,21.1673,21.4671,21.1673,21.3672,847714.0
2020-10-02 10:30:00,21.37,21.44,21.15,21.23,484303.0,21.3572,21.4271,21.1373,21.2172,484303.0
2020-10-02 11:00:00,21.22,21.5,21.18,21.5,480185.0,21.2072,21.4871,21.1673,21.4871,480185.0
2020-10-02 11:30:00,21.51,21.54,21.36,21.38,524577.0,21.4971,21.5271,21.3472,21.3672,524577.0
2020-10-02 12:00:00,21.37,21.91,21.31,21.76,955902.0,21.3572,21.8968,21.2972,21.7469,955902.0
2020-10-02 12:30:00,21.76,21.89,21.72,21.84,487312.0,21.7469,21.8768,21.7069,21.8269,487312.0
2020-10-02 13:00:00,21.84,21.88,21.71,21.76,390067.0,21.8269,21.8669,21.697,21.7469,390067.0
2020-10-02 13:30:00,21.76,21.79,21.54,21.59,496356.0,21.7469,21.7769,21.5271,21.577,496356.0
2020-10-02 14:00:00,21.59,21.71,21.58,21.63,283810.0,21.577,21.697,21.567,21.617,283810.0
2020-10-02 14:30:00,21.63,21.67,21.57,21.65,257581.0,21.617,21.657,21.557,21.637,257581.0
2020-10-02 15:00:00,21.65,21.67,21.52,21.65,411806.0,21.637,21.657,21.5071,21.637,411806.0
2020-10-02 15:30:00,21.64,21.78,21.62,21.67,1377557.0,21.627,21.7669,21.607,21.657,1377557.0
2020-10-05 09:30:00,21.83,22.02,21.56,21.62,895384.0,21.8169,22.0068,21.547,21.607,895384.0
2020-10-05 10:00:00,21.63,21.84,21.58,21.71,749043.0,21.617,21.8269,21.567,21.697,749043.0
2020-10-05 10:30:00,21.71,21.73,21.56,21.6,428185.0,21.697,21.7169,21.547,21.587,428185.0
2020-10-05 11:00:00,21.6,21.65,21.54,21.57,435639.0,21.587,21.637,21.5271,21.557,435639.0
2020-10-05 11:30:00,21.57,21.6,21.48,21.52,358531.0,21.557,21.587,21.4671,21.5071,358531.0
2020-10-05 12:00:00,21.51,21.53,21.4,21.45,382393.0,21.4971,21.5171,21.3871,21.4371,382393.0
2020-10-05 12:30:00,21.45,21.49,21.39,21.46,346938.0,21.4371,21.4771,21.3771,21.4471,346938.0
2020-10-05 13:00:00,21.45,21.49,21.41,21.47,266806.0,21.4371,21.4771,21.3971,21.4571,266806.0
2020-10-05 13:30:00,21.48,21.51,21.44,21.46,338000.0,21.4671,21.4971,21.4271,21.4471,338000.0
2020-10-05 14:00:00,21.46,21.56,21.42,21.54,490434.0,21.4471,21.547,21.4071,21.5271,490434.0
2020-10-05 14:30:00,21.53,21.63,21.53,21.62,315271.0,21.5171,21.617,21.5171,21.607,315271.0
2020-10-05 15:00:00,21.62,21.71,21.6,21.62,519178.0,21.607,21.697,21.587,21.607,519178.0
2020-10-05 15:30:00,21.63,21.67,21.5,21.56,989656.0,21.617,21.657,21.4871,21.547,989656.0
2020-10-06 09:30:00,21.92,22.18,21.77,21.91,1608490.0,21.9068,22.1667,21.7569,21.8968,1608490.0
2020-10-06 10:00:00,21.9,22.15,21.87,22.13,913588.0,21.8868,22.1367,21.8569,22.1167,913588.0
2020-10-06 10:30:00,22.14,22.26,22.01,22.23,833080.0,22.1267,22.2466,21.9968,22.2166,833080.0
2020-10-06 11:00:00,22.23,22.23,21.94,21.98,1159813.0,22.2166,22.2166,21.9268,21.9668,1159813.0
2020-10-06 11:30:00,21.98,22.22,21.97,22.09,594150.0,21.9668,22.2066,21.9568,22.0767,594150.0
2020-10-06 12:00:00,22.09,22.13,21.94,21.96,420891.0,22.0767,22.1167,21.9268,21.9468,420891.0
2020-10-06 12:30:00,21.95,21.98,21.88,21.97,313470.0,21.9368,21.9668,21.8669,21.9568,313470.0
2020-10-06 13:00:00,21.97,22.07,21.96,21.96,450447.0,21.9568,22.0567,21.9468,21.9468,450447.0
2020-10-06 13:30:00,21.96,22.0,21.86,21.88,379825.0,21.9468,21.9868,21.8469,21.8669,379825.0
2020-10-06 14:00:00,21.88,21.97,21.86,21.94,466040.0,21.8669,21.9568,21.8469,21.9268,466040.0
2020-10-06 14:30:00,21.94,22.12,21.42,21.59,1397501.0,21.9268,22.1067,21.4071,21.577,1397501.0
2020-10-06 15:00:00,21.59,21.59,21.19,21.41,1310656.0,21.577,21.577,21.1773,21.3971,1310656.0
2020-10-06 15:30:00,21.4,21.48,21.05,21.05,2205796.0,21.3871,21.4671,21.0373,21.0373,2205796.0
2020-10-07 09:30:00,21.42,21.75,21.37,21.5,1353097.0,21.4071,21.7369,21.3572,21.4871,1353097.0
2020-10-07 10:00:00,21.51,21.51,21.29,21.45,745741.0,21.4971,21.4971,21.2772,21.4371,745741.0
2020-10-07 10:30:00,21.45,21.5,21.31,21.36,566273.0,21.4371,21.4871,21.2972,21.3472,566273.0
2020-10-07 11:00:00,21.37,21.51,21.35,21.4,336700.0,21.3572,21.4971,21.3372,21.3871,336700.0
2020-10-07 11:30:00,21.41,21.56,21.4,21.52,291200.0,21.3971,21.547,21.3871,21.5071,291200.0
2020-10-07 12:00:00,21.53,21.55,21.34,21.38,355548.0,21.5171,21.537,21.3272,21.3672,355548.0
2020-10-07 12:30:00,21.4,21.43,21.34,21.43,264824.0,21.3871,21.4171,21.3272,21.4171,264824.0
2020-10-07 13:00:00,21.43,21.52,21.41,21.5,353285.0,21.4171,21.5071,21.3971,21.4871,353285.0
2020-10-07 13:30:00,21.51,21.6,21.47,21.53,615385.0,21.4971,21.587,21.4571,21.5171,615385.0
2020-10-07 14:00:00,21.53,21.65,21.51,21.62,459298.0,21.5171,21.637,21.4971,21.607,459298.0
2020-10-07 14:30:00,21.61,21.68,21.6,21.65,476799.0,21.597,21.667,21.587,21.637,476799.0
2020-10-07 15:00:00,21.65,21.72,21.59,21.62,557334.0,21.637,21.7069,21.577,21.607,557334.0
2020-10-07 15:30:00,21.61,21.62,21.48,21.48,1375313.0,21.597,21.607,21.4671,21.4671,1375313.0
2020-10-08 09:30:00,21.79,22.03,21.66,21.96,1470546.0,21.7769,22.0168,21.647,21.9468,1470546.0
2020-10-08 10:00:00,21.97,22.0,21.72,21.73,577347.0,21.9568,21.9868,21.7069,21.7169,577347.0
2020-10-08 10:30:00,21.74,21.85,21.72,21.8,463099.0,21.7269,21.8369,21.7069,21.7869,463099.0
2020-10-08 11:00:00,21.8,21.85,21.57,21.58,605396.0,21.7869,21.8369,21.557,21.567,605396.0
2020-10-08 11:30:00,21.57,21.65,21.43,21.59,578097.0,21.557,21.637,21.4171,21.577,578097.0
2020-10-08 12:00:00,21.59,21.76,21.58,21.75,435164.0,21.577,21.7469,21.567,21.7369,435164.0
2020-10-08 12:30:00,21.75,21.91,21.74,21.89,411342.0,21.7369,21.8968,21.7269,21.8768,411342.0
2020-10-08 13:00:00,21.89,21.9,21.67,21.68,565282.0,21.8768,21.8868,21.657,21.667,565282.0
2020-10-08 13:30:00,21.68,21.71,21.61,21.63,691569.0,21.667,21.697,21.597,21.617,691569.0
2020-10-08 14:00:00,21.63,21.71,21.58,21.71,696144.0,21.617,21.697,21.567,21.697,696144.0
2020-10-08 14:30:00,21.71,21.88,21.69,21.88,487227.0,21.697,21.8669,21.677,21.8669,487227.0
2020-10-08 15:00:00,21.88,21.89,21.81,21.88,633533.0,21.8669,21.8768,21.7969,21.8669,633533.0
2020-10-08 15:30:00,21.88,21.95,21.85,21.93,1395092.0,21.8669,21.9368,21.8369,21.9168,1395092.0
2020-10-09 09:30:00,21.87,22.08,21.7,21.71,998733.0,21.8569,22.0667,21.687,21.697,998733.0
2020-10-09 10:00:00,21.71,21.74,21.38,21.38,1019976.0,21.697,21.7269,21.3672,21.3672,1019976.0
2020-10-09 10:30:00,21.38,21.63,21.36,21.51,1069341.0,21.3672,21.617,21.3472,21.4971,1069341.0
2020-10-09 11:00:00,21.51,21.68,21.51,21.62,345168.0,21.4971,21.667,21.4971,21.607,345168.0
2020-10-09 11:30:00,21.62,21.78,21.5,21.76,695344.0,21.607,21.7669,21.4871,21.7469,695344.0
2020-10-09 12:00:00,21.76,21.83,21.65,21.67,518302.0,21.7469,21.8169,21.637,21.657,518302.0
2020-10-09 12:30:00,21.67,21.78,21.58,21.61,294011.0,21.657,21.7669,21.567,21.597,294011.0
2020-10-09 13:00:00,21.62,21.69,21.59,21.64,207074.0,21.607,21.677,21.577,21.627,207074.0
2020-10-09 13:30:00,21.65,21.66,21.6,21.61,214881.0,21.637,21.647,21.587,21.597,214881.0
2020-10-09 14:00:00,21.61,21.65,21.49,21.5,367671.0,21.597,21.637,21.4771,21.4871,367671.0
2020-10-09 14:30:00,21.5,21.53,21.43,21.48,485069.0,21.4871,21.5171,21.4171,21.4671,485069.0
2020-10-09 15:00:00,21.47,21.55,21.44,21.54,484440.0,21.4571,21.537,21.4271,21.5271,484440.0
2020-10-09 15:30:00,21.54,21.54,21.32,21.36,1644912.0,21.5271,21.5271,21.3072,21.3472,1644912.0
2020-10-12 09:30:00,21.28,21.38,21.08,21.2,1427241.0,21.2672,21.3672,21.0673,21.1873,1427241.0
2020-10-12 10:00:00,21.21,21.29,21.05,21.23,687438.0,21.1973,21.2772,21.0373,21.2172,687438.0
2020-10-12 10:30:00,21.23,21.33,21.16,21.31,1053818.0,21.2172,21.3172,21.1473,21.2972,1053818.0
2020-10-12 11:00:00,21.31,21.46,21.3,21.42,862666.0,21.2972,21.4471,21.2872,21.4071,862666.0
2020-10-12 11:30:00,21.41,21.49,21.36,21.36,393112.0,21.3971,21.4771,21.3472,21.3472,393112.0
2020-10-12 12:00:00,21.36,21.45,21.36,21.43,280604.0,21.3472,21.4371,21.3472,21.4171,280604.0
2020-10-12 12:30:00,21.43,21.44,21.35,21.4,297696.0,21.4171,21.4271,21.3372,21.3871,297696.0
2020-10-12 13:00:00,21.39,21.41,21.33,21.39,303542.0,21.3771,21.3971,21.3172,21.3771,303542.0
2020-10-12 13:30:00,21.4,21.41,21.3,21.32,428272.0,21.3871,21.3971,21.2872,21.3072,428272.0
2020-10-12 14:00:00,21.32,21.42,21.32,21.42,268630.0,21.3072,21.4071,21.3072,21.4071,268630.0
2020-10-12 14:30:00,21.42,21.44,21.38,21.44,256054.0,21.4071,21.4271,21.3672,21.4271,256054.0
2020-10-12 15:00:00,21.44,21.48,21.39,21.42,482449.0,21.4271,21.4671,21.3771,21.4071,482449.0
2020-10-12 15:30:00,21.42,21.45,21.38,21.4,733505.0,21.4071,21.4371,21.3672,21.3871,733505.0
2020-10-13 09:30:00,21.1,21.21,20.75,20.98,1672471.0,21.0873,21.1973,20.7375,20.9674,1672471.0
2020-10-13 10:00:00,20.98,21.12,20.88,20.95,1221593.0,20.9674,21.1073,20.8675,20.9374,1221593.0
2020-10-13 10:30:00,20.95,21.11,20.92,21.03,742881.0,20.9374,21.0973,20.9074,21.0174,742881.0
2020-10-13 11:00:00,21.03,21.24,20.99,21.05,584836.0,21.0174,21.2272,20.9774,21.0373,584836.0
2020-10-13 11:30:00,21.05,21.11,20.95,20.99,461754.0,21.0373,21.0973,20.9374,20.9774,461754.0
2020-10-13 12:00:00,20.99,21.05,20.95,20.98,388742.0,20.9774,21.0373,20.9374,20.9674,388742.0
2020-10-13 12:30:00,20.97,21.11,20.95,21.04,506727.0,20.9574,21.0973,20.9374,21.0274,506727.0
2020-10-13 13:00:00,21.04,21.08,20.97,21.02,569120.0,21.0274,21.0673,20.9574,21.0074,569120.0
2020-10-13 13:30:00,21.01,21.04,20.95,20.97,373413.0,20.9974,21.0274,20.9374,20.9574,373413.0
2020-10-13 14:00:00,20.97,21.06,20.92,20.98,615380.0,20.9574,21.0473,20.9074,20.9674,615380.0
2020-10-13 14:30:00,20.98,20.98,20.84,20.86,1212503.0,20.9674,20.9674,20.8275,20.8475,1212503.0
2020-10-13 15:00:00,20.86,20.96,20.85,20.91,1666159.0,20.8475,20.9474,20.8375,20.8974,1666159.0
2020-10-13 15:30:00,20.9,21.0,20.85,20.97,1461950.0,20.8874,20.9874,20.8375,20.9574,1461950.0
2020-10-14 09:30:00,21.07,21.37,21.02,21.16,1349284.0,21.0573,21.3572,21.0074,21.1473,1349284.0
2020-10-14 10:00:00,21.16,21.21,20.88,20.9,630343.0,21.1473,21.1973,20.8675,20.8874,630343.0
2020-10-14 10:30:00,20.89,21.0,20.86,20.89,423754.0,20.8774,20.9874,20.8475,20.8774,423754.0
2020-10-14 11:00:00,20.89,21.0,20.83,20.97,337448.0,20.8774,20.9874,20.8175,20.9574,337448.0
2020-10-14 11:30:00,20.97,21.05,20.9,21.04,901883.0,20.9574,21.0373,20.8874,21.0274,901883.0
2020-10-14 12:00:00,21.03,21.18,21.02,21.13,876028.0,21.0174,21.1673,21.0074,21.1173,876028.0
2020-10-14 12:30:00,21.14,21.25,21.07,21.22,373522.0,21.1273,21.2372,21.0573,21.2072,373522.0
2020-10-14 13:00:00,21.22,21.3,21.16,21.16,633139.0,21.2072,21.2872,21.1473,21.1473,633139.0
2020-10-14 13:30:00,21.16,21.21,21.05,21.19,448961.0,21.1473,21.1973,21.0373,21.1773,448961.0
2020-10-14 14:00:00,21.19,21.23,21.1,21.16,703436.0,21.1773,21.2172,21.0873,21.1473,703436.0
2020-10-14 14:30:00,21.15,21.28,21.03,21.25,941196.0,21.1373,21.2672,21.0174,21.2372,941196.0
2020-10-14 15:00:00,21.25,21.42,21.23,21.32,723441.0,21.2372,21.4071,21.2172,21.3072,723441.0
2020-10-14 15:30:00,21.31,21.36,21.09,21.09,1319835.0,21.2972,21.3472,21.0773,21.0773,1319835.0
2020-10-15 09:30:00,20.75,21.02,20.7,20.88,1094054.0,20.7375,21.0074,20.6876,20.8675,1094054.0
2020-10-15 10:00:00,20.89,20.91,20.71,20.74,558503.0,20.8774,20.8974,20.6976,20.7275,558503.0
2020-10-15 10:30:00,20.75,20.85,20.67,20.85,595285.0,20.7375,20.8375,20.6576,20.8375,595285.0
2020-10-15 11:00:00,20.84,20.94,20.8,20.85,435977.0,20.8275,20.9274,20.7875,20.8375,435977.0
2020-10-15 11:30:00,20.86,21.1,20.86,20.92,621794.0,20.8475,21.0873,20.8475,20.9074,621794.0
2020-10-15 12:00:00,20.92,20.97,20.8,20.82,391393.0,20.9074,20.9574,20.7875,20.8075,391393.0
2020-10-15 12:30:00,20.81,20.84,20.74,20.79,446562.0,20.7975,20.8275,20.7275,20.7775,446562.0
2020-10-15 13:00:00,20.79,20.89,20.77,20.85,228878.0,20.7775,20.8774,20.7575,20.8375,228878.0
2020-10-15 13:30:00,20.85,20.92,20.84,20.89,250410.0,20.8375,20.9074,20.8275,20.8774,250410.0
2020-10-15 14:00:00,20.89,21.01,20.88,20.98,297299.0,20.8774,20.9974,20.8675,20.9674,297299.0
2020-10-15 14:30:00,20.98,20.99,20.9,20.98,240145.0,20.9674,20.9774,20.8874,20.9674,240145.0
2020-10-15 15:00:00,20.98,21.07,20.97,21.07,385746.0,20.9674,21.0573,20.9574,21.0573,385746.0
2020-10-15 15:30:00,21.07,21.18,20.98,21.16,2469630.0,21.0573,21.1673,20.9674,21.1473,2469630.0
2020-10-16 09:30:00,21.1,21.3,20.86,20.94,1419843.0,21.0873,21.2872,20.8475,20.9274,1419843.0
2020-10-16 10:00:00,20.94,21.27,20.91,21.25,963888.0,20.9274,21.2572,20.8974,21.2372,963888.0
2020-10-16 10:30:00,21.26,21.48,21.22,21.34,895276.0,21.2472,21.4671,21.2072,21.3272,895276.0
2020-10-16 11:00:00,21.34,21.4,21.25,21.27,399546.0,21.3272,21.3871,21.2372,21.2572,399546.0
2020-10-16 11:30:00,21.27,21.36,21.21,21.3,261874.0,21.2572,21.3472,21.1973,21.2872,261874.0
2020-10-16 12:00:00,21.29,21.32,21.2,21.29,258508.0,21.2772,21.3072,21.1873,21.2772,258508.0
2020-10-16 12:30:00,21.3,21.31,21.14,21.17,303565.0,21.2872,21.2972,21.1273,21.1573,303565.0
2020-10-16 13:00:00,21.17,21.31,21.14,21.31,286676.0,21.1573,21.2972,21.1273,21.2972,286676.0
2020-10-16 13:30:00,21.3,21.31,21.23,21.25,173979.0,21.2872,21.2972,21.2172,21.2372,173979.0
2020-10-16 14:00:00,21.24,21.35,21.24,21.34,221240.0,21.2272,21.3372,21.2272,21.3272,221240.0
2020-10-16 14:30:00,21.34,21.35,21.27,21.31,196301.0,21.3272,21.3372,21.2572,21.2972,196301.0
2020-10-16 15:00:00,21.31,21.31,21.24,21.26,229798.0,21.2972,21.2972,21.2272,21.2472,229798.0
2020-10-16 15:30:00,21.26,21.3,21.17,21.25,1439576.0,21.2472,21.2872,21.1573,21.2372,1439576.0
2020-10-19 09:30:00,21.35,21.49,21.2,21.28,942324.0,21.3372,21.4771,21.1873,21.2672,942324.0
2020-10-19 10:00:00,21.29,21.36,21.18,21.35,598682.0,21.2772,21.3472,21.1673,21.3372,598682.0
2020-10-19 10:30:00,21.35,21.42,21.26,21.39,457903.0,21.3372,21.4071,21.2472,21.3771,457903.0
2020-10-19 11:00:00,21.39,21.43,21.25,21.3,434119.0,21.3771,21.4171,21.2372,21.2872,434119.0
2020-10-19 11:30:00,21.29,21.32,21.21,21.25,314649.0,21.2772,21.3072,21.1973,21.2372,314649.0
2020-10-19 12:00:00,21.25,21.26,21.1,21.16,376347.0,21.2372,21.2472,21.0873,21.1473,376347.0
2020-10-19 12:30:00,21.16,21.18,21.05,21.09,266142.0,21.1473,21.1673,21.0373,21.0773,266142.0
2020-10-19 13:00:00,21.08,21.12,21.05,21.07,155498.0,21.0673,21.1073,21.0373,21.0573,155498.0
2020-10-19 13:30:00,21.07,21.09,20.99,21.04,248588.0,21.0573,21.0773,20.9774,21.0274,248588.0
2020-10-19 14:00:00,21.04,21.04,20.96,21.01,203778.0,21.0274,21.0274,20.9474,20.9974,203778.0
2020-10-19 14:30:00,21.01,21.01,20.79,20.81,543891.0,20.9974,20.9974,20.7775,20.7975,543891.0
2020-10-19 15:00:00,20.8,20.86,20.69,20.83,737752.0,20.7875,20.8475,20.6776,20.8175,737752.0
2020-10-19 15:30:00,20.82,20.86,20.77,20.81,1274763.0,20.8075,20.8475,20.7575,20.7975,1274763.0
2020-10-20 09:30:00,21.1,21.26,20.9,21.23,892635.0,21.0873,21.2472,20.8874,21.2172,892635.0
2020-10-20 10:00:00,21.23,21.23,21.08,21.19,540370.0,21.2172,21.2172,21.0673,21.1773,540370.0
2020-10-20 10:30:00,21.2,21.4,21.16,21.36,596426.0,21.1873,21.3871,21.1473,21.3472,596426.0
2020-10-20 11:00:00,21.35,21.43,21.21,21.42,594058.0,21.3372,21.4171,21.1973,21.4071,594058.0
2020-10-20 11:30:00,21.43,21.55,21.38,21.5,519475.0,21.4171,21.537,21.3672,21.4871,519475.0
2020-10-20 12:00:00,21.49,21.51,21.36,21.38,277821.0,21.4771,21.4971,21.3472,21.3672,277821.0
2020-10-20 12:30:00,21.39,21.63,21.37,21.62,472339.0,21.3771,21.617,21.3572,21.607,472339.0
2020-10-20 13:00:00,21.62,21.66,21.56,21.57,365299.0,21.607,21.647,21.547,21.557,365299.0
2020-10-20 13:30:00,21.58,21.67,21.56,21.6,630276.0,21.567,21.657,21.547,21.587,630276.0
2020-10-20 14:00:00,21.59,21.62,21.53,21.54,259792.0,21.577,21.607,21.5171,21.5271,259792.0
2020-10-20 14:30:00,21.55,21.56,21.45,21.46,225277.0,21.537,21.547,21.4371,21.4471,225277.0
2020-10-20 15:00:00,21.47,21.55,21.32,21.54,473028.0,21.4571,21.537,21.3072,21.5271,473028.0
2020-10-20 15:30:00,21.54,21.57,21.4,21.4,842210.0,21.5271,21.557,21.3871,21.3871,842210.0
2020-10-21 09:30:00,21.34,21.44,21.09,21.34,624388.0,21.3272,21.4271,21.0773,21.3272,624388.0
2020-10-21 10:00:00,21.34,21.49,21.3,21.36,505549.0,21.3272,21.4771,21.2872,21.3472,505549.0
2020-10-21 10:30:00,21.35,21.44,21.32,21.4,706970.0,21.3372,21.4271,21.3072,21.3871,706970.0
2020-10-21 11:00:00,21.4,21.43,21.18,21.26,1155051.0,21.3871,21.4171,21.1673,21.2472,1155051.0
2020-10-21 11:30:00,21.27,21.42,21.25,21.4,320258.0,21.2572,21.4071,21.2372,21.3871,320258.0
2020-10-21 12:00:00,21.41,21.56,21.37,21.5,448682.0,21.3971,21.547,21.3572,21.4871,448682.0
2020-10-21 12:30:00,21.5,21.51,21.39,21.41,193377.0,21.4871,21.4971,21.3771,21.3971,193377.0
2020-10-21 13:00:00,21.42,21.47,21.34,21.35,210423.0,21.4071,21.4571,21.3272,21.3372,210423.0
2020-10-21 13:30:00,21.35,21.44,21.32,21.36,262169.0,21.3372,21.4271,21.3072,21.3472,262169.0
2020-10-21 14:00:00,21.36,21.45,21.33,21.42,163147.0,21.3472,21.4371,21.3172,21.4071,163147.0
2020-10-21 14:30:00,21.42,21.52,21.4,21.5,206099.0,21.4071,21.5071,21.3871,21.4871,206099.0
2020-10-21 15:00:00,21.5,21.54,21.44,21.54,273633.0,21.4871,21.5271,21.4271,21.5271,273633.0
2020-10-21 15:30:00,21.54,21.57,21.4,21.42,752203.0,21.5271,21.557,21.3871,21.4071,752203.0
2020-10-22 09:30:00,21.97,22.28,21.9,22.13,1782992.0,21.9568,22.2666,21.8868,22.1167,1782992.0
2020-10-22 10:00:00,22.13,22.26,22.07,22.16,802061.0,22.1167,22.2466,22.0567,22.1467,802061.0
2020-10-22 10:30:00,22.15,22.26,21.99,22.24,894172.0,22.1367,22.2466,21.9768,22.2266,894172.0
2020-10-22 11:00:00,22.25,22.5,22.24,22.34,906614.0,22.2366,22.4865,22.2266,22.3266,906614.0
2020-10-22 11:30:00,22.34,22.36,22.18,22.21,408031.0,22.3266,22.3466,22.1667,22.1967,408031.0
2020-10-22 12:00:00,22.21,22.35,22.19,22.3,471378.0,22.1967,22.3366,22.1767,22.2866,471378.0
2020-10-22 12:30:00,22.3,22.43,22.27,22.43,324978.0,22.2866,22.4165,22.2566,22.4165,324978.0
2020-10-22 13:00:00,22.43,22.53,22.38,22.44,446418.0,22.4165,22.5165,22.3666,22.4265,446418.0
2020-10-22 13:30:00,22.45,22.61,22.43,22.57,419745.0,22.4365,22.5964,22.4165,22.5564,419745.0
2020-10-22 14:00:00,22.57,22.61,22.5,22.57,367239.0,22.5564,22.5964,22.4865,22.5564,367239.0
2020-10-22 14:30:00,22.57,22.63,22.56,22.58,325351.0,22.5564,22.6164,22.5464,22.5664,325351.0
2020-10-22 15:00:00,22.58,22.61,22.46,22.6,587033.0,22.5664,22.5964,22.4465,22.5864,587033.0
2020-10-22 15:30:00,22.6,22.69,22.59,22.62,1086354.0,22.5864,22.6764,22.5764,22.6064,1086354.0
2020-10-23 09:30:00,22.69,22.75,22.48,22.62,1141820.0,22.6764,22.7363,22.4665,22.6064,1141820.0
2020-10-23 10:00:00,22.63,22.75,22.56,22.75,810909.0,22.6164,22.7363,22.5464,22.7363,810909.0
2020-10-23 10:30:00,22.74,22.9,22.73,22.86,586692.0,22.7263,22.8862,22.7163,22.8463,586692.0
2020-10-23 11:00:00,22.87,22.88,22.72,22.8,439325.0,22.8563,22.8662,22.7063,22.7863,439325.0
2020-10-23 11:30:00,22.8,22.82,22.7,22.77,364045.0,22.7863,22.8063,22.6864,22.7563,364045.0
2020-10-23 12:00:00,22.76,22.82,22.66,22.74,445923.0,22.7463,22.8063,22.6464,22.7263,445923.0
2020-10-23 12:30:00,22.73,22.85,22.72,22.8,339070.0,22.7163,22.8363,22.7063,22.7863,339070.0
2020-10-23 13:00:00,22.8,22.96,22.79,22.95,367803.0,22.7863,22.9462,22.7763,22.9362,367803.0
2020-10-23 13:30:00,22.96,23.06,22.91,23.06,602021.0,22.9462,23.0461,22.8962,23.0461,602021.0
2020-10-23 14:00:00,23.05,23.2,23.02,23.19,790845.0,23.0361,23.1861,23.0062,23.1761,790845.0
2020-10-23 14:30:00,23.2,23.32,23.11,23.31,759160.0,23.1861,23.306,23.0961,23.296,759160.0
2020-10-23 15:00:00,23.31,23.37,23.23,23.3,916746.0,23.296,23.356,23.216,23.286,916746.0
2020-10-23 15:30:00,23.3,23.47,23.3,23.36,2191063.0,23.286,23.4559,23.286,23.346,2191063.0
2020-10-26 09:30:00,22.86,22.89,22.49,22.85,1387262.0,22.8463,22.8762,22.4765,22.8363,1387262.0
2020-10-26 10:00:00,22.86,22.87,22.47,22.49,562941.0,22.8463,22.8563,22.4565,22.4765,562941.0
2020-10-26 10:30:00,22.5,22.52,22.25,22.26,675295.0,22.4865,22.5065,22.2366,22.2466,675295.0
2020-10-26 11:00:00,22.26,22.37,22.21,22.26,512064.0,22.2466,22.3566,22.1967,22.2466,512064.0
2020-10-26 11:30:00,22.26,22.26,22.05,22.12,467422.0,22.2466,22.2466,22.0367,22.1067,467422.0
2020-10-26 12:00:00,22.12,22.18,22.07,22.14,265111.0,22.1067,22.1667,22.0567,22.1267,265111.0
2020-10-26 12:30:00,22.13,22.13,21.89,21.94,466493.0,22.1167,22.1167,21.8768,21.9268,466493.0
2020-10-26 13:00:00,21.95,21.99,21.74,21.76,666390.0,21.9368,21.9768,21.7269,21.7469,666390.0
2020-10-26 13:30:00,21.75,22.01,21.7,21.99,464327.0,21.7369,21.9968,21.687,21.9768,464327.0
2020-10-26 14:00:00,22.01,22.12,21.95,22.08,338152.0,21.9968,22.1067,21.9368,22.0667,338152.0
2020-10-26 14:30:00,22.08,22.11,21.99,22.03,395980.0,22.0667,22.0967,21.9768,22.0168,395980.0
2020-10-26 15:00:00,22.03,22.05,21.87,21.96,393039.0,22.0168,22.0367,21.8569,21.9468,393039.0
2020-10-26 15:30:00,21.96,22.15,21.9,22.14,899459.0,21.9468,22.1367,21.8868,22.1267,899459.0
2020-10-27 09:30:00,21.97,22.12,21.47,21.59,1243202.0,21.9568,22.1067,21.4571,21.577,1243202.0
2020-10-27 10:00:00,21.61,21.9,21.56,21.69,706098.0,21.597,21.8868,21.547,21.677,706098.0
2020-10-27 10:30:00,21.7,21.87,21.7,21.76,610095.0,21.687,21.8569,21.687,21.7469,610095.0
2020-10-27 11:00:00,21.76,21.77,21.5,21.51,316124.0,21.7469,21.7569,21.4871,21.4971,316124.0
2020-10-27 11:30:00,21.51,21.58,21.44,21.57,441801.0,21.4971,21.567,21.4271,21.557,441801.0
2020-10-27 12:00:00,21.57,21.59,21.4,21.42,318612.0,21.557,21.577,21.3871,21.4071,318612.0
2020-10-27 12:30:00,21.42,21.49,21.27,21.3,379411.0,21.4071,21.4771,21.2572,21.2872,379411.0
2020-10-27 13:00:00,21.3,21.33,21.19,21.31,590130.0,21.2872,21.3172,21.1773,21.2972,590130.0
2020-10-27 13:30:00,21.31,21.37,21.25,21.27,294267.0,21.2972,21.3572,21.2372,21.2572,294267.0
2020-10-27 14:00:00,21.27,21.27,21.12,21.17,343719.0,21.2572,21.2572,21.1073,21.1573,343719.0
2020-10-27 14:30:00,21.17,21.17,20.87,20.92,1203820.0,21.1573,21.1573,20.8575,20.9074,1203820.0
2020-10-27 15:00:00,20.92,20.98,20.83,20.89,922509.0,20.9074,20.9674,20.8175,20.8774,922509.0
2020-10-27 15:30:00,20.89,21.11,20.87,21.04,2237129.0,20.8774,21.0973,20.8575,21.0274,2237129.0
2020-10-28 09:30:00,20.24,20.64,20.19,20.34,2664131.0,20.2278,20.6276,20.1779,20.3278,2664131.0
2020-10-28 10:00:00,20.33,20.47,20.3,20.32,2268264.0,20.3178,20.4577,20.2878,20.3078,2268264.0
2020-10-28 10:30:00,20.33,20.39,19.84,19.89,1832662.0,20.3178,20.3777,19.8281,19.878,1832662.0
2020-10-28 11:00:00,19.89,20.02,19.84,19.89,752117.0,19.878,20.008,19.8281,19.878,752117.0
2020-10-28 11:30:00,19.89,20.15,19.81,20.11,703610.0,19.878,20.1379,19.7981,20.0979,703610.0
2020-10-28 12:00:00,20.11,20.31,20.11,20.21,1144283.0,20.0979,20.2978,20.0979,20.1979,1144283.0
2020-10-28 12:30:00,20.21,20.26,20.03,20.12,497006.0,20.1979,20.2478,20.018,20.1079,497006.0
2020-10-28 13:00:00,20.1,20.16,20.0,20.13,408807.0,20.0879,20.1479,19.988,20.1179,408807.0
2020-10-28 13:30:00,20.13,20.23,20.1,20.22,787551.0,20.1179,20.2178,20.0879,20.2078,787551.0
2020-10-28 14:00:00,20.22,20.22,20.07,20.17,757204.0,20.2078,20.2078,20.0579,20.1579,757204.0
2020-10-28 14:30:00,20.18,20.23,20.06,20.19,751286.0,20.1679,20.2178,20.0479,20.1779,751286.0
2020-10-28 15:00:00,20.19,20.2,20.01,20.04,796043.0,20.1779,20.1879,19.998,20.028,796043.0
2020-10-28 15:30:00,20.03,20.11,20.0,20.11,3112414.0,20.018,20.0979,19.988,20.0979,3112414.0
2020-10-29 09:30:00,20.07,20.61,20.01,20.57,1295286.0,20.0579,20.5976,19.998,20.5576,1295286.0
2020-10-29 10:00:00,20.58,20.89,20.54,20.84,675237.0,20.5676,20.8774,20.5277,20.8275,675237.0
2020-10-29 10:30:00,20.84,21.13,20.81,20.9,758646.0,20.8275,21.1173,20.7975,20.8874,758646.0
2020-10-29 11:00:00,20.9,21.08,20.82,21.0,472128.0,20.8874,21.0673,20.8075,20.9874,472128.0
2020-10-29 11:30:00,21.0,21.03,20.72,20.76,465694.0,20.9874,21.0174,20.7075,20.7475,465694.0
2020-10-29 12:00:00,20.76,20.8,20.67,20.73,432036.0,20.7475,20.7875,20.6576,20.7175,432036.0
2020-10-29 12:30:00,20.74,20.8,20.63,20.7,352086.0,20.7275,20.7875,20.6176,20.6876,352086.0
2020-10-29 13:00:00,20.71,20.81,20.64,20.8,313016.0,20.6976,20.7975,20.6276,20.7875,313016.0
2020-10-29 13:30:00,20.8,21.11,20.8,21.11,545721.0,20.7875,21.0973,20.7875,21.0973,545721.0
2020-10-29 14:00:00,21.11,21.33,21.1,21.32,760564.0,21.0973,21.3172,21.0873,21.3072,760564.0
2020-10-29 14:30:00,21.31,21.32,21.15,21.21,636999.0,21.2972,21.3072,21.1373,21.1973,636999.0
2020-10-29 15:00:00,21.22,21.28,21.09,21.19,957481.0,21.2072,21.2672,21.0773,21.1773,957481.0
2020-10-29 15:30:00,21.19,21.34,21.16,21.27,2644579.0,21.1773,21.3272,21.1473,21.2572,2644579.0
2020-10-30 09:30:00,20.28,20.56,19.55,19.95,3547705.0,20.2678,20.5476,19.5383,19.938,3547705.0
2020-10-30 10:00:00,19.94,20.32,19.88,19.92,1849329.0,19.928,20.3078,19.8681,19.908,1849329.0
2020-10-30 10:30:00,19.93,19.95,19.63,19.64,1270260.0,19.918,19.938,19.6182,19.6282,1270260.0
2020-10-30 11:00:00,19.65,20.08,19.65,19.91,717729.0,19.6382,20.0679,19.6382,19.898,717729.0
2020-10-30 11:30:00,19.9,20.04,19.85,20.03,1146559.0,19.888,20.028,19.8381,20.018,1146559.0
2020-10-30 12:00:00,20.02,20.39,20.01,20.3,861267.0,20.008,20.3777,19.998,20.2878,861267.0
2020-10-30 12:30:00,20.3,20.32,20.2,20.25,409950.0,20.2878,20.3078,20.1879,20.2378,409950.0
2020-10-30 13:00:00,20.24,20.37,20.24,20.36,432967.0,20.2278,20.3578,20.2278,20.3478,432967.0
2020-10-30 13:30:00,20.35,20.51,20.23,20.49,751591.0,20.3378,20.4977,20.2178,20.4777,751591.0
2020-10-30 14:00:00,20.49,20.74,20.46,20.55,695497.0,20.4777,20.7275,20.4477,20.5377,695497.0
2020-10-30 14:30:00,20.57,20.62,20.47,20.52,520679.0,20.5576,20.6076,20.4577,20.5077,520679.0
2020-10-30 15:00:00,20.51,20.59,20.39,20.5,929454.0,20.4977,20.5776,20.3777,20.4877,929454.0
2020-10-30 15:30:00,20.51,20.58,20.36,20.56,1649220.0,20.4977,20.5676,20.3478,20.5476,1649220.0
2020-11-02 09:30:00,20.57,21.03,20.57,20.91,1535392.0,20.5576,21.0174,20.5576,20.8974,1535392.0
2020-11-02 10:00:00,20.93,21.08,20.86,20.96,705914.0,20.9174,21.0673,20.8475,20.9474,705914.0
2020-11-02 10:30:00,20.96,20.96,20.78,20.94,423959.0,20.9474,20.9474,20.7675,20.9274,423959.0
2020-11-02 11:00:00,20.93,21.09,20.85,20.92,463371.0,20.9174,21.0773,20.8375,20.9074,463371.0
2020-11-02 11:30:00,20.92,20.99,20.84,20.95,304957.0,20.9074,20.9774,20.8275,20.9374,304957.0
2020-11-02 12:00:00,20.94,21.07,20.91,21.04,293737.0,20.9274,21.0573,20.8974,21.0274,293737.0
2020-11-02 12:30:00,21.05,21.07,20.88,20.99,252503.0,21.0373,21.0573,20.8675,20.9774,252503.0
2020-11-02 13:00:00,20.99,21.01,20.8,20.87,287808.0,20.9774,20.9974,20.7875,20.8575,287808.0
2020-11-02 13:30:00,20.86,20.94,20.81,20.83,250430.0,20.8475,20.9274,20.7975,20.8175,250430.0
2020-11-02 14:00:00,20.82,21.02,20.81,21.01,337712.0,20.8075,21.0074,20.7975,20.9974,337712.0
2020-11-02 14:30:00,21.01,21.17,20.97,21.1,532407.0,20.9974,21.1573,20.9574,21.0873,532407.0
2020-11-02 15:00:00,21.1,21.17,20.99,21.01,688522.0,21.0873,21.1573,20.9774,20.9974,688522.0
2020-11-02 15:30:00,21.02,21.08,20.89,20.97,1795325.0,21.0074,21.0673,20.8774,20.9574,1795325.0
2020-11-03 09:30:00,21.27,21.66,21.27,21.63,926007.0,21.2572,21.647,21.2572,21.617,926007.0
2020-11-03 10:00:00,21.63,21.75,21.43,21.53,665934.0,21.617,21.7369,21.4171,21.5171,665934.0
2020-11-03 10:30:00,21.52,21.57,21.45,21.51,402207.0,21.5071,21.557,21.4371,21.4971,402207.0
2020-11-03 11:00:00,21.51,21.62,21.42,21.48,321001.0,21.4971,21.607,21.4071,21.4671,321001.0
2020-11-03 11:30:00,21.48,21.62,21.45,21.61,255879.0,21.4671,21.607,21.4371,21.597,255879.0
2020-11-03 12:00:00,21.61,21.8,21.61,21.79,498039.0,21.597,21.7869,21.597,21.7769,498039.0
2020-11-03 12:30:00,21.78,21.88,21.77,21.82,307385.0,21.7669,21.8669,21.7569,21.8069,307385.0
2020-11-03 13:00:00,21.82,21.89,21.81,21.85,276671.0,21.8069,21.8768,21.7969,21.8369,276671.0
2020-11-03 13:30:00,21.85,21.88,21.68,21.71,270737.0,21.8369,21.8669,21.667,21.697,270737.0
2020-11-03 14:00:00,21.7,21.81,21.67,21.69,237881.0,21.687,21.7969,21.657,21.677,237881.0
2020-11-03 14:30:00,21.7,21.83,21.68,21.81,166349.0,21.687,21.8169,21.667,21.7969,166349.0
2020-11-03 15:00:00,21.81,21.82,21.68,21.79,324645.0,21.7969,21.8069,21.667,21.7769,324645.0
2020-11-03 15:30:00,21.78,21.9,21.72,21.74,917321.0,21.7669,21.8868,21.7069,21.7269,917321.0
2020-11-04 09:30:00,21.79,22.16,21.67,22.14,1186953.0,21.7769,22.1467,21.657,22.1267,1186953.0
2020-11-04 10:00:00,22.15,22.44,22.06,22.08,807454.0,22.1367,22.4265,22.0467,22.0667,807454.0
2020-11-04 10:30:00,22.09,22.11,21.94,22.02,610885.0,22.0767,22.0967,21.9268,22.0068,610885.0
2020-11-04 11:00:00,22.02,22.2,21.94,22.12,437452.0,22.0068,22.1867,21.9268,22.1067,437452.0
2020-11-04 11:30:00,22.12,22.29,22.11,22.22,353733.0,22.1067,22.2766,22.0967,22.2066,353733.0
2020-11-04 12:00:00,22.22,22.24,22.09,22.09,221269.0,22.2066,22.2266,22.0767,22.0767,221269.0
2020-11-04 12:30:00,22.09,22.15,21.98,22.0,265006.0,22.0767,22.1367,21.9668,21.9868,265006.0
2020-11-04 13:00:00,22.01,22.03,21.74,21.79,506477.0,21.9968,22.0168,21.7269,21.7769,506477.0
2020-11-04 13:30:00,21.8,21.89,21.73,21.85,328549.0,21.7869,21.8768,21.7169,21.8369,328549.0
2020-11-04 14:00:00,21.85,21.86,21.67,21.68,357041.0,21.8369,21.8469,21.657,21.667,357041.0
2020-11-04 14:30:00,21.68,21.7,21.52,21.55,363424.0,21.667,21.687,21.5071,21.537,363424.0
2020-11-04 15:00:00,21.56,21.63,21.48,21.5,501582.0,21.547,21.617,21.4671,21.4871,501582.0
2020-11-04 15:30:00,21.5,21.64,21.42,21.44,1213132.0,21.4871,21.627,21.4071,21.4271,1213132.0
2020-11-05 09:30:00,21.82,22.37,21.71,22.21,1420337.0,21.8069,22.3566,21.697,22.1967,1420337.0
2020-11-05 10:00:00,22.21,22.38,22.2,22.21,630257.0,22.1967,22.3666,22.1867,22.1967,630257.0
2020-11-05 10:30:00,22.2,22.3,22.04,22.15,520231.0,22.1867,22.2866,22.0268,22.1367,520231.0
2020-11-05 11:00:00,22.14,22.32,22.11,22.21,493064.0,22.1267,22.3066,22.0967,22.1967,493064.0
2020-11-05 11:30:00,22.21,22.24,22.14,22.17,293012.0,22.1967,22.2266,22.1267,22.1567,293012.0
2020-11-05 12:00:00,22.17,22.2,22.0,22.01,343859.0,22.1567,22.1867,21.9868,21.9968,343859.0
2020-11-05 12:30:00,22.01,22.13,21.96,22.12,387961.0,21.9968,22.1167,21.9468,22.1067,387961.0
2020-11-05 13:00:00,22.12,22.2,22.1,22.11,295855.0,22.1067,22.1867,22.0867,22.0967,295855.0
2020-11-05 13:30:00,22.11,22.25,22.1,22.21,262691.0,22.0967,22.2366,22.0867,22.1967,262691.0
2020-11-05 14:00:00,22.21,22.26,22.1,22.11,394619.0,22.1967,22.2466,22.0867,22.0967,394619.0
2020-11-05 14:30:00,22.1,22.14,22.01,22.05,439066.0,22.0867,22.1267,21.9968,22.0367,439066.0
2020-11-05 15:00:00,22.05,22.09,21.99,22.01,585651.0,22.0367,22.0767,21.9768,21.9968,585651.0
2020-11-05 15:30:00,22.01,22.01,21.84,21.84,2299594.0,21.9968,21.9968,21.8269,21.8269,2299594.0
2020-11-06 09:30:00,21.8,22.06,21.6,21.62,1296649.0,21.7869,22.0467,21.587,21.607,1296649.0
2020-11-06 10:00:00,21.62,21.8,21.62,21.74,531596.0,21.607,21.7869,21.607,21.7269,531596.0
2020-11-06 10:30:00,21.74,21.8,21.51,21.55,643442.0,21.7269,21.7869,21.4971,21.537,643442.0
2020-11-06 11:00:00,21.55,21.71,21.53,21.62,370576.0,21.537,21.697,21.5171,21.607,370576.0
2020-11-06 11:30:00,21.62,21.96,21.59,21.9,483998.0,21.607,21.9468,21.577,21.8868,483998.0
2020-11-06 12:00:00,21.91,21.96,21.86,21.89,228887.0,21.8968,21.9468,21.8469,21.8768,228887.0
2020-11-06 12:30:00,21.9,21.93,21.83,21.89,158092.0,21.8868,21.9168,21.8169,21.8768,158092.0
2020-11-06 13:00:00,21.89,22.12,21.88,22.1,353338.0,21.8768,22.1067,21.8669,22.0867,353338.0
2020-11-06 13:30:00,22.09,22.1,22.01,22.07,194844.0,22.0767,22.0867,21.9968,22.0567,194844.0
2020-11-06 14:00:00,22.07,22.08,21.97,22.0,205294.0,22.0567,22.0667,21.9568,21.9868,205294.0
2020-11-06 14:30:00,22.0,22.03,21.93,21.94,172693.0,21.9868,22.0168,21.9168,21.9268,172693.0
2020-11-06 15:00:00,21.94,21.97,21.86,21.96,377749.0,21.9268,21.9568,21.8469,21.9468,377749.0
2020-11-06 15:30:00,21.96,22.14,21.93,22.02,1171301.0,21.9468,22.1267,21.9168,22.0068,1171301.0
2020-11-09 09:30:00,25.66,27.5,25.2,25.23,5295055.0,25.6446,27.4835,25.1849,25.2148,5295055.0
2020-11-09 10:00:00,25.23,25.6,25.22,25.31,2220450.0,25.2148,25.5846,25.2048,25.2948,2220450.0
2020-11-09 10:30:00,25.3,25.38,24.68,24.78,2014393.0,25.2848,25.3647,24.6652,24.7651,2014393.0
2020-11-09 11:00:00,24.77,25.05,24.63,25.04,1148259.0,24.7551,25.0349,24.6152,25.025,1148259.0
2020-11-09 11:30:00,25.04,25.29,25.01,25.14,1417440.0,25.025,25.2748,24.995,25.1249,1417440.0
2020-11-09 12:00:00,25.14,25.29,25.08,25.28,1037826.0,25.1249,25.2748,25.0649,25.2648,1037826.0
2020-11-09 12:30:00,25.27,25.71,25.21,25.67,1213365.0,25.2548,25.6945,25.1948,25.6546,1213365.0
2020-11-09 13:00:00,25.68,25.75,25.51,25.59,897314.0,25.6646,25.7345,25.4947,25.5746,897314.0
2020-11-09 13:30:00,25.6,25.69,25.55,25.63,765693.0,25.5846,25.6746,25.5346,25.6146,765693.0
2020-11-09 14:00:00,25.63,25.75,25.54,25.55,1187599.0,25.6146,25.7345,25.5247,25.5346,1187599.0
2020-11-09 14:30:00,25.53,25.6,25.45,25.57,771659.0,25.5147,25.5846,25.4347,25.5546,771659.0
2020-11-09 15:00:00,25.57,25.68,25.44,25.45,779705.0,25.5546,25.6646,25.4247,25.4347,779705.0
2020-11-09 15:30:00,25.45,25.7,25.28,25.31,2627865.0,25.4347,25.6846,25.2648,25.2948,2627865.0
2020-11-10 09:30:00,25.16,25.4,24.57,24.62,1528220.0,25.1449,25.3847,24.5552,24.6052,1528220.0
2020-11-10 10:00:00,24.61,24.76,24.53,24.61,757727.0,24.5952,24.7451,24.5153,24.5952,757727.0
2020-11-10 10:30:00,24.61,24.66,24.08,24.41,991598.0,24.5952,24.6452,24.0655,24.3953,991598.0
2020-11-10 11:00:00,24.4,24.55,24.36,24.44,544057.0,24.3853,24.5352,24.3454,24.4253,544057.0
2020-11-10 11:30:00,24.44,24.74,24.35,24.56,567596.0,24.4253,24.7251,24.3354,24.5452,567596.0
2020-11-10 12:00:00,24.56,24.75,24.56,24.58,421937.0,24.5452,24.7351,24.5452,24.5652,421937.0
2020-11-10 12:30:00,24.58,24.61,24.44,24.52,275714.0,24.5652,24.5952,24.4253,24.5053,275714.0
2020-11-10 13:00:00,24.52,24.6,24.37,24.42,466079.0,24.5053,24.5852,24.3554,24.4053,466079.0
2020-11-10 13:30:00,24.41,24.71,24.36,24.71,474036.0,24.3953,24.6951,24.3454,24.6951,474036.0
2020-11-10 14:00:00,24.7,24.82,24.64,24.76,466630.0,24.6852,24.8051,24.6252,24.7451,466630.0
2020-11-10 14:30:00,24.76,24.94,24.76,24.84,605798.0,24.7451,24.925,24.7451,24.8251,605798.0
2020-11-10 15:00:00,24.85,24.91,24.68,24.89,550947.0,24.8351,24.895,24.6652,24.875,550947.0
2020-11-10 15:30:00,24.89,24.93,24.72,24.79,1486311.0,24.875,24.915,24.7051,24.7751,1486311.0
2020-11-11 09:30:00,24.78,24.78,24.09,24.15,1048648.0,24.7651,24.7651,24.0755,24.1355,1048648.0
2020-11-11 10:00:00,24.15,24.41,24.08,24.37,868380.0,24.1355,24.3953,24.0655,24.3554,868380.0
2020-11-11 10:30:00,24.38,24.48,24.26,24.37,485341.0,24.3653,24.4653,24.2454,24.3554,485341.0
2020-11-11 11:00:00,24.37,24.42,24.29,24.37,435113.0,24.3554,24.4053,24.2754,24.3554,435113.0
2020-11-11 11:30:00,24.37,24.43,24.3,24.36,284001.0,24.3554,24.4153,24.2854,24.3454,284001.0
2020-11-11 12:00:00,24.36,24.4,24.26,24.4,322077.0,24.3454,24.3853,24.2454,24.3853,322077.0
2020-11-11 12:30:00,24.39,24.5,24.32,24.49,227095.0,24.3753,24.4853,24.3054,24.4753,227095.0
2020-11-11 13:00:00,24.49,24.51,24.32,24.35,454168.0,24.4753,24.4953,24.3054,24.3354,454168.0
2020-11-11 13:30:00,24.35,24.44,24.3,24.36,255883.0,24.3354,24.4253,24.2854,24.3454,255883.0
2020-11-11 14:00:00,24.36,24.39,24.06,24.06,564453.0,24.3454,24.3753,24.0455,24.0455,564453.0
2020-11-11 14:30:00,24.07,24.16,23.99,24.06,639652.0,24.0555,24.1455,23.9756,24.0455,639652.0
2020-11-11 15:00:00,24.06,24.12,23.97,24.0,539736.0,24.0455,24.1055,23.9556,23.9856,539736.0
2020-11-11 15:30:00,23.99,24.05,23.91,23.99,1491523.0,23.9756,24.0355,23.8956,23.9756,1491523.0
2020-11-12 09:30:00,23.59,23.78,23.3,23.4,1430831.0,23.5758,23.7657,23.286,23.3859,1430831.0
2020-11-12 10:00:00,23.41,23.75,23.3,23.46,1218165.0,23.3959,23.7357,23.286,23.4459,1218165.0
2020-11-12 10:30:00,23.45,23.61,23.43,23.59,823768.0,23.4359,23.5958,23.4159,23.5758,823768.0
2020-11-12 11:00:00,23.59,23.59,23.38,23.46,512630.0,23.5758,23.5758,23.3659,23.4459,512630.0
2020-11-12 11:30:00,23.46,23.71,23.46,23.68,454291.0,23.4459,23.6958,23.4459,23.6658,454291.0
2020-11-12 12:00:00,23.68,23.7,23.56,23.56,345090.0,23.6658,23.6858,23.5458,23.5458,345090.0
2020-11-12 12:30:00,23.56,23.63,23.41,23.44,498651.0,23.5458,23.6158,23.3959,23.4259,498651.0
2020-11-12 13:00:00,23.44,23.53,23.41,23.48,751593.0,23.4259,23.5159,23.3959,23.4659,751593.0
2020-11-12 13:30:00,23.47,23.61,23.45,23.58,586552.0,23.4559,23.5958,23.4359,23.5658,586552.0
2020-11-12 14:00:00,23.58,23.69,23.43,23.43,454321.0,23.5658,23.6758,23.4159,23.4159,454321.0
2020-11-12 14:30:00,23.43,23.53,23.42,23.48,1634975.0,23.4159,23.5159,23.4059,23.4659,1634975.0
2020-11-12 15:00:00,23.48,23.5,23.25,23.46,1247087.0,23.4659,23.4859,23.236,23.4459,1247087.0
2020-11-12 15:30:00,23.46,23.7,23.46,23.69,1975326.0,23.4459,23.6858,23.4459,23.6758,1975326.0
2020-11-13 09:30:00,23.72,24.5,23.72,24.5,1493594.0,23.7057,24.4853,23.7057,24.4853,1493594.0
2020-11-13 10:00:00,24.49,24.59,24.32,24.42,793035.0,24.4753,24.5752,24.3054,24.4053,793035.0
2020-11-13 10:30:00,24.42,24.61,24.37,24.58,484263.0,24.4053,24.5952,24.3554,24.5652,484263.0
2020-11-13 11:00:00,24.59,24.97,24.58,24.91,744936.0,24.5752,24.955,24.5652,24.895,744936.0
2020-11-13 11:30:00,24.91,25.29,24.89,25.27,1036758.0,24.895,25.2748,24.875,25.2548,1036758.0
2020-11-13 12:00:00,25.28,25.69,25.27,25.41,1720202.0,25.2648,25.6746,25.2548,25.3947,1720202.0
2020-11-13 12:30:00,25.4,25.43,25.27,25.37,708627.0,25.3847,25.4147,25.2548,25.3548,708627.0
2020-11-13 13:00:00,25.37,25.4,25.28,25.39,394864.0,25.3548,25.3847,25.2648,25.3747,394864.0
2020-11-13 13:30:00,25.39,25.47,25.33,25.43,408733.0,25.3747,25.4547,25.3148,25.4147,408733.0
2020-11-13 14:00:00,25.44,25.49,25.29,25.33,495777.0,25.4247,25.4747,25.2748,25.3148,495777.0
2020-11-13 14:30:00,25.33,25.69,25.29,25.64,839443.0,25.3148,25.6746,25.2748,25.6246,839443.0
2020-11-13 15:00:00,25.63,25.72,25.62,25.71,961947.0,25.6146,25.7045,25.6046,25.6945,961947.0
2020-11-13 15:30:00,25.71,25.9,25.66,25.9,3497617.0,25.6945,25.8844,25.6446,25.8844,3497617.0
2020-11-16 09:30:00,27.28,27.28,26.19,26.41,3138741.0,27.2636,27.2636,26.1743,26.3941,3138741.0
2020-11-16 10:00:00,26.41,26.84,26.29,26.84,1222807.0,26.3941,26.8239,26.2742,26.8239,1222807.0
2020-11-16 10:30:00,26.84,27.06,26.83,27.02,1531697.0,26.8239,27.0437,26.8139,27.0038,1531697.0
2020-11-16 11:00:00,27.03,27.05,26.82,26.85,1546778.0,27.0138,27.0337,26.8039,26.8339,1546778.0
2020-11-16 11:30:00,26.85,26.85,26.5,26.59,652331.0,26.8339,26.8339,26.4841,26.574,652331.0
2020-11-16 12:00:00,26.58,26.85,26.56,26.79,586570.0,26.564,26.8339,26.544,26.7739,586570.0
2020-11-16 12:30:00,26.78,26.8,26.67,26.7,344055.0,26.7639,26.7839,26.654,26.684,344055.0
2020-11-16 13:00:00,26.69,26.72,26.37,26.38,428804.0,26.674,26.7039,26.3542,26.3641,428804.0
2020-11-16 13:30:00,26.37,26.45,26.23,26.32,742359.0,26.3542,26.4341,26.2142,26.3042,742359.0
2020-11-16 14:00:00,26.32,26.42,26.23,26.41,407502.0,26.3042,26.4041,26.2142,26.3941,407502.0
2020-11-16 14:30:00,26.41,26.47,26.36,26.41,275452.0,26.3941,26.4541,26.3442,26.3941,275452.0
2020-11-16 15:00:00,26.41,26.42,26.31,26.36,304387.0,26.3941,26.4041,26.2942,26.3442,304387.0
2020-11-16 15:30:00,26.35,26.53,26.26,26.52,1877024.0,26.3342,26.5141,26.2442,26.5041,1877024.0
2020-11-17 09:30:00,26.0,26.14,25.51,25.59,1236414.0,25.9844,26.1243,25.4947,25.5746,1236414.0
2020-11-17 10:00:00,25.59,26.09,25.58,26.03,818364.0,25.5746,26.0743,25.5646,26.0144,818364.0
2020-11-17 10:30:00,26.03,26.36,25.99,26.33,593483.0,26.0144,26.3442,25.9744,26.3142,593483.0
2020-11-17 11:00:00,26.32,26.49,26.24,26.44,499762.0,26.3042,26.4741,26.2242,26.4241,499762.0
2020-11-17 11:30:00,26.44,26.6,26.43,26.52,552957.0,26.4241,26.584,26.4141,26.5041,552957.0
2020-11-17 12:00:00,26.52,26.71,26.5,26.7,378324.0,26.5041,26.6939,26.4841,26.684,378324.0
2020-11-17 12:30:00,26.69,26.71,26.5,26.52,391101.0,26.674,26.6939,26.4841,26.5041,391101.0
2020-11-17 13:00:00,26.52,26.56,26.4,26.48,249374.0,26.5041,26.544,26.3841,26.4641,249374.0
2020-11-17 13:30:00,26.48,26.58,26.45,26.53,258078.0,26.4641,26.564,26.4341,26.5141,258078.0
2020-11-17 14:00:00,26.53,26.71,26.53,26.64,291518.0,26.5141,26.6939,26.5141,26.624,291518.0
2020-11-17 14:30:00,26.65,26.68,26.48,26.5,406754.0,26.634,26.664,26.4641,26.4841,406754.0
2020-11-17 15:00:00,26.49,26.49,26.25,26.3,671068.0,26.4741,26.4741,26.2342,26.2842,671068.0
2020-11-17 15:30:00,26.29,26.44,26.25,26.42,754990.0,26.2742,26.4241,26.2342,26.4041,754990.0
2020-11-18 09:30:00,26.52,26.8,26.11,26.7,1238993.0,26.5041,26.7839,26.0943,26.684,1238993.0
2020-11-18 10:00:00,26.71,27.27,26.7,27.26,989623.0,26.6939,27.2536,26.684,27.2436,989623.0
2020-11-18 10:30:00,27.25,28.06,27.19,27.9,2262159.0,27.2336,28.0431,27.1737,27.8832,2262159.0
2020-11-18 11:00:00,27.9,28.02,27.71,27.83,1191027.0,27.8832,28.0032,27.6933,27.8133,1191027.0
2020-11-18 11:30:00,27.82,27.93,27.72,27.89,613106.0,27.8033,27.9132,27.7033,27.8732,613106.0
2020-11-18 12:00:00,27.89,27.95,27.66,27.73,467575.0,27.8732,27.9332,27.6434,27.7133,467575.0
2020-11-18 12:30:00,27.71,27.85,27.68,27.69,447088.0,27.6933,27.8333,27.6634,27.6734,447088.0
2020-11-18 13:00:00,27.69,27.8,27.49,27.49,535221.0,27.6734,27.7833,27.4735,27.4735,535221.0
2020-11-18 13:30:00,27.5,27.62,27.44,27.55,799604.0,27.4835,27.6034,27.4235,27.5334,799604.0
2020-11-18 14:00:00,27.55,27.55,27.12,27.18,516528.0,27.5334,27.5334,27.1037,27.1637,516528.0
2020-11-18 14:30:00,27.19,27.37,27.11,27.27,448958.0,27.1737,27.3536,27.0937,27.2536,448958.0
2020-11-18 15:00:00,27.26,27.27,26.99,27.0,691317.0,27.2436,27.2536,26.9738,26.9838,691317.0
2020-11-18 15:30:00,26.99,27.14,26.79,26.91,2061307.0,26.9738,27.1237,26.7739,26.8938,2061307.0
2020-11-19 09:30:00,26.65,27.28,26.51,27.03,1702250.0,26.634,27.2636,26.4941,27.0138,1702250.0
2020-11-19 10:00:00,27.03,27.07,26.79,26.82,771725.0,27.0138,27.0537,26.7739,26.8039,771725.0
2020-11-19 10:30:00,26.83,27.15,26.78,26.85,708924.0,26.8139,27.1337,26.7639,26.8339,708924.0
2020-11-19 11:00:00,26.85,27.04,26.69,26.97,694920.0,26.8339,27.0237,26.674,26.9538,694920.0
2020-11-19 11:30:00,26.97,27.03,26.76,27.02,458037.0,26.9538,27.0138,26.7439,27.0038,458037.0
2020-11-19 12:00:00,27.02,27.14,26.97,27.02,352312.0,27.0038,27.1237,26.9538,27.0038,352312.0
2020-11-19 12:30:00,27.01,27.2,27.0,27.19,292834.0,26.9938,27.1837,26.9838,27.1737,292834.0
2020-11-19 13:00:00,27.19,27.21,27.07,27.08,350327.0,27.1737,27.1936,27.0537,27.0637,350327.0
2020-11-19 13:30:00,27.08,27.16,27.06,27.11,238453.0,27.0637,27.1437,27.0437,27.0937,238453.0
2020-11-19 14:00:00,27.11,27.15,27.03,27.05,213728.0,27.0937,27.1337,27.0138,27.0337,213728.0
2020-11-19 14:30:00,27.05,27.24,27.04,27.17,396077.0,27.0337,27.2236,27.0237,27.1537,396077.0
2020-11-19 15:00:00,27.17,27.18,26.95,26.98,436087.0,27.1537,27.1637,26.9338,26.9638,436087.0
2020-11-19 15:30:00,26.99,27.28,26.95,27.22,1322127.0,26.9738,27.2636,26.9338,27.2036,1322127.0
2020-11-20 09:30:00,27.1,27.35,27.0,27.07,872727.0,27.0837,27.3336,26.9838,27.0537,872727.0
2020-11-20 10:00:00,27.07,27.28,27.03,27.04,619830.0,27.0537,27.2636,27.0138,27.0237,619830.0
2020-11-20 10:30:00,27.04,27.17,26.91,26.92,760994.0,27.0237,27.1537,26.8938,26.9038,760994.0
2020-11-20 11:00:00,26.92,26.92,26.64,26.69,863790.0,26.9038,26.9038,26.624,26.674,863790.0
2020-11-20 11:30:00,26.69,26.76,26.63,26.66,478331.0,26.674,26.7439,26.614,26.644,478331.0
2020-11-20 12:00:00,26.65,26.66,26.59,26.6,303262.0,26.634,26.644,26.574,26.584,303262.0
2020-11-20 12:30:00,26.6,26.61,26.44,26.56,407960.0,26.584,26.594,26.4241,26.544,407960.0
2020-11-20 13:00:00,26.55,26.63,26.49,26.53,342774.0,26.534,26.614,26.4741,26.5141,342774.0
2020-11-20 13:30:00,26.53,26.55,26.46,26.49,243917.0,26.5141,26.534,26.4441,26.4741,243917.0
2020-11-20 14:00:00,26.49,26.5,26.38,26.43,284784.0,26.4741,26.4841,26.3641,26.4141,284784.0
2020-11-20 14:30:00,26.44,26.49,26.41,26.48,245334.0,26.4241,26.4741,26.3941,26.4641,245334.0
2020-11-20 15:00:00,26.47,26.5,26.26,26.37,738452.0,26.4541,26.4841,26.2442,26.3542,738452.0
2020-11-20 15:30:00,26.37,26.46,26.21,26.21,1407732.0,26.3542,26.4441,26.1942,26.1942,1407732.0
2020-11-23 09:30:00,26.49,26.85,26.09,26.09,1269833.0,26.4741,26.8339,26.0743,26.0743,1269833.0
2020-11-23 10:00:00,26.1,26.29,25.86,25.88,1420485.0,26.0843,26.2742,25.8445,25.8644,1420485.0
2020-11-23 10:30:00,25.88,26.09,25.86,26.04,852709.0,25.8644,26.0743,25.8445,26.0244,852709.0
2020-11-23 11:00:00,26.04,26.08,25.87,25.91,727015.0,26.0244,26.0643,25.8545,25.8944,727015.0
2020-11-23 11:30:00,25.9,26.0,25.79,25.99,747782.0,25.8844,25.9844,25.7745,25.9744,747782.0
2020-11-23 12:00:00,26.0,26.22,25.9,26.18,542826.0,25.9844,26.2042,25.8844,26.1643,542826.0
2020-11-23 12:30:00,26.18,26.26,26.15,26.25,366041.0,26.1643,26.2442,26.1343,26.2342,366041.0
2020-11-23 13:00:00,26.24,26.39,26.19,26.39,367391.0,26.2242,26.3741,26.1743,26.3741,367391.0
2020-11-23 13:30:00,26.38,26.49,26.38,26.44,467890.0,26.3641,26.4741,26.3641,26.4241,467890.0
2020-11-23 14:00:00,26.44,26.49,26.33,26.36,313431.0,26.4241,26.4741,26.3142,26.3442,313431.0
2020-11-23 14:30:00,26.35,26.36,26.19,26.23,551176.0,26.3342,26.3442,26.1743,26.2142,551176.0
2020-11-23 15:00:00,26.23,26.35,26.12,26.18,661729.0,26.2142,26.3342,26.1043,26.1643,661729.0
2020-11-23 15:30:00,26.18,26.33,26.15,26.16,1838863.0,26.1643,26.3142,26.1343,26.1443,1838863.0
2020-11-24 09:30:00,26.96,27.58,26.96,27.58,1621962.0,26.9438,27.5634,26.9438,27.5634,1621962.0
2020-11-24 10:00:00,27.58,27.84,27.48,27.82,994709.0,27.5634,27.8233,27.4635,27.8033,994709.0
2020-11-24 10:30:00,27.83,27.98,27.65,27.77,917188.0,27.8133,27.9632,27.6334,27.7533,917188.0
2020-11-24 11:00:00,27.78,28.07,27.75,28.01,1018924.0,27.7633,28.0531,27.7333,27.9932,1018924.0
2020-11-24 11:30:00,28.02,28.05,27.83,27.86,539053.0,28.0032,28.0331,27.8133,27.8433,539053.0
2020-11-24 12:00:00,27.86,28.04,27.76,27.96,622042.0,27.8433,28.0231,27.7433,27.9432,622042.0
2020-11-24 12:30:00,27.95,27.98,27.78,27.86,278993.0,27.9332,27.9632,27.7633,27.8433,278993.0
2020-11-24 13:00:00,27.86,28.08,27.85,28.04,348008.0,27.8433,28.0631,27.8333,28.0231,348008.0
2020-11-24 13:30:00,28.04,28.26,28.03,28.11,471655.0,28.0231,28.243,28.0132,28.0931,471655.0
2020-11-24 14:00:00,28.11,28.2,28.04,28.15,459415.0,28.0931,28.1831,28.0231,28.1331,459415.0
2020-11-24 14:30:00,28.16,28.32,28.1,28.3,521684.0,28.1431,28.303,28.0831,28.283,521684.0
2020-11-24 15:00:00,28.3,28.5,28.26,28.49,780934.0,28.283,28.4829,28.243,28.4729,780934.0
2020-11-24 15:30:00,28.49,28.56,28.42,28.45,1717565.0,28.4729,28.5428,28.4029,28.4329,1717565.0
2020-11-25 09:30:00,28.0,28.2,27.66,27.85,1168725.0,27.9832,28.1831,27.6434,27.8333,1168725.0
2020-11-25 10:00:00,27.86,28.11,27.71,27.98,726482.0,27.8433,28.0931,27.6933,27.9632,726482.0
2020-11-25 10:30:00,27.99,28.1,27.88,27.94,464607.0,27.9732,28.0831,27.8632,27.9232,464607.0
2020-11-25 11:00:00,27.93,28.19,27.92,28.17,438915.0,27.9132,28.1731,27.9032,28.1531,438915.0
2020-11-25 11:30:00,28.17,28.44,28.17,28.43,491701.0,28.1531,28.4229,28.1531,28.4129,491701.0
2020-11-25 12:00:00,28.42,28.52,28.39,28.46,381709.0,28.4029,28.5029,28.3729,28.4429,381709.0
2020-11-25 12:30:00,28.46,28.53,28.43,28.48,271152.0,28.4429,28.5129,28.4129,28.4629,271152.0
2020-11-25 13:00:00,28.47,28.62,28.44,28.56,298903.0,28.4529,28.6028,28.4229,28.5428,298903.0
2020-11-25 13:30:00,28.55,28.62,28.52,28.58,272021.0,28.5328,28.6028,28.5029,28.5628,272021.0
2020-11-25 14:00:00,28.58,28.59,28.35,28.47,545817.0,28.5628,28.5728,28.333,28.4529,545817.0
2020-11-25 14:30:00,28.48,28.52,28.37,28.39,243091.0,28.4629,28.5029,28.353,28.3729,243091.0
2020-11-25 15:00:00,28.39,28.46,28.32,28.36,397097.0,28.3729,28.4429,28.303,28.343,397097.0
2020-11-25 15:30:00,28.36,28.46,28.31,28.4,816178.0,28.343,28.4429,28.293,28.3829,816178.0
2020-11-27 09:30:00,28.45,29.27,28.42,29.17,1122350.0,28.4329,29.2524,28.4029,29.1525,1122350.0
2020-11-27 10:00:00,29.17,29.24,28.93,29.0,550378.0,29.1525,29.2224,28.9126,28.9826,550378.0
2020-11-27 10:30:00,28.98,29.05,28.9,29.03,298501.0,28.9626,29.0325,28.8826,29.0126,298501.0
2020-11-27 11:00:00,29.02,29.02,28.75,28.77,299717.0,29.0026,29.0026,28.7327,28.7527,299717.0
2020-11-27 11:30:00,28.76,28.83,28.61,28.77,344365.0,28.7427,28.8127,28.5928,28.7527,344365.0
2020-11-27 12:00:00,28.78,28.82,28.71,28.78,320660.0,28.7627,28.8027,28.6927,28.7627,320660.0
2020-11-27 12:30:00,28.77,28.78,28.52,28.63,560853.0,28.7527,28.7627,28.5029,28.6128,560853.0
2020-11-30 09:30:00,28.76,28.93,28.53,28.6,1113763.0,28.7427,28.9126,28.5129,28.5828,1113763.0
2020-11-30 10:00:00,28.6,28.64,27.86,27.9,829774.0,28.5828,28.6228,27.8433,27.8832,829774.0
2020-11-30 10:30:00,27.89,28.02,27.59,27.99,867606.0,27.8732,28.0032,27.5734,27.9732,867606.0
2020-11-30 11:00:00,27.99,28.29,27.97,28.17,399765.0,27.9732,28.273,27.9532,28.1531,399765.0
2020-11-30 11:30:00,28.16,28.24,28.07,28.17,347377.0,28.1431,28.223,28.0531,28.1531,347377.0
2020-11-30 12:00:00,28.17,28.22,28.04,28.14,259522.0,28.1531,28.203,28.0231,28.1231,259522.0
2020-11-30 12:30:00,28.16,28.26,28.08,28.26,181567.0,28.1431,28.243,28.0631,28.243,181567.0
2020-11-30 13:00:00,28.25,28.43,28.17,28.37,500882.0,28.233,28.4129,28.1531,28.353,500882.0
2020-11-30 13:30:00,28.38,28.53,28.34,28.42,321340.0,28.3629,28.5129,28.323,28.4029,321340.0
2020-11-30 14:00:00,28.41,28.53,28.34,28.42,364435.0,28.3929,28.5129,28.323,28.4029,364435.0
2020-11-30 14:30:00,28.41,28.51,28.3,28.51,302257.0,28.3929,28.4929,28.283,28.4929,302257.0
2020-11-30 15:00:00,28.51,28.61,28.41,28.42,341660.0,28.4929,28.5928,28.3929,28.4029,341660.0
2020-11-30 15:30:00,28.42,28.45,28.13,28.25,1342508.0,28.4029,28.4329,28.1131,28.233,1342508.0
2020-12-01 09:30:00,28.85,28.85,28.4,28.82,789380.0,28.8327,28.8327,28.3829,28.8027,789380.0
2020-12-01 10:00:00,28.83,29.09,28.8,29.08,558588.0,28.8127,29.0725,28.7827,29.0625,558588.0
2020-12-01 10:30:00,29.08,29.16,28.83,29.0,570125.0,29.0625,29.1425,28.8127,28.9826,570125.0
2020-12-01 11:00:00,29.0,29.11,28.97,29.09,290948.0,28.9826,29.0925,28.9526,29.0725,290948.0
2020-12-01 11:30:00,29.08,29.1,28.84,28.88,311657.0,29.0625,29.0825,28.8227,28.8626,311657.0
2020-12-01 12:00:00,28.87,29.04,28.87,29.02,225678.0,28.8526,29.0225,28.8526,29.0026,225678.0
2020-12-01 12:30:00,29.03,29.18,28.99,29.07,318041.0,29.0126,29.1625,28.9726,29.0525,318041.0
2020-12-01 13:00:00,29.07,29.08,28.93,29.0,220718.0,29.0525,29.0625,28.9126,28.9826,220718.0
2020-12-01 13:30:00,29.0,29.06,28.94,29.04,240134.0,28.9826,29.0425,28.9226,29.0225,240134.0
2020-12-01 14:00:00,29.04,29.17,29.02,29.17,292938.0,29.0225,29.1525,29.0026,29.1525,292938.0
2020-12-01 14:30:00,29.16,29.17,28.96,28.99,222975.0,29.1425,29.1525,28.9426,28.9726,222975.0
2020-12-01 15:00:00,28.99,28.99,28.72,28.89,412202.0,28.9726,28.9726,28.7027,28.8726,412202.0
2020-12-01 15:30:00,28.9,28.91,28.7,28.81,819515.0,28.8826,28.8926,28.6828,28.7927,819515.0
2020-12-02 09:30:00,28.63,28.84,28.23,28.78,740586.0,28.6128,28.8227,28.213,28.7627,740586.0
2020-12-02 10:00:00,28.78,29.14,28.72,29.13,410988.0,28.7627,29.1225,28.7027,29.1125,410988.0
2020-12-02 10:30:00,29.14,29.38,29.1,29.36,487360.0,29.1225,29.3623,29.0825,29.3424,487360.0
2020-12-02 11:00:00,29.36,29.44,29.28,29.37,312219.0,29.3424,29.4223,29.2624,29.3523,312219.0
2020-12-02 11:30:00,29.37,29.55,29.34,29.46,388129.0,29.3523,29.5322,29.3224,29.4423,388129.0
2020-12-02 12:00:00,29.46,29.61,29.39,29.55,330497.0,29.4423,29.5922,29.3723,29.5322,330497.0
2020-12-02 12:30:00,29.55,29.61,29.51,29.55,291749.0,29.5322,29.5922,29.4923,29.5322,291749.0
2020-12-02 13:00:00,29.54,29.57,29.44,29.48,224371.0,29.5222,29.5522,29.4223,29.4623,224371.0
2020-12-02 13:30:00,29.47,29.48,29.3,29.37,339085.0,29.4523,29.4623,29.2824,29.3523,339085.0
2020-12-02 14:00:00,29.36,29.48,29.19,29.45,576957.0,29.3424,29.4623,29.1725,29.4323,576957.0
2020-12-02 14:30:00,29.44,29.55,29.43,29.47,267647.0,29.4223,29.5322,29.4123,29.4523,267647.0
2020-12-02 15:00:00,29.48,29.53,29.46,29.51,257760.0,29.4623,29.5123,29.4423,29.4923,257760.0
2020-12-02 15:30:00,29.5,29.56,29.32,29.33,1156766.0,29.4823,29.5422,29.3024,29.3124,1156766.0
2020-12-03 09:30:00,29.58,29.91,29.52,29.71,955683.0,29.5622,29.892,29.5023,29.6921,955683.0
2020-12-03 10:00:00,29.71,30.12,29.64,29.9,880382.0,29.6921,30.1019,29.6222,29.882,880382.0
2020-12-03 10:30:00,29.9,30.28,29.9,30.27,582736.0,29.882,30.2618,29.882,30.2518,582736.0
2020-12-03 11:00:00,30.27,30.38,30.09,30.34,421236.0,30.2518,30.3617,30.0719,30.3218,421236.0
2020-12-03 11:30:00,30.35,30.52,30.26,30.52,485198.0,30.3318,30.5017,30.2418,30.5017,485198.0
2020-12-03 12:00:00,30.53,30.6,30.4,30.46,359024.0,30.5117,30.5816,30.3817,30.4417,359024.0
2020-12-03 12:30:00,30.45,30.45,30.25,30.32,322544.0,30.4317,30.4317,30.2318,30.3018,322544.0
2020-12-03 13:00:00,30.31,30.5,30.29,30.47,380829.0,30.2918,30.4817,30.2718,30.4517,380829.0
2020-12-03 13:30:00,30.46,30.49,30.24,30.27,516977.0,30.4417,30.4717,30.2218,30.2518,516977.0
2020-12-03 14:00:00,30.27,30.41,30.25,30.39,221745.0,30.2518,30.3917,30.2318,30.3717,221745.0
2020-12-03 14:30:00,30.39,30.42,30.18,30.21,374194.0,30.3717,30.4017,30.1619,30.1918,374194.0
2020-12-03 15:00:00,30.21,30.3,30.11,30.24,558635.0,30.1918,30.2818,30.0919,30.2218,558635.0
2020-12-03 15:30:00,30.25,30.25,29.64,29.92,1577206.0,30.2318,30.2318,29.6222,29.902,1577206.0
2020-12-04 09:30:00,30.25,30.4,30.04,30.15,1359392.0,30.2318,30.3817,30.0219,30.1319,1359392.0
2020-12-04 10:00:00,30.15,30.15,29.51,29.61,1483731.0,30.1319,30.1319,29.4923,29.5922,1483731.0
2020-12-04 10:30:00,29.6,29.8,29.53,29.55,1186659.0,29.5822,29.7821,29.5123,29.5322,1186659.0
2020-12-04 11:00:00,29.55,29.98,29.53,29.97,963415.0,29.5322,29.962,29.5123,29.952,963415.0
2020-12-04 11:30:00,29.96,30.07,29.86,30.05,833457.0,29.942,30.0519,29.8421,30.0319,833457.0
2020-12-04 12:00:00,30.05,30.24,30.04,30.2,779149.0,30.0319,30.2218,30.0219,30.1819,779149.0
2020-12-04 12:30:00,30.2,30.35,30.16,30.3,704728.0,30.1819,30.3318,30.1419,30.2818,704728.0
2020-12-04 13:00:00,30.3,30.34,30.21,30.33,798282.0,30.2818,30.3218,30.1918,30.3118,798282.0
2020-12-04 13:30:00,30.33,30.59,30.3,30.57,1232758.0,30.3118,30.5716,30.2818,30.5516,1232758.0
2020-12-04 14:00:00,30.57,30.62,30.38,30.43,839258.0,30.5516,30.6016,30.3617,30.4117,839258.0
2020-12-04 14:30:00,30.43,30.64,30.42,30.59,942966.0,30.4117,30.6216,30.4017,30.5716,942966.0
2020-12-04 15:00:00,30.6,30.67,30.51,30.61,989491.0,30.5816,30.6516,30.4917,30.5916,989491.0
2020-12-04 15:30:00,30.61,30.79,30.57,30.72,1506658.0,30.5916,30.7715,30.5516,30.7015,1506658.0
2020-12-07 09:30:00,30.96,30.96,29.9,29.99,638453.0,30.9414,30.9414,29.882,29.972,638453.0
2020-12-07 10:00:00,29.99,30.14,29.89,30.08,508778.0,29.972,30.1219,29.872,30.0619,508778.0
2020-12-07 10:30:00,30.08,30.25,29.83,29.89,558249.0,30.0619,30.2318,29.8121,29.872,558249.0
2020-12-07 11:00:00,29.89,30.0,29.78,29.84,549725.0,29.872,29.982,29.7621,29.8221,549725.0
2020-12-07 11:30:00,29.84,30.03,29.77,29.83,497368.0,29.8221,30.012,29.7521,29.8121,497368.0
2020-12-07 12:00:00,29.82,29.86,29.75,29.79,333716.0,29.8021,29.8421,29.7321,29.7721,333716.0
2020-12-07 12:30:00,29.79,29.84,29.72,29.82,279234.0,29.7721,29.8221,29.7021,29.8021,279234.0
2020-12-07 13:00:00,29.82,29.82,29.62,29.71,414822.0,29.8021,29.8021,29.6022,29.6921,414822.0
2020-12-07 13:30:00,29.71,29.83,29.57,29.57,366026.0,29.6921,29.8121,29.5522,29.5522,366026.0
2020-12-07 14:00:00,29.57,29.69,29.49,29.68,341562.0,29.5522,29.6722,29.4723,29.6622,341562.0
2020-12-07 14:30:00,29.68,29.7,29.58,29.6,294175.0,29.6622,29.6822,29.5622,29.5822,294175.0
2020-12-07 15:00:00,29.6,29.7,29.54,29.66,333457.0,29.5822,29.6822,29.5222,29.6422,333457.0
2020-12-07 15:30:00,29.65,29.83,29.62,29.82,1170285.0,29.6322,29.8121,29.6022,29.8021,1170285.0
2020-12-08 09:30:00,29.5,30.35,29.5,29.78,908425.0,29.4823,30.3318,29.4823,29.7621,908425.0
2020-12-08 10:00:00,29.77,29.82,29.57,29.66,547702.0,29.7521,29.8021,29.5522,29.6422,547702.0
2020-12-08 10:30:00,29.66,29.8,29.53,29.65,608232.0,29.6422,29.7821,29.5123,29.6322,608232.0
2020-12-08 11:00:00,29.65,29.77,29.65,29.73,476661.0,29.6322,29.7521,29.6322,29.7121,476661.0
2020-12-08 11:30:00,29.73,29.83,29.67,29.67,495113.0,29.7121,29.8121,29.6522,29.6522,495113.0
2020-12-08 12:00:00,29.68,29.79,29.63,29.78,265305.0,29.6622,29.7721,29.6122,29.7621,265305.0
2020-12-08 12:30:00,29.77,29.9,29.76,29.83,316255.0,29.7521,29.882,29.7421,29.8121,316255.0
2020-12-08 13:00:00,29.83,29.86,29.65,29.8,230157.0,29.8121,29.8421,29.6322,29.7821,230157.0
2020-12-08 13:30:00,29.8,29.87,29.74,29.76,209370.0,29.7821,29.852,29.7221,29.7421,209370.0
2020-12-08 14:00:00,29.75,30.01,29.73,29.95,271930.0,29.7321,29.992,29.7121,29.932,271930.0
2020-12-08 14:30:00,29.95,29.97,29.82,29.83,218887.0,29.932,29.952,29.8021,29.8121,218887.0
2020-12-08 15:00:00,29.84,29.86,29.77,29.8,224074.0,29.8221,29.8421,29.7521,29.7821,224074.0
2020-12-08 15:30:00,29.8,29.91,29.76,29.89,580188.0,29.7821,29.892,29.7421,29.872,580188.0
2020-12-09 09:30:00,30.15,30.35,29.92,30.13,568219.0,30.1344,30.3343,29.9045,30.1144,568219.0
2020-12-09 10:00:00,30.14,30.2,29.87,30.17,459000.0,30.1244,30.1844,29.8545,30.1544,459000.0
2020-12-09 10:30:00,30.16,30.25,30.06,30.13,290601.0,30.1444,30.2343,30.0444,30.1144,290601.0
2020-12-09 11:00:00,30.12,30.43,29.99,30.33,407565.0,30.1044,30.4143,29.9745,30.3143,407565.0
2020-12-09 11:30:00,30.33,30.36,30.23,30.34,194709.0,30.3143,30.3443,30.2144,30.3243,194709.0
2020-12-09 12:00:00,30.34,30.48,30.32,30.45,292208.0,30.3243,30.4642,30.3043,30.4342,292208.0
2020-12-09 12:30:00,30.44,30.47,30.2,30.46,398005.0,30.4242,30.4542,30.1844,30.4442,398005.0
2020-12-09 13:00:00,30.46,30.49,30.16,30.17,442498.0,30.4442,30.4742,30.1444,30.1544,442498.0
2020-12-09 13:30:00,30.17,30.17,29.73,29.75,611389.0,30.1544,30.1544,29.7146,29.7346,611389.0
2020-12-09 14:00:00,29.74,30.0,29.69,29.95,859371.0,29.7246,29.9845,29.6746,29.9345,859371.0
2020-12-09 14:30:00,29.94,30.02,29.82,29.94,685137.0,29.9245,30.0045,29.8046,29.9245,685137.0
2020-12-09 15:00:00,29.93,30.13,29.86,29.86,444180.0,29.9145,30.1144,29.8445,29.8445,444180.0
2020-12-09 15:30:00,29.85,30.09,29.84,29.93,1110622.0,29.8346,30.0744,29.8246,29.9145,1110622.0
2020-12-10 09:30:00,29.64,30.17,29.58,30.1,800180.0,29.6247,30.1544,29.5647,30.0844,800180.0
2020-12-10 10:00:00,30.1,30.25,29.88,30.23,715916.0,30.0844,30.2343,29.8645,30.2144,715916.0
2020-12-10 10:30:00,30.23,30.46,30.18,30.46,343758.0,30.2144,30.4442,30.1644,30.4442,343758.0
2020-12-10 11:00:00,30.47,30.51,30.34,30.37,384559.0,30.4542,30.4942,30.3243,30.3543,384559.0
2020-12-10 11:30:00,30.37,30.47,30.32,30.39,447828.0,30.3543,30.4542,30.3043,30.3743,447828.0
2020-12-10 12:00:00,30.39,30.58,30.38,30.57,345963.0,30.3743,30.5642,30.3643,30.5542,345963.0
2020-12-10 12:30:00,30.56,30.62,30.48,30.57,330617.0,30.5442,30.6042,30.4642,30.5542,330617.0
2020-12-10 13:00:00,30.57,30.76,30.52,30.73,389088.0,30.5542,30.7441,30.5042,30.7141,389088.0
2020-12-10 13:30:00,30.72,30.74,30.63,30.66,256921.0,30.7041,30.7241,30.6141,30.6441,256921.0
2020-12-10 14:00:00,30.67,30.77,30.6,30.7,429741.0,30.6541,30.7541,30.5842,30.6841,429741.0
2020-12-10 14:30:00,30.7,30.83,30.68,30.71,331875.0,30.6841,30.814,30.6641,30.6941,331875.0
2020-12-10 15:00:00,30.71,31.0,30.71,30.86,620698.0,30.6941,30.984,30.6941,30.844,620698.0
2020-12-10 15:30:00,30.86,31.05,30.85,30.92,1247951.0,30.844,31.0339,30.834,30.904,1247951.0
2020-12-11 09:30:00,30.79,31.08,30.61,30.77,595733.0,30.7741,31.0639,30.5942,30.7541,595733.0
2020-12-11 10:00:00,30.78,30.8,30.36,30.39,629209.0,30.7641,30.7841,30.3443,30.3743,629209.0
2020-12-11 10:30:00,30.39,30.44,30.15,30.31,524052.0,30.3743,30.4242,30.1344,30.2943,524052.0
2020-12-11 11:00:00,30.3,30.37,30.16,30.19,615271.0,30.2843,30.3543,30.1444,30.1744,615271.0
2020-12-11 11:30:00,30.19,30.22,30.01,30.2,338953.0,30.1744,30.2044,29.9945,30.1844,338953.0
2020-12-11 12:00:00,30.2,30.27,29.76,29.92,643977.0,30.1844,30.2543,29.7446,29.9045,643977.0
2020-12-11 12:30:00,29.91,30.07,29.75,30.07,673710.0,29.8945,30.0544,29.7346,30.0544,673710.0
2020-12-11 13:00:00,30.05,30.12,29.98,30.12,298515.0,30.0344,30.1044,29.9645,30.1044,298515.0
2020-12-11 13:30:00,30.11,30.26,30.09,30.19,326493.0,30.0944,30.2443,30.0744,30.1744,326493.0
2020-12-11 14:00:00,30.19,30.33,30.14,30.2,231451.0,30.1744,30.3143,30.1244,30.1844,231451.0
2020-12-11 14:30:00,30.2,30.28,30.15,30.24,205566.0,30.1844,30.2643,30.1344,30.2244,205566.0
2020-12-11 15:00:00,30.24,30.32,30.13,30.25,262206.0,30.2244,30.3043,30.1144,30.2343,262206.0
2020-12-11 15:30:00,30.26,30.27,30.13,30.19,628588.0,30.2443,30.2543,30.1144,30.1744,628588.0
2020-12-14 09:30:00,30.68,30.71,30.12,30.16,647644.0,30.6641,30.6941,30.1044,30.1444,647644.0
2020-12-14 10:00:00,30.17,30.43,30.0,30.37,549856.0,30.1544,30.4143,29.9845,30.3543,549856.0
2020-12-14 10:30:00,30.39,30.41,29.82,29.85,1004893.0,30.3743,30.3943,29.8046,29.8346,1004893.0
2020-12-14 11:00:00,29.86,30.07,29.78,29.96,556007.0,29.8445,30.0544,29.7646,29.9445,556007.0
2020-12-14 11:30:00,29.96,29.98,29.78,29.84,1035107.0,29.9445,29.9645,29.7646,29.8246,1035107.0
2020-12-14 12:00:00,29.84,29.86,29.57,29.74,710321.0,29.8246,29.8445,29.5547,29.7246,710321.0
2020-12-14 12:30:00,29.75,29.91,29.72,29.84,296515.0,29.7346,29.8945,29.7046,29.8246,296515.0
2020-12-14 13:00:00,29.85,29.95,29.8,29.87,221087.0,29.8346,29.9345,29.7846,29.8545,221087.0
2020-12-14 13:30:00,29.87,30.01,29.81,29.83,143903.0,29.8545,29.9945,29.7946,29.8146,143903.0
2020-12-14 14:00:00,29.83,29.89,29.78,29.84,182735.0,29.8146,29.8745,29.7646,29.8246,182735.0
2020-12-14 14:30:00,29.83,29.86,29.7,29.75,252139.0,29.8146,29.8445,29.6846,29.7346,252139.0
2020-12-14 15:00:00,29.75,29.77,29.6,29.62,372231.0,29.7346,29.7546,29.5847,29.6047,372231.0
2020-12-14 15:30:00,29.62,29.62,29.38,29.51,1570818.0,29.6047,29.6047,29.3648,29.4947,1570818.0
2020-12-15 09:30:00,30.01,30.23,29.53,29.59,820976.0,29.9945,30.2144,29.5147,29.5747,820976.0
2020-12-15 10:00:00,29.6,29.86,29.56,29.84,402354.0,29.5847,29.8445,29.5447,29.8246,402354.0
2020-12-15 10:30:00,29.84,30.03,29.61,30.03,378273.0,29.8246,30.0145,29.5947,30.0145,378273.0
2020-12-15 11:00:00,30.03,30.31,30.02,30.18,654137.0,30.0145,30.2943,30.0045,30.1644,654137.0
2020-12-15 11:30:00,30.17,30.27,30.02,30.13,363797.0,30.1544,30.2543,30.0045,30.1144,363797.0
2020-12-15 12:00:00,30.12,30.17,30.01,30.1,204453.0,30.1044,30.1544,29.9945,30.0844,204453.0
2020-12-15 12:30:00,30.1,30.48,30.08,30.47,287165.0,30.0844,30.4642,30.0644,30.4542,287165.0
2020-12-15 13:00:00,30.47,30.7,30.46,30.56,406226.0,30.4542,30.6841,30.4442,30.5442,406226.0
2020-12-15 13:30:00,30.57,30.72,30.56,30.65,253503.0,30.5542,30.7041,30.5442,30.6341,253503.0
2020-12-15 14:00:00,30.65,30.67,30.53,30.62,218326.0,30.6341,30.6541,30.5142,30.6042,218326.0
2020-12-15 14:30:00,30.62,30.74,30.6,30.74,254850.0,30.6042,30.7241,30.5842,30.7241,254850.0
2020-12-15 15:00:00,30.74,30.85,30.61,30.65,452838.0,30.7241,30.834,30.5942,30.6341,452838.0
2020-12-15 15:30:00,30.65,30.76,30.61,30.75,761409.0,30.6341,30.7441,30.5942,30.7341,761409.0
2020-12-16 09:30:00,30.81,31.03,30.46,30.98,574566.0,30.7941,31.0139,30.4442,30.964,574566.0
2020-12-16 10:00:00,30.99,31.06,30.54,30.67,355424.0,30.974,31.0439,30.5242,30.6541,355424.0
2020-12-16 10:30:00,30.68,30.71,30.41,30.56,570815.0,30.6641,30.6941,30.3943,30.5442,570815.0
2020-12-16 11:00:00,30.57,30.75,30.54,30.73,300422.0,30.5542,30.7341,30.5242,30.7141,300422.0
2020-12-16 11:30:00,30.74,30.74,30.56,30.65,127672.0,30.7241,30.7241,30.5442,30.6341,127672.0
2020-12-16 12:00:00,30.64,30.68,30.57,30.64,164616.0,30.6241,30.6641,30.5542,30.6241,164616.0
2020-12-16 12:30:00,30.64,30.86,30.64,30.82,409272.0,30.6241,30.844,30.6241,30.804,409272.0
2020-12-16 13:00:00,30.82,30.85,30.66,30.69,131236.0,30.804,30.834,30.6441,30.6741,131236.0
2020-12-16 13:30:00,30.68,30.77,30.67,30.73,127792.0,30.6641,30.7541,30.6541,30.7141,127792.0
2020-12-16 14:00:00,30.75,30.83,30.68,30.78,231273.0,30.7341,30.814,30.6641,30.7641,231273.0
2020-12-16 14:30:00,30.79,31.04,30.75,31.02,373502.0,30.7741,31.0239,30.7341,31.0039,373502.0
2020-12-16 15:00:00,31.02,31.17,30.97,31.06,406849.0,31.0039,31.1539,30.954,31.0439,406849.0
2020-12-16 15:30:00,31.06,31.14,30.96,30.99,683983.0,31.0439,31.1239,30.944,30.974,683983.0
2020-12-17 09:30:00,31.16,31.19,30.73,30.86,639975.0,31.1439,31.1739,30.7141,30.844,639975.0
2020-12-17 10:00:00,30.86,31.17,30.8,31.07,359305.0,30.844,31.1539,30.7841,31.0539,359305.0
2020-12-17 10:30:00,31.07,31.13,30.66,30.78,561863.0,31.0539,31.1139,30.6441,30.7641,561863.0
2020-12-17 11:00:00,30.77,31.1,30.75,31.09,283042.0,30.7541,31.0839,30.7341,31.0739,283042.0
2020-12-17 11:30:00,31.09,31.13,30.92,31.03,210336.0,31.0739,31.1139,30.904,31.0139,210336.0
2020-12-17 12:00:00,31.03,31.05,30.87,30.91,237523.0,31.0139,31.0339,30.854,30.894,237523.0
2020-12-17 12:30:00,30.91,30.95,30.84,30.93,203966.0,30.894,30.934,30.824,30.914,203966.0
2020-12-17 13:00:00,30.92,31.0,30.89,30.97,171917.0,30.904,30.984,30.874,30.954,171917.0
2020-12-17 13:30:00,30.98,31.0,30.94,30.97,150021.0,30.964,30.984,30.924,30.954,150021.0
2020-12-17 14:00:00,30.98,31.04,30.94,30.96,167783.0,30.964,31.0239,30.924,30.944,167783.0
2020-12-17 14:30:00,30.96,31.01,30.94,30.96,152935.0,30.944,30.994,30.924,30.944,152935.0
2020-12-17 15:00:00,30.96,31.04,30.9,31.01,344726.0,30.944,31.0239,30.884,30.994,344726.0
2020-12-17 15:30:00,31.0,31.14,30.94,31.13,781875.0,30.984,31.1239,30.924,31.1139,781875.0
2020-12-18 09:30:00,31.06,31.35,30.87,31.15,994029.0,31.0439,31.3338,30.854,31.1339,994029.0
2020-12-18 10:00:00,31.16,31.58,31.0,31.53,577762.0,31.1439,31.5637,30.984,31.5137,577762.0
2020-12-18 10:30:00,31.53,31.66,31.41,31.44,353623.0,31.5137,31.6436,31.3937,31.4237,353623.0
2020-12-18 11:00:00,31.44,31.44,31.26,31.39,296787.0,31.4237,31.4237,31.2438,31.3738,296787.0
2020-12-18 11:30:00,31.39,31.56,31.36,31.5,223098.0,31.3738,31.5437,31.3438,31.4837,223098.0
2020-12-18 12:00:00,31.5,31.68,31.48,31.62,251974.0,31.4837,31.6636,31.4637,31.6036,251974.0
2020-12-18 12:30:00,31.62,31.69,31.49,31.61,395556.0,31.6036,31.6736,31.4737,31.5936,395556.0
2020-12-18 13:00:00,31.6,31.61,31.43,31.46,197808.0,31.5836,31.5936,31.4137,31.4437,197808.0
2020-12-18 13:30:00,31.45,31.59,31.45,31.58,328388.0,31.4337,31.5737,31.4337,31.5637,328388.0
2020-12-18 14:00:00,31.57,31.7,31.47,31.7,408496.0,31.5537,31.6836,31.4537,31.6836,408496.0
2020-12-18 14:30:00,31.7,31.74,31.56,31.62,515348.0,31.6836,31.7236,31.5437,31.6036,515348.0
2020-12-18 15:00:00,31.62,31.7,31.55,31.67,597751.0,31.6036,31.6836,31.5337,31.6536,597751.0
2020-12-18 15:30:00,31.67,31.83,31.4,31.65,1828568.0,31.6536,31.8135,31.3837,31.6336,1828568.0
2020-12-21 09:30:00,30.35,31.0,30.23,30.45,1457249.0,30.3343,30.984,30.2144,30.4342,1457249.0
2020-12-21 10:00:00,30.45,30.45,29.95,30.27,835566.0,30.4342,30.4342,29.9345,30.2543,835566.0
2020-12-21 10:30:00,30.26,30.47,30.22,30.3,421899.0,30.2443,30.4542,30.2044,30.2843,421899.0
2020-12-21 11:00:00,30.3,30.46,30.27,30.35,400375.0,30.2843,30.4442,30.2543,30.3343,400375.0
2020-12-21 11:30:00,30.36,30.58,30.36,30.48,333680.0,30.3443,30.5642,30.3443,30.4642,333680.0
2020-12-21 12:00:00,30.48,30.51,30.19,30.25,632977.0,30.4642,30.4942,30.1744,30.2343,632977.0
2020-12-21 12:30:00,30.25,30.49,30.24,30.41,329767.0,30.2343,30.4742,30.2244,30.3943,329767.0
2020-12-21 13:00:00,30.41,30.6,30.41,30.58,160336.0,30.3943,30.5842,30.3943,30.5642,160336.0
2020-12-21 13:30:00,30.58,30.77,30.57,30.63,275290.0,30.5642,30.7541,30.5542,30.6141,275290.0
2020-12-21 14:00:00,30.63,30.75,30.53,30.73,287066.0,30.6141,30.7341,30.5142,30.7141,287066.0
2020-12-21 14:30:00,30.72,30.86,30.57,30.6,400163.0,30.7041,30.844,30.5542,30.5842,400163.0
2020-12-21 15:00:00,30.6,30.61,30.33,30.48,744079.0,30.5842,30.5942,30.3143,30.4642,744079.0
2020-12-21 15:30:00,30.48,30.5,30.3,30.49,953369.0,30.4642,30.4842,30.2843,30.4742,953369.0
2020-12-22 09:30:00,30.48,30.58,29.92,30.01,852875.0,30.4642,30.5642,29.9045,29.9945,852875.0
2020-12-22 10:00:00,30.01,30.28,29.86,30.26,423060.0,29.9945,30.2643,29.8445,30.2443,423060.0
2020-12-22 10:30:00,30.27,30.3,30.06,30.11,315012.0,30.2543,30.2843,30.0444,30.0944,315012.0
2020-12-22 11:00:00,30.11,30.23,30.04,30.08,394576.0,30.0944,30.2144,30.0245,30.0644,394576.0
2020-12-22 11:30:00,30.09,30.1,29.79,29.99,414885.0,30.0744,30.0844,29.7746,29.9745,414885.0
2020-12-22 12:00:00,29.99,30.07,29.96,30.05,165710.0,29.9745,30.0544,29.9445,30.0344,165710.0
2020-12-22 12:30:00,30.03,30.31,30.02,30.31,206277.0,30.0145,30.2943,30.0045,30.2943,206277.0
2020-12-22 13:00:00,30.32,30.4,30.29,30.3,167905.0,30.3043,30.3843,30.2743,30.2843,167905.0
2020-12-22 13:30:00,30.3,30.43,30.25,30.39,170188.0,30.2843,30.4143,30.2343,30.3743,170188.0
2020-12-22 14:00:00,30.39,30.59,30.38,30.52,190348.0,30.3743,30.5742,30.3643,30.5042,190348.0
2020-12-22 14:30:00,30.51,30.53,30.34,30.52,228930.0,30.4942,30.5142,30.3243,30.5042,228930.0
2020-12-22 15:00:00,30.53,30.58,30.31,30.34,354557.0,30.5142,30.5642,30.2943,30.3243,354557.0
2020-12-22 15:30:00,30.34,30.37,30.24,30.35,671395.0,30.3243,30.3543,30.2244,30.3343,671395.0
2020-12-23 09:30:00,30.48,30.92,30.46,30.88,560189.0,30.4642,30.904,30.4442,30.864,560189.0
2020-12-23 10:00:00,30.87,31.22,30.79,30.88,525536.0,30.854,31.2038,30.7741,30.864,525536.0
2020-12-23 10:30:00,30.88,31.38,30.87,31.32,351969.0,30.864,31.3638,30.854,31.3038,351969.0
2020-12-23 11:00:00,31.32,31.39,31.21,31.3,376687.0,31.3038,31.3738,31.1938,31.2838,376687.0
2020-12-23 11:30:00,31.31,31.34,31.1,31.21,188954.0,31.2938,31.3238,31.0839,31.1938,188954.0
2020-12-23 12:00:00,31.21,31.21,31.01,31.03,145446.0,31.1938,31.1938,30.994,31.0139,145446.0
2020-12-23 12:30:00,31.03,31.18,31.0,31.16,156450.0,31.0139,31.1639,30.984,31.1439,156450.0
2020-12-23 13:00:00,31.16,31.17,31.04,31.05,97963.0,31.1439,31.1539,31.0239,31.0339,97963.0
2020-12-23 13:30:00,31.05,31.18,31.02,31.1,97693.0,31.0339,31.1639,31.0039,31.0839,97693.0
2020-12-23 14:00:00,31.09,31.14,31.02,31.02,130207.0,31.0739,31.1239,31.0039,31.0039,130207.0
2020-12-23 14:30:00,31.03,31.15,31.01,31.03,203354.0,31.0139,31.1339,30.994,31.0139,203354.0
2020-12-23 15:00:00,31.03,31.1,30.96,31.07,162775.0,31.0139,31.0839,30.944,31.0539,162775.0
2020-12-23 15:30:00,31.07,31.18,30.98,30.98,411645.0,31.0539,31.1639,30.964,30.964,411645.0
2020-12-24 09:30:00,31.03,31.03,30.68,30.8,328308.0,31.0139,31.0139,30.6641,30.7841,328308.0
2020-12-24 10:00:00,30.79,30.83,30.64,30.67,217668.0,30.7741,30.814,30.6241,30.6541,217668.0
2020-12-24 10:30:00,30.66,30.85,30.65,30.72,176214.0,30.6441,30.834,30.6341,30.7041,176214.0
2020-12-24 11:00:00,30.71,30.73,30.59,30.6,154152.0,30.6941,30.7141,30.5742,30.5842,154152.0
2020-12-24 11:30:00,30.59,30.75,30.56,30.74,123893.0,30.5742,30.7341,30.5442,30.7241,123893.0
2020-12-24 12:00:00,30.73,30.74,30.62,30.65,147187.0,30.7141,30.7241,30.6042,30.6341,147187.0
2020-12-24 12:30:00,30.65,30.78,30.6,30.73,293258.0,30.6341,30.7641,30.5842,30.7141,293258.0
2020-12-28 09:30:00,31.0,31.32,30.91,31.22,624240.0,30.984,31.3038,30.894,31.2038,624240.0
2020-12-28 10:00:00,31.22,31.6,31.19,31.57,519413.0,31.2038,31.5836,31.1739,31.5537,519413.0
2020-12-28 10:30:00,31.58,31.61,31.31,31.38,236447.0,31.5637,31.5936,31.2938,31.3638,236447.0
2020-12-28 11:00:00,31.37,31.51,31.3,31.49,278281.0,31.3538,31.4937,31.2838,31.4737,278281.0
2020-12-28 11:30:00,31.5,31.61,31.37,31.39,275609.0,31.4837,31.5936,31.3538,31.3738,275609.0
2020-12-28 12:00:00,31.39,31.54,31.38,31.51,161417.0,31.3738,31.5237,31.3638,31.4937,161417.0
2020-12-28 12:30:00,31.5,31.62,31.45,31.51,192751.0,31.4837,31.6036,31.4337,31.4937,192751.0
2020-12-28 13:00:00,31.5,31.59,31.44,31.48,180573.0,31.4837,31.5737,31.4237,31.4637,180573.0
2020-12-28 13:30:00,31.49,31.6,31.44,31.45,190943.0,31.4737,31.5836,31.4237,31.4337,190943.0
2020-12-28 14:00:00,31.45,31.62,31.4,31.56,208881.0,31.4337,31.6036,31.3837,31.5437,208881.0
2020-12-28 14:30:00,31.54,31.56,31.44,31.5,149009.0,31.5237,31.5437,31.4237,31.4837,149009.0
2020-12-28 15:00:00,31.5,31.5,31.33,31.34,166267.0,31.4837,31.4837,31.3138,31.3238,166267.0
2020-12-28 15:30:00,31.34,31.39,31.25,31.31,630279.0,31.3238,31.3738,31.2338,31.2938,630279.0
2020-12-29 09:30:00,31.41,31.48,30.76,30.81,529231.0,31.3937,31.4637,30.7441,30.7941,529231.0
2020-12-29 10:00:00,30.8,30.88,30.62,30.83,342954.0,30.7841,30.864,30.6042,30.814,342954.0
2020-12-29 10:30:00,30.83,31.23,30.81,31.21,237152.0,30.814,31.2138,30.7941,31.1938,237152.0
2020-12-29 11:00:00,31.21,31.22,30.98,31.04,230794.0,31.1938,31.2038,30.964,31.0239,230794.0
2020-12-29 11:30:00,31.04,31.16,30.95,31.15,179467.0,31.0239,31.1439,30.934,31.1339,179467.0
2020-12-29 12:00:00,31.15,31.23,30.96,30.97,136782.0,31.1339,31.2138,30.944,30.954,136782.0
2020-12-29 12:30:00,30.96,30.97,30.81,30.96,168372.0,30.944,30.954,30.7941,30.944,168372.0
2020-12-29 13:00:00,30.97,31.06,30.92,31.02,340810.0,30.954,31.0439,30.904,31.0039,340810.0
2020-12-29 13:30:00,31.01,31.05,30.98,31.01,107336.0,30.994,31.0339,30.964,30.994,107336.0
2020-12-29 14:00:00,31.01,31.01,30.82,30.83,156327.0,30.994,30.994,30.804,30.814,156327.0
2020-12-29 14:30:00,30.82,30.87,30.7,30.71,187286.0,30.804,30.854,30.6841,30.6941,187286.0
2020-12-29 15:00:00,30.71,30.8,30.66,30.77,231662.0,30.6941,30.7841,30.6441,30.7541,231662.0
2020-12-29 15:30:00,30.77,30.83,30.67,30.77,662404.0,30.7541,30.814,30.6541,30.7541,662404.0
2020-12-30 09:30:00,30.78,31.49,30.78,31.39,564648.0,30.7641,31.4737,30.7641,31.3738,564648.0
2020-12-30 10:00:00,31.39,31.39,31.1,31.21,287064.0,31.3738,31.3738,31.0839,31.1938,287064.0
2020-12-30 10:30:00,31.22,31.4,31.06,31.33,471084.0,31.2038,31.3837,31.0439,31.3138,471084.0
2020-12-30 11:00:00,31.34,31.38,31.04,31.05,306733.0,31.3238,31.3638,31.0239,31.0339,306733.0
2020-12-30 11:30:00,31.05,31.17,31.03,31.13,172972.0,31.0339,31.1539,31.0139,31.1139,172972.0
2020-12-30 12:00:00,31.13,31.29,31.1,31.23,238219.0,31.1139,31.2738,31.0839,31.2138,238219.0
2020-12-30 12:30:00,31.23,31.25,31.17,31.21,102876.0,31.2138,31.2338,31.1539,31.1938,102876.0
2020-12-30 13:00:00,31.2,31.24,31.14,31.18,124798.0,31.1839,31.2238,31.1239,31.1639,124798.0
2020-12-30 13:30:00,31.17,31.29,31.16,31.27,148299.0,31.1539,31.2738,31.1439,31.2538,148299.0
2020-12-30 14:00:00,31.26,31.28,31.14,31.18,122969.0,31.2438,31.2638,31.1239,31.1639,122969.0
2020-12-30 14:30:00,31.17,31.24,31.07,31.11,176191.0,31.1539,31.2238,31.0539,31.0939,176191.0
2020-12-30 15:00:00,31.11,31.21,31.06,31.2,166835.0,31.0939,31.1938,31.0439,31.1839,166835.0
2020-12-30 15:30:00,31.2,31.25,31.15,31.21,382638.0,31.1839,31.2338,31.1339,31.1938,382638.0
2020-12-31 09:30:00,31.19,31.19,30.72,30.96,447587.0,31.1739,31.1739,30.7041,30.944,447587.0
2020-12-31 10:00:00,30.96,31.35,30.94,31.33,320171.0,30.944,31.3338,30.924,31.3138,320171.0
2020-12-31 10:30:00,31.34,31.57,31.31,31.56,354737.0,31.3238,31.5537,31.2938,31.5437,354737.0
2020-12-31 11:00:00,31.56,31.76,31.5,31.71,271640.0,31.5437,31.7436,31.4837,31.6936,271640.0
2020-12-31 11:30:00,31.71,31.72,31.5,31.71,293331.0,31.6936,31.7036,31.4837,31.6936,293331.0
2020-12-31 12:00:00,31.7,31.81,31.6,31.8,192473.0,31.6836,31.7935,31.5836,31.7835,192473.0
2020-12-31 12:30:00,31.8,31.85,31.73,31.77,206230.0,31.7835,31.8335,31.7136,31.7536,206230.0
2020-12-31 13:00:00,31.78,31.83,31.67,31.7,124612.0,31.7636,31.8135,31.6536,31.6836,124612.0
2020-12-31 13:30:00,31.69,31.71,31.6,31.64,160494.0,31.6736,31.6936,31.5836,31.6236,160494.0
2020-12-31 14:00:00,31.64,31.77,31.58,31.65,189851.0,31.6236,31.7536,31.5637,31.6336,189851.0
2020-12-31 14:30:00,31.65,31.7,31.63,31.64,194947.0,31.6336,31.6836,31.6136,31.6236,194947.0
2020-12-31 15:00:00,31.64,31.87,31.63,31.74,277592.0,31.6236,31.8535,31.6136,31.7236,277592.0
2020-12-31 15:30:00,31.75,31.76,31.32,31.49,1425778.0,31.7336,31.7436,31.3038,31.4737,1425778.0
2021-01-04 09:30:00,31.69,32.38,30.11,30.29,3581954.0,31.6736,32.3632,30.0944,30.2743,3581954.0
2021-01-04 10:00:00,30.3,30.41,29.89,30.32,2102294.0,30.2843,30.3943,29.8745,30.3043,2102294.0
2021-01-04 10:30:00,30.32,30.6,30.12,30.29,1437867.0,30.3043,30.5842,30.1044,30.2743,1437867.0
2021-01-04 11:00:00,30.28,30.43,30.08,30.28,663102.0,30.2643,30.4143,30.0644,30.2643,663102.0
2021-01-04 11:30:00,30.27,30.28,29.96,30.07,791741.0,30.2543,30.2643,29.9445,30.0544,791741.0
2021-01-04 12:00:00,30.05,30.21,29.92,30.16,428924.0,30.0344,30.1944,29.9045,30.1444,428924.0
2021-01-04 12:30:00,30.16,30.18,29.92,30.0,593737.0,30.1444,30.1644,29.9045,29.9845,593737.0
2021-01-04 13:00:00,29.99,30.2,29.91,30.1,750353.0,29.9745,30.1844,29.8945,30.0844,750353.0
2021-01-04 13:30:00,30.09,30.18,29.99,30.09,452567.0,30.0744,30.1644,29.9745,30.0744,452567.0
2021-01-04 14:00:00,30.08,30.1,29.89,29.95,377899.0,30.0644,30.0844,29.8745,29.9345,377899.0
2021-01-04 14:30:00,29.95,29.95,29.75,29.88,438200.0,29.9345,29.9345,29.7346,29.8645,438200.0
2021-01-04 15:00:00,29.87,29.87,29.6,29.67,950678.0,29.8545,29.8545,29.5847,29.6546,950678.0
2021-01-04 15:30:00,29.67,29.78,29.58,29.7,1970673.0,29.6546,29.7646,29.5647,29.6846,1970673.0
2021-01-05 09:30:00,29.52,30.22,29.41,29.96,1284525.0,29.5047,30.2044,29.3948,29.9445,1284525.0
2021-01-05 10:00:00,29.96,30.18,29.76,29.82,921348.0,29.9445,30.1644,29.7446,29.8046,921348.0
2021-01-05 10:30:00,29.82,29.94,29.67,29.77,835503.0,29.8046,29.9245,29.6546,29.7546,835503.0
2021-01-05 11:00:00,29.77,29.87,29.62,29.69,669958.0,29.7546,29.8545,29.6047,29.6746,669958.0
2021-01-05 11:30:00,29.7,29.96,29.7,29.92,395737.0,29.6846,29.9445,29.6846,29.9045,395737.0
2021-01-05 12:00:00,29.93,30.02,29.88,29.93,327186.0,29.9145,30.0045,29.8645,29.9145,327186.0
2021-01-05 12:30:00,29.92,30.1,29.88,30.09,304664.0,29.9045,30.0844,29.8645,30.0744,304664.0
2021-01-05 13:00:00,30.1,30.22,30.06,30.21,278076.0,30.0844,30.2044,30.0444,30.1944,278076.0
2021-01-05 13:30:00,30.22,30.37,30.16,30.35,361460.0,30.2044,30.3543,30.1444,30.3343,361460.0
2021-01-05 14:00:00,30.35,30.46,30.33,30.44,371063.0,30.3343,30.4442,30.3143,30.4242,371063.0
2021-01-05 14:30:00,30.44,30.48,30.23,30.23,399652.0,30.4242,30.4642,30.2144,30.2144,399652.0
2021-01-05 15:00:00,30.24,30.47,30.22,30.34,551612.0,30.2244,30.4542,30.2044,30.3243,551612.0
2021-01-05 15:30:00,30.33,30.43,30.27,30.37,1071847.0,30.3143,30.4143,30.2543,30.3543,1071847.0
2021-01-06 09:30:00,30.96,31.41,30.52,30.74,1391999.0,30.944,31.3937,30.5042,30.7241,1391999.0
2021-01-06 10:00:00,30.75,30.95,30.61,30.92,827912.0,30.7341,30.934,30.5942,30.904,827912.0
2021-01-06 10:30:00,30.91,31.02,30.73,30.85,593184.0,30.894,31.0039,30.7141,30.834,593184.0
2021-01-06 11:00:00,30.84,31.0,30.74,30.75,527741.0,30.824,30.984,30.7241,30.7341,527741.0
2021-01-06 11:30:00,30.75,30.89,30.65,30.85,376909.0,30.7341,30.874,30.6341,30.834,376909.0
2021-01-06 12:00:00,30.86,31.14,30.85,31.13,351135.0,30.844,31.1239,30.834,31.1139,351135.0
2021-01-06 12:30:00,31.13,31.55,31.11,31.47,896537.0,31.1139,31.5337,31.0939,31.4537,896537.0
2021-01-06 13:00:00,31.48,31.64,31.31,31.54,675597.0,31.4637,31.6236,31.2938,31.5237,675597.0
2021-01-06 13:30:00,31.54,31.74,31.4,31.6,373097.0,31.5237,31.7236,31.3837,31.5836,373097.0
2021-01-06 14:00:00,31.6,31.71,31.18,31.19,402407.0,31.5836,31.6936,31.1639,31.1739,402407.0
2021-01-06 14:30:00,31.18,31.28,30.68,31.13,650602.0,31.1639,31.2638,30.6641,31.1139,650602.0
2021-01-06 15:00:00,31.13,31.18,30.86,31.15,464743.0,31.1139,31.1639,30.844,31.1339,464743.0
2021-01-06 15:30:00,31.14,31.24,31.0,31.19,892341.0,31.1239,31.2238,30.984,31.1739,892341.0
2021-01-07 09:30:00,31.31,31.41,30.92,31.07,1212012.0,31.2938,31.3937,30.904,31.0539,1212012.0
2021-01-07 10:00:00,31.07,31.28,30.53,30.91,1182648.0,31.0539,31.2638,30.5142,30.894,1182648.0
2021-01-07 10:30:00,30.93,31.14,30.84,30.86,492971.0,30.914,31.1239,30.824,30.844,492971.0
2021-01-07 11:00:00,30.87,31.0,30.78,30.82,400978.0,30.854,30.984,30.7641,30.804,400978.0
2021-01-07 11:30:00,30.82,30.89,30.64,30.76,386655.0,30.804,30.874,30.6241,30.7441,386655.0
2021-01-07 12:00:00,30.78,30.92,30.27,30.63,1369650.0,30.7641,30.904,30.2543,30.6141,1369650.0
2021-01-07 12:30:00,30.63,30.73,30.54,30.7,270026.0,30.6141,30.7141,30.5242,30.6841,270026.0
2021-01-07 13:00:00,30.71,30.81,30.67,30.68,315590.0,30.6941,30.7941,30.6541,30.6641,315590.0
2021-01-07 13:30:00,30.68,30.89,30.66,30.84,255100.0,30.6641,30.874,30.6441,30.824,255100.0
2021-01-07 14:00:00,30.85,30.87,30.77,30.85,144345.0,30.834,30.854,30.7541,30.834,144345.0
2021-01-07 14:30:00,30.85,30.93,30.79,30.85,163692.0,30.834,30.914,30.7741,30.834,163692.0
2021-01-07 15:00:00,30.86,30.87,30.63,30.68,296389.0,30.844,30.854,30.6141,30.6641,296389.0
2021-01-07 15:30:00,30.67,30.76,30.6,30.6,826887.0,30.6541,30.7441,30.5842,30.5842,826887.0
2021-01-08 09:30:00,30.7,30.78,30.39,30.65,1027972.0,30.6841,30.7641,30.3743,30.6341,1027972.0
2021-01-08 10:00:00,30.65,30.99,30.63,30.8,1376971.0,30.6341,30.974,30.6141,30.7841,1376971.0
2021-01-08 10:30:00,30.8,31.14,30.77,31.09,901562.0,30.7841,31.1239,30.7541,31.0739,901562.0
2021-01-08 11:00:00,31.1,31.36,30.81,31.04,1570605.0,31.0839,31.3438,30.7941,31.0239,1570605.0
2021-01-08 11:30:00,31.05,31.62,31.01,31.51,1164735.0,31.0339,31.6036,30.994,31.4937,1164735.0
2021-01-08 12:00:00,31.5,31.6,31.34,31.51,782859.0,31.4837,31.5836,31.3238,31.4937,782859.0
2021-01-08 12:30:00,31.5,31.86,31.36,31.4,1986565.0,31.4837,31.8435,31.3438,31.3837,1986565.0
2021-01-08 13:00:00,31.41,31.42,30.99,31.14,455672.0,31.3937,31.4037,30.974,31.1239,455672.0
2021-01-08 13:30:00,31.12,31.14,30.92,31.04,441511.0,31.1039,31.1239,30.904,31.0239,441511.0
2021-01-08 14:00:00,31.05,31.49,30.99,31.3,663501.0,31.0339,31.4737,30.974,31.2838,663501.0
2021-01-08 14:30:00,31.31,31.32,30.96,31.21,432259.0,31.2938,31.3038,30.944,31.1938,432259.0
2021-01-08 15:00:00,31.21,31.34,31.19,31.3,324764.0,31.1938,31.3238,31.1739,31.2838,324764.0
2021-01-08 15:30:00,31.29,31.38,31.25,31.36,689267.0,31.2738,31.3638,31.2338,31.3438,689267.0
2021-01-11 09:30:00,30.61,30.96,30.41,30.89,1001663.0,30.5942,30.944,30.3943,30.874,1001663.0
2021-01-11 10:00:00,30.9,31.12,30.85,30.92,941022.0,30.884,31.1039,30.834,30.904,941022.0
2021-01-11 10:30:00,30.93,30.95,30.64,30.65,762468.0,30.914,30.934,30.6241,30.6341,762468.0
2021-01-11 11:00:00,30.66,30.71,30.48,30.52,634958.0,30.6441,30.6941,30.4642,30.5042,634958.0
2021-01-11 11:30:00,30.51,30.79,30.46,30.77,668070.0,30.4942,30.7741,30.4442,30.7541,668070.0
2021-01-11 12:00:00,30.77,30.96,30.76,30.88,340682.0,30.7541,30.944,30.7441,30.864,340682.0
2021-01-11 12:30:00,30.89,31.07,30.88,31.0,246862.0,30.874,31.0539,30.864,30.984,246862.0
2021-01-11 13:00:00,31.01,31.08,30.93,30.98,207781.0,30.994,31.0639,30.914,30.964,207781.0
2021-01-11 13:30:00,30.96,31.04,30.88,30.99,188678.0,30.944,31.0239,30.864,30.974,188678.0
2021-01-11 14:00:00,30.98,31.06,30.87,30.92,170897.0,30.964,31.0439,30.854,30.904,170897.0
2021-01-11 14:30:00,30.92,30.99,30.88,30.97,174440.0,30.904,30.974,30.864,30.954,174440.0
2021-01-11 15:00:00,30.97,31.0,30.75,30.76,335275.0,30.954,30.984,30.7341,30.7441,335275.0
2021-01-11 15:30:00,30.76,30.87,30.73,30.78,640485.0,30.7441,30.854,30.7141,30.7641,640485.0
2021-01-12 09:30:00,30.91,30.95,30.16,30.31,902786.0,30.894,30.934,30.1444,30.2943,902786.0
2021-01-12 10:00:00,30.3,30.65,30.2,30.61,754401.0,30.2843,30.6341,30.1844,30.5942,754401.0
2021-01-12 10:30:00,30.61,30.69,30.45,30.66,546543.0,30.5942,30.6741,30.4342,30.6441,546543.0
2021-01-12 11:00:00,30.66,30.68,30.53,30.55,229191.0,30.6441,30.6641,30.5142,30.5342,229191.0
2021-01-12 11:30:00,30.55,30.6,30.45,30.58,294522.0,30.5342,30.5842,30.4342,30.5642,294522.0
2021-01-12 12:00:00,30.57,30.69,30.28,30.41,487646.0,30.5542,30.6741,30.2643,30.3943,487646.0
2021-01-12 12:30:00,30.41,30.41,30.25,30.33,308260.0,30.3943,30.3943,30.2343,30.3143,308260.0
2021-01-12 13:00:00,30.33,30.33,30.2,30.29,316922.0,30.3143,30.3143,30.1844,30.2743,316922.0
2021-01-12 13:30:00,30.28,30.4,30.25,30.36,172163.0,30.2643,30.3843,30.2343,30.3443,172163.0
2021-01-12 14:00:00,30.35,30.47,30.31,30.37,241082.0,30.3343,30.4542,30.2943,30.3543,241082.0
2021-01-12 14:30:00,30.38,30.5,30.37,30.48,237496.0,30.3643,30.4842,30.3543,30.4642,237496.0
2021-01-12 15:00:00,30.47,30.55,30.35,30.38,406568.0,30.4542,30.5342,30.3343,30.3643,406568.0
2021-01-12 15:30:00,30.38,30.46,30.27,30.27,1092182.0,30.3643,30.4442,30.2543,30.2543,1092182.0
2021-01-13 09:30:00,30.18,30.22,29.57,29.7,1060077.0,30.1644,30.2044,29.5547,29.6846,1060077.0
2021-01-13 10:00:00,29.7,29.85,29.47,29.77,537413.0,29.6846,29.8346,29.4547,29.7546,537413.0
2021-01-13 10:30:00,29.78,29.86,29.66,29.79,419526.0,29.7646,29.8445,29.6447,29.7746,419526.0
2021-01-13 11:00:00,29.78,29.78,29.53,29.68,363158.0,29.7646,29.7646,29.5147,29.6646,363158.0
2021-01-13 11:30:00,29.68,29.82,29.66,29.72,293041.0,29.6646,29.8046,29.6447,29.7046,293041.0
2021-01-13 12:00:00,29.71,29.76,29.65,29.75,248661.0,29.6946,29.7446,29.6347,29.7346,248661.0
2021-01-13 12:30:00,29.76,29.78,29.65,29.69,301248.0,29.7446,29.7646,29.6347,29.6746,301248.0
2021-01-13 13:00:00,29.7,29.76,29.63,29.7,250743.0,29.6846,29.7446,29.6147,29.6846,250743.0
2021-01-13 13:30:00,29.71,29.77,29.67,29.73,224631.0,29.6946,29.7546,29.6546,29.7146,224631.0
2021-01-13 14:00:00,29.73,30.0,29.71,29.94,415075.0,29.7146,29.9845,29.6946,29.9245,415075.0
2021-01-13 14:30:00,29.94,30.08,29.89,30.06,493388.0,29.9245,30.0644,29.8745,30.0444,493388.0
2021-01-13 15:00:00,30.07,30.08,29.92,29.99,268362.0,30.0544,30.0644,29.9045,29.9745,268362.0
2021-01-13 15:30:00,30.0,30.07,29.91,30.03,579183.0,29.9845,30.0544,29.8945,30.0145,579183.0
2021-01-14 09:30:00,30.06,30.47,30.05,30.26,927460.0,30.0444,30.4542,30.0344,30.2443,927460.0
2021-01-14 10:00:00,30.25,30.28,29.95,29.97,609860.0,30.2343,30.2643,29.9345,29.9545,609860.0
2021-01-14 10:30:00,29.96,30.02,29.72,29.92,509989.0,29.9445,30.0045,29.7046,29.9045,509989.0
2021-01-14 11:00:00,29.92,30.02,29.87,29.92,352642.0,29.9045,30.0045,29.8545,29.9045,352642.0
2021-01-14 11:30:00,29.93,30.09,29.91,30.03,325641.0,29.9145,30.0744,29.8945,30.0145,325641.0
2021-01-14 12:00:00,30.04,30.16,30.0,30.08,206411.0,30.0245,30.1444,29.9845,30.0644,206411.0
2021-01-14 12:30:00,30.08,30.1,29.92,30.06,186236.0,30.0644,30.0844,29.9045,30.0444,186236.0
2021-01-14 13:00:00,30.05,30.16,30.01,30.06,211139.0,30.0344,30.1444,29.9945,30.0444,211139.0
2021-01-14 13:30:00,30.06,30.13,29.96,29.97,141935.0,30.0444,30.1144,29.9445,29.9545,141935.0
2021-01-14 14:00:00,29.96,30.14,29.95,30.07,194191.0,29.9445,30.1244,29.9345,30.0544,194191.0
2021-01-14 14:30:00,30.09,30.21,30.07,30.2,280529.0,30.0744,30.1944,30.0544,30.1844,280529.0
2021-01-14 15:00:00,30.2,30.26,29.97,30.05,425091.0,30.1844,30.2443,29.9545,30.0344,425091.0
2021-01-14 15:30:00,30.05,30.29,30.01,30.28,913814.0,30.0344,30.2743,29.9945,30.2643,913814.0
2021-01-15 09:30:00,30.09,30.1,29.72,29.72,862469.0,30.0744,30.0844,29.7046,29.7046,862469.0
2021-01-15 10:00:00,29.73,29.74,29.34,29.56,796799.0,29.7146,29.7246,29.3248,29.5447,796799.0
2021-01-15 10:30:00,29.55,29.72,29.49,29.62,788850.0,29.5347,29.7046,29.4747,29.6047,788850.0
2021-01-15 11:00:00,29.62,29.74,29.56,29.74,328936.0,29.6047,29.7246,29.5447,29.7246,328936.0
2021-01-15 11:30:00,29.73,29.82,29.69,29.71,441318.0,29.7146,29.8046,29.6746,29.6946,441318.0
2021-01-15 12:00:00,29.7,29.84,29.7,29.71,443169.0,29.6846,29.8246,29.6846,29.6946,443169.0
2021-01-15 12:30:00,29.7,29.93,29.7,29.92,205633.0,29.6846,29.9145,29.6846,29.9045,205633.0
2021-01-15 13:00:00,29.92,30.0,29.79,29.91,195971.0,29.9045,29.9845,29.7746,29.8945,195971.0
2021-01-15 13:30:00,29.9,30.03,29.89,29.99,263361.0,29.8845,30.0145,29.8745,29.9745,263361.0
2021-01-15 14:00:00,30.0,30.07,29.94,30.04,288372.0,29.9845,30.0544,29.9245,30.0245,288372.0
2021-01-15 14:30:00,30.06,30.11,30.0,30.04,326547.0,30.0444,30.0944,29.9845,30.0245,326547.0
2021-01-15 15:00:00,30.04,30.19,29.95,29.96,447970.0,30.0245,30.1744,29.9345,29.9445,447970.0
2021-01-15 15:30:00,29.96,29.97,29.69,29.81,1512435.0,29.9445,29.9545,29.6746,29.7946,1512435.0
2021-01-19 09:30:00,30.71,31.25,30.52,30.84,2685786.0,30.6941,31.2338,30.5042,30.824,2685786.0
2021-01-19 10:00:00,30.83,31.13,30.51,30.64,1075249.0,30.814,31.1139,30.4942,30.6241,1075249.0
2021-01-19 10:30:00,30.63,30.81,30.5,30.58,855841.0,30.6141,30.7941,30.4842,30.5642,855841.0
2021-01-19 11:00:00,30.58,30.82,30.58,30.82,444323.0,30.5642,30.804,30.5642,30.804,444323.0
2021-01-19 11:30:00,30.83,30.91,30.73,30.79,363239.0,30.814,30.894,30.7141,30.7741,363239.0
2021-01-19 12:00:00,30.78,30.8,30.62,30.77,420912.0,30.7641,30.7841,30.6042,30.7541,420912.0
2021-01-19 12:30:00,30.78,30.79,30.59,30.78,315155.0,30.7641,30.7741,30.5742,30.7641,315155.0
2021-01-19 13:00:00,30.79,30.89,30.73,30.74,287672.0,30.7741,30.874,30.7141,30.7241,287672.0
2021-01-19 13:30:00,30.75,30.83,30.54,30.64,545323.0,30.7341,30.814,30.5242,30.6241,545323.0
2021-01-19 14:00:00,30.64,30.67,30.49,30.53,385528.0,30.6241,30.6541,30.4742,30.5142,385528.0
2021-01-19 14:30:00,30.52,30.67,30.5,30.54,310802.0,30.5042,30.6541,30.4842,30.5242,310802.0
2021-01-19 15:00:00,30.53,30.61,30.49,30.54,232135.0,30.5142,30.5942,30.4742,30.5242,232135.0
2021-01-19 15:30:00,30.53,30.64,30.48,30.54,891281.0,30.5142,30.6241,30.4642,30.5242,891281.0
2021-01-20 09:30:00,30.63,31.24,30.6,30.69,941096.0,30.6141,31.2238,30.5842,30.6741,941096.0
2021-01-20 10:00:00,30.69,30.73,30.54,30.68,441476.0,30.6741,30.7141,30.5242,30.6641,441476.0
2021-01-20 10:30:00,30.68,30.82,30.59,30.68,489047.0,30.6641,30.804,30.5742,30.6641,489047.0
2021-01-20 11:00:00,30.69,30.75,30.52,30.69,349942.0,30.6741,30.7341,30.5042,30.6741,349942.0
2021-01-20 11:30:00,30.7,30.85,30.65,30.71,270027.0,30.6841,30.834,30.6341,30.6941,270027.0
2021-01-20 12:00:00,30.71,30.98,30.69,30.97,374814.0,30.6941,30.964,30.6741,30.954,374814.0
2021-01-20 12:30:00,30.98,31.05,30.83,30.95,288318.0,30.964,31.0339,30.814,30.934,288318.0
2021-01-20 13:00:00,30.96,31.18,30.94,31.14,356538.0,30.944,31.1639,30.924,31.1239,356538.0
2021-01-20 13:30:00,31.14,31.27,31.14,31.23,319992.0,31.1239,31.2538,31.1239,31.2138,319992.0
2021-01-20 14:00:00,31.23,31.23,31.02,31.03,242663.0,31.2138,31.2138,31.0039,31.0139,242663.0
2021-01-20 14:30:00,31.03,31.25,31.02,31.15,357707.0,31.0139,31.2338,31.0039,31.1339,357707.0
2021-01-20 15:00:00,31.15,31.22,31.09,31.1,400220.0,31.1339,31.2038,31.0739,31.0839,400220.0
2021-01-20 15:30:00,31.11,31.19,31.05,31.05,623962.0,31.0939,31.1739,31.0339,31.0339,623962.0
2021-01-21 09:30:00,31.03,31.42,30.83,31.4,745270.0,31.0139,31.4037,30.814,31.3837,745270.0
2021-01-21 10:00:00,31.39,31.62,31.3,31.58,402830.0,31.3738,31.6036,31.2838,31.5637,402830.0
2021-01-21 10:30:00,31.57,31.68,31.48,31.52,516057.0,31.5537,31.6636,31.4637,31.5037,516057.0
2021-01-21 11:00:00,31.51,31.54,31.23,31.24,440107.0,31.4937,31.5237,31.2138,31.2238,440107.0
2021-01-21 11:30:00,31.23,31.37,31.16,31.32,390390.0,31.2138,31.3538,31.1439,31.3038,390390.0
2021-01-21 12:00:00,31.33,31.33,31.1,31.24,264638.0,31.3138,31.3138,31.0839,31.2238,264638.0
2021-01-21 12:30:00,31.24,31.5,31.23,31.45,233816.0,31.2238,31.4837,31.2138,31.4337,233816.0
2021-01-21 13:00:00,31.46,31.54,31.44,31.45,330158.0,31.4437,31.5237,31.4237,31.4337,330158.0
2021-01-21 13:30:00,31.46,31.58,31.37,31.55,243563.0,31.4437,31.5637,31.3538,31.5337,243563.0
2021-01-21 14:00:00,31.56,31.6,31.5,31.53,255576.0,31.5437,31.5836,31.4837,31.5137,255576.0
2021-01-21 14:30:00,31.54,31.63,31.52,31.58,248708.0,31.5237,31.6136,31.5037,31.5637,248708.0
2021-01-21 15:00:00,31.59,31.66,31.46,31.55,302435.0,31.5737,31.6436,31.4437,31.5337,302435.0
2021-01-21 15:30:00,31.54,31.58,31.5,31.53,635579.0,31.5237,31.5637,31.4837,31.5137,635579.0
2021-01-22 09:30:00,31.0,31.23,30.75,31.15,786464.0,30.984,31.2138,30.7341,31.1339,786464.0
2021-01-22 10:00:00,31.15,31.51,31.13,31.27,560331.0,31.1339,31.4937,31.1139,31.2538,560331.0
2021-01-22 10:30:00,31.27,31.28,31.06,31.21,367837.0,31.2538,31.2638,31.0439,31.1938,367837.0
2021-01-22 11:00:00,31.21,31.42,31.17,31.41,289188.0,31.1938,31.4037,31.1539,31.3937,289188.0
2021-01-22 11:30:00,31.41,31.62,31.39,31.61,514640.0,31.3937,31.6036,31.3738,31.5936,514640.0
2021-01-22 12:00:00,31.61,31.7,31.42,31.59,627285.0,31.5936,31.6836,31.4037,31.5737,627285.0
2021-01-22 12:30:00,31.59,31.8,31.55,31.69,333694.0,31.5737,31.7835,31.5337,31.6736,333694.0
2021-01-22 13:00:00,31.7,31.79,31.64,31.67,460274.0,31.6836,31.7735,31.6236,31.6536,460274.0
2021-01-22 13:30:00,31.67,31.76,31.59,31.61,171801.0,31.6536,31.7436,31.5737,31.5936,171801.0
2021-01-22 14:00:00,31.62,31.64,31.5,31.53,234871.0,31.6036,31.6236,31.4837,31.5137,234871.0
2021-01-22 14:30:00,31.52,31.59,31.48,31.53,172751.0,31.5037,31.5737,31.4637,31.5137,172751.0
2021-01-22 15:00:00,31.53,31.61,31.48,31.61,285502.0,31.5137,31.5936,31.4637,31.5936,285502.0
2021-01-22 15:30:00,31.61,31.61,31.37,31.37,1425604.0,31.5936,31.5936,31.3538,31.3538,1425604.0
2021-01-25 09:30:00,31.17,31.24,30.55,30.78,988128.0,31.1539,31.2238,30.5342,30.7641,988128.0
2021-01-25 10:00:00,30.78,30.84,30.66,30.68,586702.0,30.7641,30.824,30.6441,30.6641,586702.0
2021-01-25 10:30:00,30.67,30.78,30.11,30.11,1026772.0,30.6541,30.7641,30.0944,30.0944,1026772.0
2021-01-25 11:00:00,30.11,30.25,29.73,30.1,1213241.0,30.0944,30.2343,29.7146,30.0844,1213241.0
2021-01-25 11:30:00,30.1,30.27,30.0,30.16,886900.0,30.0844,30.2543,29.9845,30.1444,886900.0
2021-01-25 12:00:00,30.16,30.22,29.83,30.08,563306.0,30.1444,30.2044,29.8146,30.0644,563306.0
2021-01-25 12:30:00,30.08,30.38,30.01,30.24,725885.0,30.0644,30.3643,29.9945,30.2244,725885.0
2021-01-25 13:00:00,30.23,30.37,30.14,30.19,782783.0,30.2144,30.3543,30.1244,30.1744,782783.0
2021-01-25 13:30:00,30.19,30.26,29.99,30.08,1103173.0,30.1744,30.2443,29.9745,30.0644,1103173.0
2021-01-25 14:00:00,30.07,30.19,30.02,30.07,715353.0,30.0544,30.1744,30.0045,30.0544,715353.0
2021-01-25 14:30:00,30.08,30.12,29.95,30.04,1087201.0,30.0644,30.1044,29.9345,30.0245,1087201.0
2021-01-25 15:00:00,30.05,30.13,29.92,29.99,888429.0,30.0344,30.1144,29.9045,29.9745,888429.0
2021-01-25 15:30:00,29.99,30.09,29.83,29.97,2242410.0,29.9745,30.0744,29.8146,29.9545,2242410.0
2021-01-26 09:30:00,30.16,30.31,29.95,30.02,779599.0,30.1444,30.2943,29.9345,30.0045,779599.0
2021-01-26 10:00:00,30.0,30.23,29.74,29.84,763325.0,29.9845,30.2144,29.7246,29.8246,763325.0
2021-01-26 10:30:00,29.83,29.96,29.62,29.75,661251.0,29.8146,29.9445,29.6047,29.7346,661251.0
2021-01-26 11:00:00,29.76,30.0,29.68,29.9,383614.0,29.7446,29.9845,29.6646,29.8845,383614.0
2021-01-26 11:30:00,29.9,29.96,29.71,29.79,373204.0,29.8845,29.9445,29.6946,29.7746,373204.0
2021-01-26 12:00:00,29.79,29.95,29.79,29.93,296898.0,29.7746,29.9345,29.7746,29.9145,296898.0
2021-01-26 12:30:00,29.92,29.96,29.77,29.78,199621.0,29.9045,29.9445,29.7546,29.7646,199621.0
2021-01-26 13:00:00,29.78,29.85,29.7,29.75,216968.0,29.7646,29.8346,29.6846,29.7346,216968.0
2021-01-26 13:30:00,29.76,29.83,29.67,29.71,224429.0,29.7446,29.8146,29.6546,29.6946,224429.0
2021-01-26 14:00:00,29.71,29.8,29.65,29.7,291149.0,29.6946,29.7846,29.6347,29.6846,291149.0
2021-01-26 14:30:00,29.71,29.74,29.6,29.65,281990.0,29.6946,29.7246,29.5847,29.6347,281990.0
2021-01-26 15:00:00,29.65,29.88,29.63,29.84,421156.0,29.6347,29.8645,29.6147,29.8246,421156.0
2021-01-26 15:30:00,29.83,29.86,29.54,29.59,1507261.0,29.8146,29.8445,29.5247,29.5747,1507261.0
2021-01-27 09:30:00,28.96,29.0,27.81,28.09,1451221.0,28.945,28.985,27.7956,28.0755,1451221.0
2021-01-27 10:00:00,28.1,29.13,28.08,28.97,1207478.0,28.0855,29.1149,28.0655,28.955,1207478.0
2021-01-27 10:30:00,28.97,29.05,28.79,28.99,612979.0,28.955,29.035,28.7751,28.975,612979.0
2021-01-27 11:00:00,28.99,29.02,28.67,28.85,475097.0,28.975,29.005,28.6552,28.8351,475097.0
2021-01-27 11:30:00,28.85,29.01,28.7,28.73,516935.0,28.8351,28.995,28.6851,28.7151,516935.0
2021-01-27 12:00:00,28.74,28.87,28.66,28.84,318122.0,28.7251,28.8551,28.6452,28.8251,318122.0
2021-01-27 12:30:00,28.83,29.09,28.79,29.05,395415.0,28.8151,29.0749,28.7751,29.035,395415.0
2021-01-27 13:00:00,29.05,29.05,28.77,28.96,273995.0,29.035,29.035,28.7551,28.945,273995.0
2021-01-27 13:30:00,28.96,29.01,28.84,28.89,269469.0,28.945,28.995,28.8251,28.875,269469.0
2021-01-27 14:00:00,28.89,28.92,28.58,28.58,242572.0,28.875,28.905,28.5652,28.5652,242572.0
2021-01-27 14:30:00,28.59,28.69,28.37,28.39,654967.0,28.5752,28.6752,28.3553,28.3753,654967.0
2021-01-27 15:00:00,28.39,28.55,28.34,28.38,468212.0,28.3753,28.5352,28.3253,28.3653,468212.0
2021-01-27 15:30:00,28.37,28.47,28.2,28.37,1557241.0,28.3553,28.4553,28.1854,28.3553,1557241.0
2021-01-28 09:30:00,28.98,29.39,28.8,29.02,726412.0,28.965,29.3748,28.7851,29.005,726412.0
2021-01-28 10:00:00,29.05,29.14,28.79,28.99,462344.0,29.035,29.1249,28.7751,28.975,462344.0
2021-01-28 10:30:00,29.0,29.45,29.0,29.28,577408.0,28.985,29.4348,28.985,29.2648,577408.0
2021-01-28 11:00:00,29.28,29.62,29.24,29.44,581063.0,29.2648,29.6047,29.2249,29.4248,581063.0
2021-01-28 11:30:00,29.45,29.86,29.38,29.71,655095.0,29.4348,29.8445,29.3648,29.6946,655095.0
2021-01-28 12:00:00,29.71,29.82,29.59,29.76,338558.0,29.6946,29.8046,29.5747,29.7446,338558.0
2021-01-28 12:30:00,29.76,29.86,29.65,29.77,330761.0,29.7446,29.8445,29.6347,29.7546,330761.0
2021-01-28 13:00:00,29.78,29.91,29.55,29.72,349812.0,29.7646,29.8945,29.5347,29.7046,349812.0
2021-01-28 13:30:00,29.73,29.87,29.68,29.71,253765.0,29.7146,29.8545,29.6646,29.6946,253765.0
2021-01-28 14:00:00,29.71,29.89,29.68,29.84,313550.0,29.6946,29.8745,29.6646,29.8246,313550.0
2021-01-28 14:30:00,29.85,29.9,29.68,29.89,281366.0,29.8346,29.8845,29.6646,29.8745,281366.0
2021-01-28 15:00:00,29.89,29.9,29.63,29.63,307546.0,29.8745,29.8845,29.6147,29.6147,307546.0
2021-01-28 15:30:00,29.63,29.73,29.52,29.55,916006.0,29.6147,29.7146,29.5047,29.5347,916006.0
2021-01-29 09:30:00,29.38,29.54,28.68,29.1,827565.0,29.3648,29.5247,28.6652,29.0849,827565.0
2021-01-29 10:00:00,29.12,29.25,28.99,29.12,319079.0,29.1049,29.2349,28.975,29.1049,319079.0
2021-01-29 10:30:00,29.12,29.27,28.8,29.25,433405.0,29.1049,29.2549,28.7851,29.2349,433405.0
2021-01-29 11:00:00,29.26,29.31,29.0,29.04,250175.0,29.2449,29.2948,28.985,29.025,250175.0
2021-01-29 11:30:00,29.01,29.06,28.8,29.02,286996.0,28.995,29.045,28.7851,29.005,286996.0
2021-01-29 12:00:00,29.02,29.06,28.74,28.88,403404.0,29.005,29.045,28.7251,28.8651,403404.0
2021-01-29 12:30:00,28.88,28.96,28.44,28.57,675458.0,28.8651,28.945,28.4253,28.5552,675458.0
2021-01-29 13:00:00,28.55,28.75,28.44,28.75,417060.0,28.5352,28.7351,28.4253,28.7351,417060.0
2021-01-29 13:30:00,28.75,28.77,28.46,28.61,588023.0,28.7351,28.7551,28.4453,28.5952,588023.0
2021-01-29 14:00:00,28.6,28.82,28.59,28.65,353607.0,28.5852,28.8051,28.5752,28.6352,353607.0
2021-01-29 14:30:00,28.65,28.78,28.54,28.74,319602.0,28.6352,28.7651,28.5252,28.7251,319602.0
2021-01-29 15:00:00,28.75,28.97,28.74,28.84,450444.0,28.7351,28.955,28.7251,28.8251,450444.0
2021-01-29 15:30:00,28.84,28.97,28.54,28.55,1085274.0,28.8251,28.955,28.5252,28.5352,1085274.0
2021-02-01 09:30:00,28.8,29.33,28.79,29.09,736934.0,28.7851,29.3148,28.7751,29.0749,736934.0
2021-02-01 10:00:00,29.06,29.14,28.91,29.06,405142.0,29.045,29.1249,28.895,29.045,405142.0
2021-02-01 10:30:00,29.07,29.24,28.85,28.97,391641.0,29.055,29.2249,28.8351,28.955,391641.0
2021-02-01 11:00:00,28.97,29.26,28.85,29.23,382190.0,28.955,29.2449,28.8351,29.2149,382190.0
2021-02-01 11:30:00,29.24,29.39,29.19,29.27,339369.0,29.2249,29.3748,29.1749,29.2549,339369.0
2021-02-01 12:00:00,29.29,29.38,29.23,29.35,251597.0,29.2748,29.3648,29.2149,29.3348,251597.0
2021-02-01 12:30:00,29.35,29.39,29.26,29.36,201985.0,29.3348,29.3748,29.2449,29.3448,201985.0
2021-02-01 13:00:00,29.35,29.35,29.22,29.29,171571.0,29.3348,29.3348,29.2049,29.2748,171571.0
2021-02-01 13:30:00,29.29,29.38,29.28,29.36,160795.0,29.2748,29.3648,29.2648,29.3448,160795.0
2021-02-01 14:00:00,29.36,29.4,29.22,29.26,208843.0,29.3448,29.3848,29.2049,29.2449,208843.0
2021-02-01 14:30:00,29.27,29.33,29.24,29.3,142031.0,29.2549,29.3148,29.2249,29.2848,142031.0
2021-02-01 15:00:00,29.29,29.34,29.21,29.21,182463.0,29.2748,29.3248,29.1949,29.1949,182463.0
2021-02-01 15:30:00,29.21,29.39,29.16,29.28,913677.0,29.1949,29.3748,29.1449,29.2648,913677.0
2021-02-02 09:30:00,29.87,30.89,29.76,30.31,1893920.0,29.8545,30.874,29.7446,30.2943,1893920.0
2021-02-02 10:00:00,30.33,30.76,30.33,30.63,600629.0,30.3143,30.7441,30.3143,30.6141,600629.0
2021-02-02 10:30:00,30.63,30.76,30.49,30.65,562870.0,30.6141,30.7441,30.4742,30.6341,562870.0
2021-02-02 11:00:00,30.64,30.88,30.59,30.78,472719.0,30.6241,30.864,30.5742,30.7641,472719.0
2021-02-02 11:30:00,30.78,30.84,30.66,30.81,305582.0,30.7641,30.824,30.6441,30.7941,305582.0
2021-02-02 12:00:00,30.83,30.99,30.77,30.97,444245.0,30.814,30.974,30.7541,30.954,444245.0
2021-02-02 12:30:00,30.96,31.08,30.89,30.99,360514.0,30.944,31.0639,30.874,30.974,360514.0
2021-02-02 13:00:00,30.99,31.05,30.84,30.9,346860.0,30.974,31.0339,30.824,30.884,346860.0
2021-02-02 13:30:00,30.9,31.11,30.84,30.99,537761.0,30.884,31.0939,30.824,30.974,537761.0
2021-02-02 14:00:00,30.99,31.0,30.82,30.89,319770.0,30.974,30.984,30.804,30.874,319770.0
2021-02-02 14:30:00,30.89,31.11,30.87,31.1,327476.0,30.874,31.0939,30.854,31.0839,327476.0
2021-02-02 15:00:00,31.11,31.14,30.87,30.87,279146.0,31.0939,31.1239,30.854,30.854,279146.0
2021-02-02 15:30:00,30.88,30.92,30.63,30.65,1046557.0,30.864,30.904,30.6141,30.6341,1046557.0
2021-02-03 09:30:00,30.83,31.13,30.71,30.95,524152.0,30.814,31.1139,30.6941,30.934,524152.0
2021-02-03 10:00:00,30.96,31.02,30.57,30.57,356344.0,30.944,31.0039,30.5542,30.5542,356344.0
2021-02-03 10:30:00,30.57,31.01,30.55,30.9,287057.0,30.5542,30.994,30.5342,30.884,287057.0
2021-02-03 11:00:00,30.9,31.0,30.8,30.81,204812.0,30.884,30.984,30.7841,30.7941,204812.0
2021-02-03 11:30:00,30.81,31.08,30.8,31.04,197638.0,30.7941,31.0639,30.7841,31.0239,197638.0
2021-02-03 12:00:00,31.03,31.09,30.93,30.98,318379.0,31.0139,31.0739,30.914,30.964,318379.0
2021-02-03 12:30:00,30.97,31.07,30.88,31.07,162556.0,30.954,31.0539,30.864,31.0539,162556.0
2021-02-03 13:00:00,31.07,31.07,30.93,31.01,157795.0,31.0539,31.0539,30.914,30.994,157795.0
2021-02-03 13:30:00,31.01,31.04,30.93,30.97,173478.0,30.994,31.0239,30.914,30.954,173478.0
2021-02-03 14:00:00,30.99,31.04,30.95,30.99,199888.0,30.974,31.0239,30.934,30.974,199888.0
2021-02-03 14:30:00,31.0,31.11,30.96,31.01,220843.0,30.984,31.0939,30.944,30.994,220843.0
2021-02-03 15:00:00,31.01,31.01,30.79,30.84,284811.0,30.994,30.994,30.7741,30.824,284811.0
2021-02-03 15:30:00,30.84,30.97,30.83,30.89,800212.0,30.824,30.954,30.814,30.874,800212.0
2021-02-04 09:30:00,31.16,31.89,31.1,31.87,1255973.0,31.1439,31.8735,31.0839,31.8535,1255973.0
2021-02-04 10:00:00,31.85,31.85,31.34,31.36,589361.0,31.8335,31.8335,31.3238,31.3438,589361.0
2021-02-04 10:30:00,31.35,31.72,31.33,31.64,491144.0,31.3338,31.7036,31.3138,31.6236,491144.0
2021-02-04 11:00:00,31.64,31.97,31.61,31.94,381575.0,31.6236,31.9535,31.5936,31.9235,381575.0
2021-02-04 11:30:00,31.94,31.96,31.78,31.92,302068.0,31.9235,31.9435,31.7636,31.9035,302068.0
2021-02-04 12:00:00,31.93,32.29,31.92,32.29,586445.0,31.9135,32.2733,31.9035,32.2733,586445.0
2021-02-04 12:30:00,32.28,32.32,32.11,32.17,367591.0,32.2633,32.3033,32.0934,32.1534,367591.0
2021-02-04 13:00:00,32.18,32.29,32.13,32.13,307569.0,32.1633,32.2733,32.1134,32.1134,307569.0
2021-02-04 13:30:00,32.13,32.43,32.12,32.39,557719.0,32.1134,32.4132,32.1034,32.3732,557719.0
2021-02-04 14:00:00,32.38,32.51,32.38,32.5,384739.0,32.3632,32.4932,32.3632,32.4832,384739.0
2021-02-04 14:30:00,32.49,32.5,32.33,32.43,353873.0,32.4732,32.4832,32.3133,32.4132,353873.0
2021-02-04 15:00:00,32.44,32.45,32.31,32.43,321949.0,32.4232,32.4332,32.2933,32.4132,321949.0
2021-02-04 15:30:00,32.43,32.54,32.28,32.48,1274471.0,32.4132,32.5232,32.2633,32.4632,1274471.0
2021-02-05 09:30:00,33.0,34.16,32.94,33.92,2073684.0,32.9829,34.1423,32.923,33.9024,2073684.0
2021-02-05 10:00:00,33.93,34.41,33.81,34.38,1065181.0,33.9124,34.3922,33.7925,34.3622,1065181.0
2021-02-05 10:30:00,34.39,34.66,34.33,34.37,869448.0,34.3722,34.6421,34.3122,34.3522,869448.0
2021-02-05 11:00:00,34.37,34.44,34.17,34.18,540419.0,34.3522,34.4222,34.1523,34.1623,540419.0
2021-02-05 11:30:00,34.18,34.57,34.16,34.55,677792.0,34.1623,34.5521,34.1423,34.5321,677792.0
2021-02-05 12:00:00,34.55,34.56,34.3,34.47,528207.0,34.5321,34.5421,34.2822,34.4522,528207.0
2021-02-05 12:30:00,34.48,34.49,34.29,34.39,388351.0,34.4622,34.4722,34.2723,34.3722,388351.0
2021-02-05 13:00:00,34.38,34.44,34.29,34.31,311556.0,34.3622,34.4222,34.2723,34.2922,311556.0
2021-02-05 13:30:00,34.32,34.45,34.19,34.32,317947.0,34.3022,34.4322,34.1723,34.3022,317947.0
2021-02-05 14:00:00,34.32,34.54,34.3,34.49,332059.0,34.3022,34.5221,34.2822,34.4722,332059.0
2021-02-05 14:30:00,34.49,34.64,34.39,34.62,633490.0,34.4722,34.6221,34.3722,34.6021,633490.0
2021-02-05 15:00:00,34.61,34.61,34.22,34.22,540808.0,34.5921,34.5921,34.2023,34.2023,540808.0
2021-02-05 15:30:00,34.23,34.4,34.21,34.24,1010722.0,34.2123,34.3822,34.1923,34.2223,1010722.0
2021-02-08 09:30:00,34.93,35.24,34.6,35.09,1354164.0,34.9119,35.2218,34.5821,35.0718,1354164.0
2021-02-08 10:00:00,35.09,35.15,34.71,34.97,798485.0,35.0718,35.1318,34.692,34.9519,798485.0
2021-02-08 10:30:00,34.97,35.04,34.69,34.77,550235.0,34.9519,35.0219,34.672,34.752,550235.0
2021-02-08 11:00:00,34.77,34.81,34.51,34.59,442711.0,34.752,34.792,34.4921,34.5721,442711.0
2021-02-08 11:30:00,34.59,34.91,34.54,34.89,418563.0,34.5721,34.8919,34.5221,34.8719,418563.0
2021-02-08 12:00:00,34.89,35.15,34.87,35.06,572520.0,34.8719,35.1318,34.852,35.0419,572520.0
2021-02-08 12:30:00,35.06,35.3,35.04,35.25,340688.0,35.0419,35.2817,35.0219,35.2318,340688.0
2021-02-08 13:00:00,35.25,35.41,35.19,35.32,366344.0,35.2318,35.3917,35.1718,35.3017,366344.0
2021-02-08 13:30:00,35.31,35.43,35.21,35.21,270013.0,35.2917,35.4117,35.1918,35.1918,270013.0
2021-02-08 14:00:00,35.22,35.42,35.21,35.37,270329.0,35.2018,35.4017,35.1918,35.3517,270329.0
2021-02-08 14:30:00,35.37,35.57,35.35,35.48,376003.0,35.3517,35.5516,35.3317,35.4616,376003.0
2021-02-08 15:00:00,35.47,35.66,35.42,35.63,433283.0,35.4516,35.6415,35.4017,35.6116,433283.0
2021-02-08 15:30:00,35.62,35.7,35.51,35.6,1091537.0,35.6016,35.6815,35.4916,35.5816,1091537.0
2021-02-09 09:30:00,35.31,35.79,34.88,35.58,1411208.0,35.2917,35.7715,34.8619,35.5616,1411208.0
2021-02-09 10:00:00,35.57,35.59,35.15,35.51,697133.0,35.5516,35.5716,35.1318,35.4916,697133.0
2021-02-09 10:30:00,35.52,35.76,35.52,35.69,577766.0,35.5016,35.7415,35.5016,35.6715,577766.0
2021-02-09 11:00:00,35.7,35.75,35.48,35.68,522442.0,35.6815,35.7315,35.4616,35.6615,522442.0
2021-02-09 11:30:00,35.68,35.91,35.68,35.86,381750.0,35.6615,35.8914,35.6615,35.8414,381750.0
2021-02-09 12:00:00,35.85,36.0,35.75,35.98,336460.0,35.8314,35.9814,35.7315,35.9614,336460.0
2021-02-09 12:30:00,35.97,36.2,35.96,36.09,592874.0,35.9514,36.1813,35.9414,36.0713,592874.0
2021-02-09 13:00:00,36.1,36.2,35.96,35.98,344555.0,36.0813,36.1813,35.9414,35.9614,344555.0
2021-02-09 13:30:00,35.98,36.09,35.95,36.0,266490.0,35.9614,36.0713,35.9314,35.9814,266490.0
2021-02-09 14:00:00,36.0,36.12,35.94,36.06,241150.0,35.9814,36.1013,35.9214,36.0413,241150.0
2021-02-09 14:30:00,36.05,36.07,35.86,35.9,314777.0,36.0313,36.0513,35.8414,35.8814,314777.0
2021-02-09 15:00:00,35.9,35.91,35.57,35.75,511031.0,35.8814,35.8914,35.5516,35.7315,511031.0
2021-02-09 15:30:00,35.74,35.9,35.72,35.83,684613.0,35.7215,35.8814,35.7015,35.8115,684613.0
2021-02-10 09:30:00,36.04,36.45,35.8,36.36,895384.0,36.0213,36.4311,35.7815,36.3412,895384.0
2021-02-10 10:00:00,36.35,36.64,35.88,35.95,727164.0,36.3312,36.621,35.8614,35.9314,727164.0
2021-02-10 10:30:00,35.98,36.0,35.64,35.75,712641.0,35.9614,35.9814,35.6216,35.7315,712641.0
2021-02-10 11:00:00,35.74,36.02,35.62,35.63,640675.0,35.7215,36.0014,35.6016,35.6116,640675.0
2021-02-10 11:30:00,35.63,35.92,35.58,35.77,314192.0,35.6116,35.9014,35.5616,35.7515,314192.0
2021-02-10 12:00:00,35.76,35.93,35.69,35.78,298301.0,35.7415,35.9114,35.6715,35.7615,298301.0
2021-02-10 12:30:00,35.77,36.7,35.75,36.52,1832288.0,35.7515,36.681,35.7315,36.5011,1832288.0
2021-02-10 13:00:00,36.5,36.54,36.12,36.48,901609.0,36.4811,36.5211,36.1013,36.4611,901609.0
2021-02-10 13:30:00,36.47,36.55,36.42,36.48,433033.0,36.4511,36.5311,36.4012,36.4611,433033.0
2021-02-10 14:00:00,36.47,36.6,36.44,36.58,524716.0,36.4511,36.5811,36.4211,36.5611,524716.0
2021-02-10 14:30:00,36.59,36.68,36.48,36.52,415857.0,36.5711,36.661,36.4611,36.5011,415857.0
2021-02-10 15:00:00,36.51,36.6,36.44,36.48,655944.0,36.4911,36.5811,36.4211,36.4611,655944.0
2021-02-10 15:30:00,36.48,36.7,36.35,36.53,1841451.0,36.4611,36.681,36.3312,36.5111,1841451.0
2021-02-11 09:30:00,35.68,36.35,35.38,35.8,1378287.0,35.6615,36.3312,35.3617,35.7815,1378287.0
2021-02-11 10:00:00,35.8,35.82,35.4,35.59,868534.0,35.7815,35.8015,35.3817,35.5716,868534.0
2021-02-11 10:30:00,35.6,35.6,35.15,35.23,709376.0,35.5816,35.5816,35.1318,35.2118,709376.0
2021-02-11 11:00:00,35.24,35.28,35.02,35.26,415986.0,35.2218,35.2617,35.0019,35.2418,415986.0
2021-02-11 11:30:00,35.24,35.59,35.16,35.23,503024.0,35.2218,35.5716,35.1418,35.2118,503024.0
2021-02-11 12:00:00,35.23,35.23,34.8,34.86,713489.0,35.2118,35.2118,34.782,34.842,713489.0
2021-02-11 12:30:00,34.86,35.01,34.69,34.96,707113.0,34.842,34.9919,34.672,34.9419,707113.0
2021-02-11 13:00:00,34.95,35.25,34.83,35.15,485651.0,34.9319,35.2318,34.812,35.1318,485651.0
2021-02-11 13:30:00,35.17,35.2,35.0,35.12,228261.0,35.1518,35.1818,34.9819,35.1018,228261.0
2021-02-11 14:00:00,35.13,35.13,34.82,34.97,339746.0,35.1118,35.1118,34.802,34.9519,339746.0
2021-02-11 14:30:00,34.97,35.24,34.89,35.17,311728.0,34.9519,35.2218,34.8719,35.1518,311728.0
2021-02-11 15:00:00,35.17,35.2,34.99,35.12,325166.0,35.1518,35.1818,34.9719,35.1018,325166.0
2021-02-11 15:30:00,35.13,35.34,35.11,35.3,939167.0,35.1118,35.3217,35.0918,35.2817,939167.0
2021-02-12 09:30:00,35.41,35.77,34.82,34.97,561370.0,35.3917,35.7515,34.802,34.9519,561370.0
2021-02-12 10:00:00,34.97,35.21,34.88,35.21,421245.0,34.9519,35.1918,34.8619,35.1918,421245.0
2021-02-12 10:30:00,35.2,35.36,35.17,35.33,382568.0,35.1818,35.3417,35.1518,35.3117,382568.0
2021-02-12 11:00:00,35.34,35.49,35.3,35.41,339630.0,35.3217,35.4716,35.2817,35.3917,339630.0
2021-02-12 11:30:00,35.4,35.53,35.35,35.45,250030.0,35.3817,35.5116,35.3317,35.4317,250030.0
2021-02-12 12:00:00,35.46,35.53,35.37,35.45,273127.0,35.4416,35.5116,35.3517,35.4317,273127.0
2021-02-12 12:30:00,35.44,35.59,35.4,35.53,305615.0,35.4217,35.5716,35.3817,35.5116,305615.0
2021-02-12 13:00:00,35.54,35.61,35.47,35.58,217670.0,35.5216,35.5916,35.4516,35.5616,217670.0
2021-02-12 13:30:00,35.57,35.89,35.55,35.76,397498.0,35.5516,35.8714,35.5316,35.7415,397498.0
2021-02-12 14:00:00,35.76,35.85,35.63,35.75,271776.0,35.7415,35.8314,35.6116,35.7315,271776.0
2021-02-12 14:30:00,35.75,35.87,35.69,35.84,239994.0,35.7315,35.8514,35.6715,35.8215,239994.0
2021-02-12 15:00:00,35.85,35.94,35.65,35.69,402974.0,35.8314,35.9214,35.6316,35.6715,402974.0
2021-02-12 15:30:00,35.69,35.99,35.66,35.94,1025303.0,35.6715,35.9714,35.6415,35.9214,1025303.0
2021-02-16 09:30:00,35.7,35.74,35.41,35.45,1431275.0,35.6815,35.7215,35.3917,35.4317,1431275.0
2021-02-16 10:00:00,35.46,35.66,35.28,35.66,977059.0,35.4416,35.6415,35.2617,35.6415,977059.0
2021-02-16 10:30:00,35.66,35.86,35.45,35.65,382576.0,35.6415,35.8414,35.4317,35.6316,382576.0
2021-02-16 11:00:00,35.64,35.95,35.61,35.91,348916.0,35.6216,35.9314,35.5916,35.8914,348916.0
2021-02-16 11:30:00,35.91,36.04,35.79,35.87,413465.0,35.8914,36.0213,35.7715,35.8514,413465.0
2021-02-16 12:00:00,35.86,35.98,35.67,35.98,325236.0,35.8414,35.9614,35.6515,35.9614,325236.0
2021-02-16 12:30:00,35.97,36.0,35.81,35.85,381070.0,35.9514,35.9814,35.7915,35.8314,381070.0
2021-02-16 13:00:00,35.84,35.88,35.56,35.59,273598.0,35.8215,35.8614,35.5416,35.5716,273598.0
2021-02-16 13:30:00,35.59,35.7,35.52,35.63,210004.0,35.5716,35.6815,35.5016,35.6116,210004.0
2021-02-16 14:00:00,35.63,35.79,35.62,35.7,409933.0,35.6116,35.7715,35.6016,35.6815,409933.0
2021-02-16 14:30:00,35.69,35.71,35.54,35.61,597096.0,35.6715,35.6915,35.5216,35.5916,597096.0
2021-02-16 15:00:00,35.61,35.7,35.4,35.45,1072898.0,35.5916,35.6815,35.3817,35.4317,1072898.0
2021-02-16 15:30:00,35.45,35.51,34.97,35.0,2472957.0,35.4317,35.4916,34.9519,34.9819,2472957.0
2021-02-17 09:30:00,35.0,35.0,34.3,34.64,817269.0,34.9819,34.9819,34.2822,34.6221,817269.0
2021-02-17 10:00:00,34.64,34.89,34.62,34.74,383481.0,34.6221,34.8719,34.6021,34.722,383481.0
2021-02-17 10:30:00,34.73,34.96,34.69,34.8,303829.0,34.712,34.9419,34.672,34.782,303829.0
2021-02-17 11:00:00,34.8,34.84,34.36,34.42,529739.0,34.782,34.822,34.3422,34.4022,529739.0
2021-02-17 11:30:00,34.41,34.6,34.31,34.58,514723.0,34.3922,34.5821,34.2922,34.5621,514723.0
2021-02-17 12:00:00,34.58,35.01,34.57,34.99,374275.0,34.5621,34.9919,34.5521,34.9719,374275.0
2021-02-17 12:30:00,35.0,35.0,34.77,34.92,385951.0,34.9819,34.9819,34.752,34.9019,385951.0
2021-02-17 13:00:00,34.91,36.0,34.91,35.48,2373245.0,34.8919,35.9814,34.8919,35.4616,2373245.0
2021-02-17 13:30:00,35.49,35.55,35.36,35.47,482769.0,35.4716,35.5316,35.3417,35.4516,482769.0
2021-02-17 14:00:00,35.47,35.63,35.38,35.52,351603.0,35.4516,35.6116,35.3617,35.5016,351603.0
2021-02-17 14:30:00,35.52,35.6,35.37,35.4,333418.0,35.5016,35.5816,35.3517,35.3817,333418.0
2021-02-17 15:00:00,35.4,35.52,35.38,35.39,344877.0,35.3817,35.5016,35.3617,35.3717,344877.0
2021-02-17 15:30:00,35.38,35.39,34.93,34.94,1666434.0,35.3617,35.3717,34.9119,34.9219,1666434.0
2021-02-18 09:30:00,34.55,34.79,34.3,34.66,789564.0,34.5321,34.772,34.2822,34.6421,789564.0
2021-02-18 10:00:00,34.66,34.77,34.12,34.27,502615.0,34.6421,34.752,34.1023,34.2523,502615.0
2021-02-18 10:30:00,34.26,34.47,34.11,34.38,446604.0,34.2423,34.4522,34.0923,34.3622,446604.0
2021-02-18 11:00:00,34.39,34.69,34.36,34.57,559464.0,34.3722,34.672,34.3422,34.5521,559464.0
2021-02-18 11:30:00,34.56,34.75,34.56,34.74,641530.0,34.5421,34.732,34.5421,34.722,641530.0
2021-02-18 12:00:00,34.74,34.86,34.68,34.72,367398.0,34.722,34.842,34.6621,34.702,367398.0
2021-02-18 12:30:00,34.72,34.91,34.68,34.76,216736.0,34.702,34.8919,34.6621,34.742,216736.0
2021-02-18 13:00:00,34.75,34.96,34.68,34.93,248473.0,34.732,34.9419,34.6621,34.9119,248473.0
2021-02-18 13:30:00,34.93,35.18,34.92,35.15,289637.0,34.9119,35.1618,34.9019,35.1318,289637.0
2021-02-18 14:00:00,35.16,35.34,35.12,35.3,297889.0,35.1418,35.3217,35.1018,35.2817,297889.0
2021-02-18 14:30:00,35.31,35.44,35.29,35.35,230532.0,35.2917,35.4217,35.2717,35.3317,230532.0
2021-02-18 15:00:00,35.35,35.39,35.22,35.23,239329.0,35.3317,35.3717,35.2018,35.2118,239329.0
2021-02-18 15:30:00,35.22,35.3,34.99,35.05,1039170.0,35.2018,35.2817,34.9719,35.0319,1039170.0
2021-02-19 09:30:00,35.25,35.54,35.11,35.47,729263.0,35.2318,35.5216,35.0918,35.4516,729263.0
2021-02-19 10:00:00,35.48,35.9,35.4,35.79,672554.0,35.4616,35.8814,35.3817,35.7715,672554.0
2021-02-19 10:30:00,35.77,36.17,35.76,36.06,835825.0,35.7515,36.1513,35.7415,36.0413,835825.0
2021-02-19 11:00:00,36.06,36.2,36.04,36.12,462372.0,36.0413,36.1813,36.0213,36.1013,462372.0
2021-02-19 11:30:00,36.12,36.16,35.86,35.87,279924.0,36.1013,36.1413,35.8414,35.8514,279924.0
2021-02-19 12:00:00,35.86,35.97,35.83,35.85,264149.0,35.8414,35.9514,35.8115,35.8314,264149.0
2021-02-19 12:30:00,35.85,35.95,35.72,35.86,403614.0,35.8314,35.9314,35.7015,35.8414,403614.0
2021-02-19 13:00:00,35.85,35.95,35.8,35.89,385014.0,35.8314,35.9314,35.7815,35.8714,385014.0
2021-02-19 13:30:00,35.89,36.3,35.88,36.29,401393.0,35.8714,36.2812,35.8614,36.2712,401393.0
2021-02-19 14:00:00,36.29,36.32,36.09,36.17,440374.0,36.2712,36.3012,36.0713,36.1513,440374.0
2021-02-19 14:30:00,36.17,36.38,36.17,36.35,271247.0,36.1513,36.3612,36.1513,36.3312,271247.0
2021-02-19 15:00:00,36.34,36.45,36.32,36.41,374720.0,36.3212,36.4311,36.3012,36.3912,374720.0
2021-02-19 15:30:00,36.4,36.51,36.29,36.42,1353837.0,36.3812,36.4911,36.2712,36.4012,1353837.0
2021-02-22 09:30:00,36.47,37.7,36.45,37.66,1519815.0,36.4511,37.6805,36.4311,37.6405,1519815.0
2021-02-22 10:00:00,37.69,38.21,37.61,37.99,1373373.0,37.6705,38.1902,37.5905,37.9703,1373373.0
2021-02-22 10:30:00,38.0,38.21,37.84,37.92,685137.0,37.9803,38.1902,37.8204,37.9004,685137.0
2021-02-22 11:00:00,37.91,38.12,37.73,38.05,493228.0,37.8904,38.1003,37.7105,38.0303,493228.0
2021-02-22 11:30:00,38.05,38.35,37.99,38.34,499498.0,38.0303,38.3302,37.9703,38.3202,499498.0
2021-02-22 12:00:00,38.34,38.58,38.29,38.47,411428.0,38.3202,38.56,38.2702,38.4501,411428.0
2021-02-22 12:30:00,38.47,38.78,38.46,38.73,641197.0,38.4501,38.7599,38.4401,38.71,641197.0
2021-02-22 13:00:00,38.74,38.8,38.35,38.48,590332.0,38.72,38.7799,38.3302,38.4601,590332.0
2021-02-22 13:30:00,38.48,38.51,38.32,38.34,509145.0,38.4601,38.4901,38.3002,38.3202,509145.0
2021-02-22 14:00:00,38.35,38.4,38.24,38.32,306981.0,38.3302,38.3801,38.2202,38.3002,306981.0
2021-02-22 14:30:00,38.33,38.39,38.21,38.37,369520.0,38.3102,38.3701,38.1902,38.3501,369520.0
2021-02-22 15:00:00,38.36,38.41,37.83,37.85,729421.0,38.3401,38.3901,37.8104,37.8304,729421.0
2021-02-22 15:30:00,37.84,37.95,37.38,37.53,1845357.0,37.8204,37.9304,37.3607,37.5106,1845357.0
2021-02-23 09:30:00,38.5,38.98,37.3,37.94,2186011.0,38.4801,38.9598,37.2807,37.9204,2186011.0
2021-02-23 10:00:00,37.98,38.73,37.85,38.73,1099471.0,37.9603,38.71,37.8304,38.71,1099471.0
2021-02-23 10:30:00,38.72,39.16,38.45,39.1,1502816.0,38.7,39.1397,38.4301,39.0798,1502816.0
2021-02-23 11:00:00,39.09,39.33,38.55,38.73,1010082.0,39.0698,39.3096,38.53,38.71,1010082.0
2021-02-23 11:30:00,38.73,38.93,38.57,38.79,815590.0,38.71,38.9099,38.55,38.7699,815590.0
2021-02-23 12:00:00,38.77,39.01,38.71,38.9,599858.0,38.7499,38.9898,38.69,38.8799,599858.0
2021-02-23 12:30:00,38.91,38.97,38.59,38.62,822366.0,38.8899,38.9498,38.57,38.6,822366.0
2021-02-23 13:00:00,38.62,39.29,38.6,39.26,686159.0,38.6,39.2697,38.58,39.2397,686159.0
2021-02-23 13:30:00,39.26,39.43,39.04,39.4,662108.0,39.2397,39.4096,39.0198,39.3796,662108.0
2021-02-23 14:00:00,39.39,39.49,39.31,39.38,548934.0,39.3696,39.4696,39.2897,39.3596,548934.0
2021-02-23 14:30:00,39.38,39.44,39.09,39.36,619022.0,39.3596,39.4196,39.0698,39.3396,619022.0
2021-02-23 15:00:00,39.35,39.72,39.33,39.72,630740.0,39.3296,39.6994,39.3096,39.6994,630740.0
2021-02-23 15:30:00,39.72,39.91,39.49,39.59,1817945.0,39.6994,39.8893,39.4696,39.5695,1817945.0
2021-02-24 09:30:00,39.11,39.24,38.68,38.93,3139142.0,39.0898,39.2197,38.66,38.9099,3139142.0
2021-02-24 10:00:00,38.92,39.15,38.39,38.88,1666358.0,38.8999,39.1297,38.3701,38.8599,1666358.0
2021-02-24 10:30:00,38.89,39.08,38.75,38.85,1219050.0,38.8699,39.0598,38.7299,38.8299,1219050.0
2021-02-24 11:00:00,38.85,39.04,38.7,38.71,632420.0,38.8299,39.0198,38.68,38.69,632420.0
2021-02-24 11:30:00,38.71,39.0,38.6,38.98,505043.0,38.69,38.9798,38.58,38.9598,505043.0
2021-02-24 12:00:00,38.98,39.13,38.92,39.12,632214.0,38.9598,39.1097,38.8999,39.0998,632214.0
2021-02-24 12:30:00,39.12,39.12,38.72,38.74,426479.0,39.0998,39.0998,38.7,38.72,426479.0
2021-02-24 13:00:00,38.73,38.9,38.57,38.85,392741.0,38.71,38.8799,38.55,38.8299,392741.0
2021-02-24 13:30:00,38.85,39.05,38.83,39.01,730314.0,38.8299,39.0298,38.8099,38.9898,730314.0
2021-02-24 14:00:00,39.01,39.02,38.85,38.93,398133.0,38.9898,38.9998,38.8299,38.9099,398133.0
2021-02-24 14:30:00,38.93,39.03,38.86,38.93,593948.0,38.9099,39.0098,38.8399,38.9099,593948.0
2021-02-24 15:00:00,38.94,39.0,38.83,38.87,675448.0,38.9198,38.9798,38.8099,38.8499,675448.0
2021-02-24 15:30:00,38.88,38.96,38.62,38.62,1776558.0,38.8599,38.9398,38.6,38.6,1776558.0
2021-02-25 09:30:00,38.84,38.95,37.73,37.77,1090580.0,38.8199,38.9298,37.7105,37.7505,1090580.0
2021-02-25 10:00:00,37.77,37.8,37.41,37.63,816282.0,37.7505,37.7804,37.3906,37.6105,816282.0
2021-02-25 10:30:00,37.63,37.68,37.17,37.5,705349.0,37.6105,37.6605,37.1508,37.4806,705349.0
2021-02-25 11:00:00,37.49,37.78,37.44,37.69,848605.0,37.4706,37.7604,37.4206,37.6705,848605.0
2021-02-25 11:30:00,37.68,37.73,37.13,37.24,1051695.0,37.6605,37.7105,37.1108,37.2207,1051695.0
2021-02-25 12:00:00,37.24,37.42,37.02,37.03,530004.0,37.2207,37.4006,37.0008,37.0108,530004.0
2021-02-25 12:30:00,37.02,37.08,36.53,36.62,689663.0,37.0008,37.0608,36.5111,36.601,689663.0
2021-02-25 13:00:00,36.6,37.14,36.46,37.09,698071.0,36.5811,37.1208,36.4411,37.0708,698071.0
2021-02-25 13:30:00,37.08,37.29,36.96,37.25,689701.0,37.0608,37.2707,36.9409,37.2307,689701.0
2021-02-25 14:00:00,37.25,37.69,37.17,37.62,733465.0,37.2307,37.6705,37.1508,37.6005,733465.0
2021-02-25 14:30:00,37.62,37.62,37.28,37.34,673771.0,37.6005,37.6005,37.2607,37.3207,673771.0
2021-02-25 15:00:00,37.34,37.42,36.75,36.8,701557.0,37.3207,37.4006,36.731,36.781,701557.0
2021-02-25 15:30:00,36.79,36.91,36.56,36.71,2175867.0,36.771,36.8909,36.5411,36.691,2175867.0
2021-02-26 09:30:00,37.67,38.17,37.07,37.34,1433825.0,37.6505,38.1502,37.0508,37.3207,1433825.0
2021-02-26 10:00:00,37.36,37.36,36.77,36.81,758777.0,37.3407,37.3407,36.751,36.791,758777.0
2021-02-26 10:30:00,36.81,37.65,36.81,37.6,860666.0,36.791,37.6305,36.791,37.5805,860666.0
2021-02-26 11:00:00,37.61,38.02,37.57,37.75,1069009.0,37.5905,38.0003,37.5506,37.7305,1069009.0
2021-02-26 11:30:00,37.74,38.1,37.73,38.0,569878.0,37.7205,38.0803,37.7105,37.9803,569878.0
2021-02-26 12:00:00,38.0,38.3,37.96,38.13,653137.0,37.9803,38.2802,37.9404,38.1103,653137.0
2021-02-26 12:30:00,38.14,38.2,37.94,37.95,414477.0,38.1203,38.1802,37.9204,37.9304,414477.0
2021-02-26 13:00:00,37.95,38.47,37.84,38.43,654463.0,37.9304,38.4501,37.8204,38.4101,654463.0
2021-02-26 13:30:00,38.43,38.45,37.91,38.03,500122.0,38.4101,38.4301,37.8904,38.0103,500122.0
2021-02-26 14:00:00,38.02,38.12,37.69,37.86,341571.0,38.0003,38.1003,37.6705,37.8404,341571.0
2021-02-26 14:30:00,37.86,38.0,37.72,37.96,266969.0,37.8404,37.9803,37.7005,37.9404,266969.0
2021-02-26 15:00:00,37.97,38.1,37.8,37.82,432064.0,37.9503,38.0803,37.7804,37.8004,432064.0
2021-02-26 15:30:00,37.81,38.25,37.73,37.8,2004822.0,37.7904,38.2302,37.7105,37.7804,2004822.0
2021-03-01 09:30:00,38.6,38.66,37.29,37.68,1246129.0,38.58,38.64,37.2707,37.6605,1246129.0
2021-03-01 10:00:00,37.66,38.39,37.52,38.29,763422.0,37.6405,38.3701,37.5006,38.2702,763422.0
2021-03-01 10:30:00,38.3,38.5,38.22,38.43,492960.0,38.2802,38.4801,38.2002,38.4101,492960.0
2021-03-01 11:00:00,38.43,38.5,38.31,38.41,444084.0,38.4101,38.4801,38.2902,38.3901,444084.0
2021-03-01 11:30:00,38.42,38.45,38.24,38.27,258746.0,38.4001,38.4301,38.2202,38.2502,258746.0
2021-03-01 12:00:00,38.28,38.34,38.17,38.22,238890.0,38.2602,38.3202,38.1502,38.2002,238890.0
2021-03-01 12:30:00,38.22,38.23,37.77,37.8,217017.0,38.2002,38.2102,37.7505,37.7804,217017.0
2021-03-01 13:00:00,37.81,37.88,37.68,37.84,251646.0,37.7904,37.8604,37.6605,37.8204,251646.0
2021-03-01 13:30:00,37.83,38.05,37.81,37.98,200053.0,37.8104,38.0303,37.7904,37.9603,200053.0
2021-03-01 14:00:00,37.98,38.36,37.97,38.27,353371.0,37.9603,38.3401,37.9503,38.2502,353371.0
2021-03-01 14:30:00,38.27,38.32,38.21,38.22,281527.0,38.2502,38.3002,38.1902,38.2002,281527.0
2021-03-01 15:00:00,38.22,38.25,38.03,38.22,340121.0,38.2002,38.2302,38.0103,38.2002,340121.0
2021-03-01 15:30:00,38.22,38.42,38.12,38.29,799439.0,38.2002,38.4001,38.1003,38.2702,799439.0
2021-03-02 09:30:00,37.79,38.69,37.65,38.55,1060907.0,37.7704,38.67,37.6305,38.53,1060907.0
2021-03-02 10:00:00,38.53,38.65,38.36,38.39,690858.0,38.5101,38.63,38.3401,38.3701,690858.0
2021-03-02 10:30:00,38.39,38.82,38.33,38.68,845085.0,38.3701,38.7999,38.3102,38.66,845085.0
2021-03-02 11:00:00,38.68,38.7,38.22,38.36,541941.0,38.66,38.68,38.2002,38.3401,541941.0
2021-03-02 11:30:00,38.34,38.37,38.01,38.28,319072.0,38.3202,38.3501,37.9903,38.2602,319072.0
2021-03-02 12:00:00,38.26,38.54,38.15,38.48,365260.0,38.2402,38.5201,38.1303,38.4601,365260.0
2021-03-02 12:30:00,38.47,38.57,38.42,38.56,230248.0,38.4501,38.55,38.4001,38.54,230248.0
2021-03-02 13:00:00,38.59,38.78,38.59,38.76,272838.0,38.57,38.7599,38.57,38.7399,272838.0
2021-03-02 13:30:00,38.76,38.9,38.67,38.69,377913.0,38.7399,38.8799,38.65,38.67,377913.0
2021-03-02 14:00:00,38.69,38.82,38.43,38.48,334709.0,38.67,38.7999,38.4101,38.4601,334709.0
2021-03-02 14:30:00,38.49,38.85,38.48,38.8,299294.0,38.4701,38.8299,38.4601,38.7799,299294.0
2021-03-02 15:00:00,38.79,38.84,38.58,38.66,357121.0,38.7699,38.8199,38.56,38.64,357121.0
2021-03-02 15:30:00,38.65,38.84,38.51,38.53,1239722.0,38.63,38.8199,38.4901,38.5101,1239722.0
2021-03-03 09:30:00,39.03,39.45,38.58,38.85,1049453.0,39.0098,39.4296,38.56,38.8299,1049453.0
2021-03-03 10:00:00,38.84,38.93,38.34,38.75,440238.0,38.8199,38.9099,38.3202,38.7299,440238.0
2021-03-03 10:30:00,38.73,39.21,38.54,39.07,477929.0,38.71,39.1897,38.5201,39.0498,477929.0
2021-03-03 11:00:00,39.05,39.49,38.94,39.38,404531.0,39.0298,39.4696,38.9198,39.3596,404531.0
2021-03-03 11:30:00,39.38,39.63,39.29,39.42,362440.0,39.3596,39.6095,39.2697,39.3996,362440.0
2021-03-03 12:00:00,39.41,39.54,39.04,39.09,325377.0,39.3896,39.5195,39.0198,39.0698,325377.0
2021-03-03 12:30:00,39.08,39.4,39.03,39.34,417682.0,39.0598,39.3796,39.0098,39.3196,417682.0
2021-03-03 13:00:00,39.34,39.64,39.32,39.48,364223.0,39.3196,39.6195,39.2997,39.4596,364223.0
2021-03-03 13:30:00,39.48,39.57,39.09,39.16,332965.0,39.4596,39.5495,39.0698,39.1397,332965.0
2021-03-03 14:00:00,39.18,39.24,38.84,38.9,598144.0,39.1597,39.2197,38.8199,38.8799,598144.0
2021-03-03 14:30:00,38.9,39.34,38.78,39.28,476740.0,38.8799,39.3196,38.7599,39.2597,476740.0
2021-03-03 15:00:00,39.29,39.31,38.91,39.01,553947.0,39.2697,39.2897,38.8899,38.9898,553947.0
2021-03-03 15:30:00,39.0,39.18,38.83,38.84,1018601.0,38.9798,39.1597,38.8099,38.8199,1018601.0
2021-03-04 09:30:00,38.9,39.3,38.48,38.59,1010353.0,38.8799,39.2797,38.4601,38.57,1010353.0
2021-03-04 10:00:00,38.6,38.72,37.2,37.72,1096428.0,38.58,38.7,37.1807,37.7005,1096428.0
2021-03-04 10:30:00,37.69,37.93,37.44,37.81,472644.0,37.6705,37.9104,37.4206,37.7904,472644.0
2021-03-04 11:00:00,37.8,38.06,37.57,37.72,756588.0,37.7804,38.0403,37.5506,37.7005,756588.0
2021-03-04 11:30:00,37.72,37.96,37.66,37.77,487758.0,37.7005,37.9404,37.6405,37.7505,487758.0
2021-03-04 12:00:00,37.78,38.07,37.42,37.61,631824.0,37.7604,38.0503,37.4006,37.5905,631824.0
2021-03-04 12:30:00,37.6,37.72,36.86,36.98,655219.0,37.5805,37.7005,36.8409,36.9609,655219.0
2021-03-04 13:00:00,36.97,37.12,36.41,36.73,923612.0,36.9509,37.1008,36.3912,36.711,923612.0
2021-03-04 13:30:00,36.74,36.83,35.89,35.9,698928.0,36.721,36.8109,35.8714,35.8814,698928.0
2021-03-04 14:00:00,35.9,36.65,35.85,36.58,719842.0,35.8814,36.631,35.8314,36.5611,719842.0
2021-03-04 14:30:00,36.57,37.02,36.43,36.94,662562.0,36.5511,37.0008,36.4111,36.9209,662562.0
2021-03-04 15:00:00,36.94,37.05,36.69,36.88,595017.0,36.9209,37.0308,36.671,36.8609,595017.0
2021-03-04 15:30:00,36.88,37.36,36.87,37.29,1327001.0,36.8609,37.3407,36.8509,37.2707,1327001.0
2021-03-05 09:30:00,37.47,37.55,35.79,36.15,899514.0,37.4506,37.5306,35.7715,36.1313,899514.0
2021-03-05 10:00:00,36.17,36.48,35.65,35.66,575939.0,36.1513,36.4611,35.6316,35.6415,575939.0
2021-03-05 10:30:00,35.65,35.85,35.31,35.65,836372.0,35.6316,35.8314,35.2917,35.6316,836372.0
2021-03-05 11:00:00,35.64,35.68,34.14,34.24,759430.0,35.6216,35.6615,34.1223,34.2223,759430.0
2021-03-05 11:30:00,34.24,35.14,34.24,35.08,868994.0,34.2223,35.1218,34.2223,35.0618,868994.0
2021-03-05 12:00:00,35.06,35.44,34.93,35.36,636939.0,35.0419,35.4217,34.9119,35.3417,636939.0
2021-03-05 12:30:00,35.34,35.94,35.28,35.87,502892.0,35.3217,35.9214,35.2617,35.8514,502892.0
2021-03-05 13:00:00,35.86,36.15,35.57,36.15,498086.0,35.8414,36.1313,35.5516,36.1313,498086.0
2021-03-05 13:30:00,36.17,36.44,36.01,36.27,424624.0,36.1513,36.4211,35.9914,36.2512,424624.0
2021-03-05 14:00:00,36.27,36.45,35.96,36.44,456188.0,36.2512,36.4311,35.9414,36.4211,456188.0
2021-03-05 14:30:00,36.45,36.74,36.43,36.7,524184.0,36.4311,36.721,36.4111,36.681,524184.0
2021-03-05 15:00:00,36.71,37.09,36.66,36.94,613867.0,36.691,37.0708,36.641,36.9209,613867.0
2021-03-05 15:30:00,36.95,37.28,36.84,37.13,1434529.0,36.9309,37.2607,36.8209,37.1108,1434529.0
2021-03-08 09:30:00,37.57,37.84,36.78,37.33,723782.0,37.5506,37.8204,36.761,37.3107,723782.0
2021-03-08 10:00:00,37.33,38.36,37.24,38.32,789305.0,37.3107,38.3401,37.2207,38.3002,789305.0
2021-03-08 10:30:00,38.31,38.54,38.06,38.32,682816.0,38.2902,38.5201,38.0403,38.3002,682816.0
2021-03-08 11:00:00,38.31,38.58,38.26,38.37,541995.0,38.2902,38.56,38.2402,38.3501,541995.0
2021-03-08 11:30:00,38.37,38.38,38.08,38.11,514338.0,38.3501,38.3601,38.0603,38.0903,514338.0
2021-03-08 12:00:00,38.11,38.49,38.08,38.42,378441.0,38.0903,38.4701,38.0603,38.4001,378441.0
2021-03-08 12:30:00,38.42,38.64,38.34,38.34,547601.0,38.4001,38.62,38.3202,38.3202,547601.0
2021-03-08 13:00:00,38.35,38.64,38.33,38.53,362234.0,38.3302,38.62,38.3102,38.5101,362234.0
2021-03-08 13:30:00,38.53,38.55,37.8,37.82,427855.0,38.5101,38.53,37.7804,37.8004,427855.0
2021-03-08 14:00:00,37.81,38.27,37.78,38.27,340113.0,37.7904,38.2502,37.7604,38.2502,340113.0
2021-03-08 14:30:00,38.26,38.32,37.77,37.95,314808.0,38.2402,38.3002,37.7505,37.9304,314808.0
2021-03-08 15:00:00,37.95,38.1,37.62,38.03,559641.0,37.9304,38.0803,37.6005,38.0103,559641.0
2021-03-08 15:30:00,38.04,38.31,37.82,37.85,1014701.0,38.0203,38.2902,37.8004,37.8304,1014701.0
2021-03-09 09:30:00,38.35,38.43,37.45,37.45,595194.0,38.3327,38.4127,37.4331,37.4331,595194.0
2021-03-09 10:00:00,37.45,37.76,37.29,37.5,472250.0,37.4331,37.743,37.2732,37.4831,472250.0
2021-03-09 10:30:00,37.52,37.99,37.39,37.97,408552.0,37.5031,37.9729,37.3731,37.9529,408552.0
2021-03-09 11:00:00,37.99,38.11,37.79,37.86,346233.0,37.9729,38.0928,37.773,37.8429,346233.0
2021-03-09 11:30:00,37.86,37.9,37.55,37.68,284362.0,37.8429,37.8829,37.5331,37.663,284362.0
2021-03-09 12:00:00,37.69,37.77,37.56,37.65,214236.0,37.673,37.753,37.5431,37.633,214236.0
2021-03-09 12:30:00,37.65,37.66,37.39,37.47,247228.0,37.633,37.643,37.3731,37.4531,247228.0
2021-03-09 13:00:00,37.47,37.61,37.35,37.46,258338.0,37.4531,37.593,37.3332,37.4431,258338.0
2021-03-09 13:30:00,37.46,37.65,37.42,37.58,215491.0,37.4431,37.633,37.4031,37.5631,215491.0
2021-03-09 14:00:00,37.58,37.73,37.51,37.53,222092.0,37.5631,37.713,37.4931,37.5131,222092.0
2021-03-09 14:30:00,37.53,37.77,37.53,37.66,209864.0,37.5131,37.753,37.5131,37.643,209864.0
2021-03-09 15:00:00,37.67,37.83,37.65,37.71,233942.0,37.653,37.8129,37.633,37.693,233942.0
2021-03-09 15:30:00,37.72,37.84,37.42,37.48,732237.0,37.703,37.8229,37.4031,37.4631,732237.0
2021-03-10 09:30:00,37.57,38.09,37.39,37.56,764561.0,37.5531,38.0728,37.3731,37.5431,764561.0
2021-03-10 10:00:00,37.58,37.79,37.11,37.14,465591.0,37.5631,37.773,37.0933,37.1233,465591.0
2021-03-10 10:30:00,37.13,37.59,37.12,37.55,494852.0,37.1133,37.5731,37.1033,37.5331,494852.0
2021-03-10 11:00:00,37.55,37.77,37.29,37.51,407628.0,37.5331,37.753,37.2732,37.4931,407628.0
2021-03-10 11:30:00,37.51,37.63,37.36,37.55,274624.0,37.4931,37.613,37.3432,37.5331,274624.0
2021-03-10 12:00:00,37.57,37.71,37.41,37.43,360887.0,37.5531,37.693,37.3931,37.4131,360887.0
2021-03-10 12:30:00,37.43,37.48,37.08,37.45,397138.0,37.4131,37.4631,37.0633,37.4331,397138.0
2021-03-10 13:00:00,37.45,37.68,37.25,37.67,236175.0,37.4331,37.663,37.2332,37.653,236175.0
2021-03-10 13:30:00,37.68,37.68,37.44,37.63,201072.0,37.663,37.663,37.4231,37.613,201072.0
2021-03-10 14:00:00,37.62,37.94,37.56,37.93,286184.0,37.603,37.9229,37.5431,37.9129,286184.0
2021-03-10 14:30:00,37.93,37.96,37.78,37.8,343719.0,37.9129,37.9429,37.763,37.783,343719.0
2021-03-10 15:00:00,37.8,37.88,37.45,37.45,312632.0,37.783,37.8629,37.4331,37.4331,312632.0
2021-03-10 15:30:00,37.46,37.71,37.38,37.64,449045.0,37.4431,37.693,37.3631,37.623,449045.0
2021-03-11 09:30:00,37.75,38.83,37.69,38.66,952657.0,37.733,38.8125,37.673,38.6426,952657.0
2021-03-11 10:00:00,38.66,38.97,38.57,38.68,897088.0,38.6426,38.9524,38.5526,38.6626,897088.0
2021-03-11 10:30:00,38.68,39.15,38.59,38.8,650585.0,38.6626,39.1323,38.5726,38.7825,650585.0
2021-03-11 11:00:00,38.8,40.21,38.79,40.11,2438681.0,38.7825,40.1919,38.7725,40.0919,2438681.0
2021-03-11 11:30:00,40.11,40.49,39.83,39.9,1054072.0,40.0919,40.4717,39.812,39.882,1054072.0
2021-03-11 12:00:00,39.9,40.33,39.85,40.14,590825.0,39.882,40.3118,39.832,40.1219,590825.0
2021-03-11 12:30:00,40.14,40.22,39.75,39.78,317136.0,40.1219,40.2019,39.7321,39.7621,317136.0
2021-03-11 13:00:00,39.78,39.85,39.43,39.65,495879.0,39.7621,39.832,39.4122,39.6321,495879.0
2021-03-11 13:30:00,39.65,39.78,39.48,39.55,268966.0,39.6321,39.7621,39.4622,39.5322,268966.0
2021-03-11 14:00:00,39.56,39.78,39.54,39.54,331414.0,39.5422,39.7621,39.5222,39.5222,331414.0
2021-03-11 14:30:00,39.54,39.66,39.35,39.35,358788.0,39.5222,39.6421,39.3323,39.3323,358788.0
2021-03-11 15:00:00,39.36,39.38,39.06,39.34,666569.0,39.3423,39.3622,39.0424,39.3223,666569.0
2021-03-11 15:30:00,39.34,39.36,39.13,39.18,1521055.0,39.3223,39.3423,39.1124,39.1623,1521055.0
2021-03-12 09:30:00,38.91,39.37,38.63,39.25,729166.0,38.8925,39.3522,38.6126,39.2323,729166.0
2021-03-12 10:00:00,39.25,39.57,39.02,39.13,735134.0,39.2323,39.5522,39.0024,39.1124,735134.0
2021-03-12 10:30:00,39.14,39.39,39.04,39.2,356451.0,39.1224,39.3722,39.0224,39.1823,356451.0
2021-03-12 11:00:00,39.19,39.65,39.16,39.44,655373.0,39.1723,39.6321,39.1423,39.4222,655373.0
2021-03-12 11:30:00,39.45,39.46,39.17,39.23,415892.0,39.4322,39.4422,39.1523,39.2123,415892.0
2021-03-12 12:00:00,39.23,39.25,39.01,39.17,362816.0,39.2123,39.2323,38.9924,39.1523,362816.0
2021-03-12 12:30:00,39.18,39.18,38.96,38.98,325128.0,39.1623,39.1623,38.9424,38.9624,325128.0
2021-03-12 13:00:00,38.99,39.02,38.88,39.0,339443.0,38.9724,39.0024,38.8625,38.9824,339443.0
2021-03-12 13:30:00,39.0,39.05,38.91,39.02,266240.0,38.9824,39.0324,38.8925,39.0024,266240.0
2021-03-12 14:00:00,39.02,39.14,39.0,39.03,259639.0,39.0024,39.1224,38.9824,39.0124,259639.0
2021-03-12 14:30:00,39.04,39.06,38.88,38.91,243063.0,39.0224,39.0424,38.8625,38.8925,243063.0
2021-03-12 15:00:00,38.91,38.93,38.78,38.91,421339.0,38.8925,38.9124,38.7625,38.8925,421339.0
2021-03-12 15:30:00,38.92,39.12,38.85,38.97,1236607.0,38.9025,39.1024,38.8325,38.9524,1236607.0
2021-03-15 09:30:00,40.98,42.04,40.64,41.35,2899738.0,40.9615,42.021,40.6217,41.3314,2899738.0
2021-03-15 10:00:00,41.36,41.36,40.71,41.25,1259424.0,41.3414,41.3414,40.6916,41.2314,1259424.0
2021-03-15 10:30:00,41.27,41.51,40.76,40.93,806138.0,41.2514,41.4913,40.7416,40.9115,806138.0
2021-03-15 11:00:00,40.93,40.97,40.53,40.59,757269.0,40.9115,40.9515,40.5117,40.5717,757269.0
2021-03-15 11:30:00,40.59,40.91,40.35,40.74,742596.0,40.5717,40.8916,40.3318,40.7216,742596.0
2021-03-15 12:00:00,40.73,40.89,40.58,40.72,389095.0,40.7116,40.8716,40.5617,40.7016,389095.0
2021-03-15 12:30:00,40.72,41.01,40.64,41.0,571860.0,40.7016,40.9915,40.6217,40.9815,571860.0
2021-03-15 13:00:00,41.01,41.14,40.95,41.07,471847.0,40.9915,41.1215,40.9315,41.0515,471847.0
2021-03-15 13:30:00,41.07,41.08,40.81,40.95,417377.0,41.0515,41.0615,40.7916,40.9315,417377.0
2021-03-15 14:00:00,40.95,41.1,40.93,41.1,369928.0,40.9315,41.0815,40.9115,41.0815,369928.0
2021-03-15 14:30:00,41.11,41.31,40.84,40.86,510904.0,41.0915,41.2914,40.8216,40.8416,510904.0
2021-03-15 15:00:00,40.86,40.86,40.61,40.63,450330.0,40.8416,40.8416,40.5917,40.6117,450330.0
2021-03-15 15:30:00,40.63,41.04,40.57,40.95,1337195.0,40.6117,41.0215,40.5517,40.9315,1337195.0
2021-03-16 09:30:00,40.9,40.92,40.04,40.25,732184.0,40.8816,40.9016,40.0219,40.2319,732184.0
2021-03-16 10:00:00,40.23,40.26,39.67,39.99,822758.0,40.2119,40.2418,39.6521,39.972,822758.0
2021-03-16 10:30:00,40.0,40.34,39.9,39.91,400163.0,39.982,40.3218,39.882,39.892,400163.0
2021-03-16 11:00:00,39.91,40.08,39.73,39.91,417851.0,39.892,40.0619,39.7121,39.892,417851.0
2021-03-16 11:30:00,39.92,40.05,39.75,39.99,336899.0,39.902,40.0319,39.7321,39.972,336899.0
2021-03-16 12:00:00,39.99,40.06,39.56,39.63,575806.0,39.972,40.0419,39.5422,39.6121,575806.0
2021-03-16 12:30:00,39.62,40.04,39.6,39.93,340394.0,39.6021,40.0219,39.5821,39.912,340394.0
2021-03-16 13:00:00,39.93,40.0,39.79,39.8,247275.0,39.912,39.982,39.7721,39.7821,247275.0
2021-03-16 13:30:00,39.8,39.86,39.66,39.75,296348.0,39.7821,39.842,39.6421,39.7321,296348.0
2021-03-16 14:00:00,39.74,39.91,39.6,39.68,432791.0,39.7221,39.892,39.5821,39.6621,432791.0
2021-03-16 14:30:00,39.67,40.04,39.44,39.96,505322.0,39.6521,40.0219,39.4222,39.942,505322.0
2021-03-16 15:00:00,39.96,40.32,39.8,40.02,501261.0,39.942,40.3018,39.7821,40.002,501261.0
2021-03-16 15:30:00,40.03,40.14,39.83,39.9,923432.0,40.012,40.1219,39.812,39.882,923432.0
2021-03-17 09:30:00,39.63,40.85,39.63,40.59,678879.0,39.6121,40.8316,39.6121,40.5717,678879.0
2021-03-17 10:00:00,40.59,40.62,40.09,40.32,359737.0,40.5717,40.6017,40.0719,40.3018,359737.0
2021-03-17 10:30:00,40.32,40.37,39.8,40.04,448946.0,40.3018,40.3518,39.7821,40.0219,448946.0
2021-03-17 11:00:00,40.05,40.34,39.91,40.24,249957.0,40.0319,40.3218,39.892,40.2219,249957.0
2021-03-17 11:30:00,40.23,40.5,40.22,40.41,183449.0,40.2119,40.4817,40.2019,40.3918,183449.0
2021-03-17 12:00:00,40.41,40.57,40.37,40.46,227301.0,40.3918,40.5517,40.3518,40.4418,227301.0
2021-03-17 12:30:00,40.46,40.47,40.24,40.29,218475.0,40.4418,40.4518,40.2219,40.2718,218475.0
2021-03-17 13:00:00,40.29,40.54,40.26,40.42,369092.0,40.2718,40.5217,40.2418,40.4018,369092.0
2021-03-17 13:30:00,40.43,40.43,40.19,40.26,161339.0,40.4118,40.4118,40.1719,40.2418,161339.0
2021-03-17 14:00:00,40.26,41.0,40.26,40.53,630188.0,40.2418,40.9815,40.2418,40.5117,630188.0
2021-03-17 14:30:00,40.53,41.05,40.47,40.91,505645.0,40.5117,41.0315,40.4518,40.8916,505645.0
2021-03-17 15:00:00,40.91,41.04,40.81,40.98,542808.0,40.8916,41.0215,40.7916,40.9615,542808.0
2021-03-17 15:30:00,40.98,41.36,40.91,41.22,1128767.0,40.9615,41.3414,40.8916,41.2014,1128767.0
2021-03-18 09:30:00,41.15,41.15,40.03,40.24,682230.0,41.1314,41.1314,40.012,40.2219,682230.0
2021-03-18 10:00:00,40.25,40.64,39.86,40.59,770541.0,40.2319,40.6217,39.842,40.5717,770541.0
2021-03-18 10:30:00,40.58,40.95,40.55,40.73,334084.0,40.5617,40.9315,40.5317,40.7116,334084.0
2021-03-18 11:00:00,40.74,40.97,40.71,40.88,304445.0,40.7216,40.9515,40.6916,40.8616,304445.0
2021-03-18 11:30:00,40.89,41.13,40.8,41.08,540272.0,40.8716,41.1115,40.7816,41.0615,540272.0
2021-03-18 12:00:00,41.09,41.29,40.99,41.26,396544.0,41.0715,41.2714,40.9715,41.2414,396544.0
2021-03-18 12:30:00,41.26,41.27,41.08,41.2,328453.0,41.2414,41.2514,41.0615,41.1814,328453.0
2021-03-18 13:00:00,41.21,41.22,40.88,40.9,501015.0,41.1914,41.2014,40.8616,40.8816,501015.0
2021-03-18 13:30:00,40.89,40.91,40.69,40.71,233758.0,40.8716,40.8916,40.6717,40.6916,233758.0
2021-03-18 14:00:00,40.72,40.72,40.17,40.21,429194.0,40.7016,40.7016,40.1519,40.1919,429194.0
2021-03-18 14:30:00,40.21,40.4,40.03,40.33,509969.0,40.1919,40.3818,40.012,40.3118,509969.0
2021-03-18 15:00:00,40.32,40.46,39.93,40.05,584785.0,40.3018,40.4418,39.912,40.0319,584785.0
2021-03-18 15:30:00,40.04,40.06,39.5,39.51,1225971.0,40.0219,40.0419,39.4822,39.4922,1225971.0
2021-03-19 09:30:00,39.6,39.76,38.81,39.29,997675.0,39.5821,39.7421,38.7925,39.2723,997675.0
2021-03-19 10:00:00,39.27,40.1,39.26,39.99,562005.0,39.2523,40.0819,39.2423,39.972,562005.0
2021-03-19 10:30:00,39.98,40.22,39.73,40.04,296909.0,39.962,40.2019,39.7121,40.0219,296909.0
2021-03-19 11:00:00,40.05,40.25,39.92,40.08,291226.0,40.0319,40.2319,39.902,40.0619,291226.0
2021-03-19 11:30:00,40.08,40.31,40.04,40.09,398912.0,40.0619,40.2918,40.0219,40.0719,398912.0
2021-03-19 12:00:00,40.08,40.27,40.04,40.12,251851.0,40.0619,40.2518,40.0219,40.1019,251851.0
2021-03-19 12:30:00,40.12,40.33,40.09,40.12,318267.0,40.1019,40.3118,40.0719,40.1019,318267.0
2021-03-19 13:00:00,40.11,40.18,39.99,40.12,176607.0,40.0919,40.1619,39.972,40.1019,176607.0
2021-03-19 13:30:00,40.12,40.2,39.99,40.15,240277.0,40.1019,40.1819,39.972,40.1319,240277.0
2021-03-19 14:00:00,40.15,40.22,40.01,40.13,150266.0,40.1319,40.2019,39.992,40.1119,150266.0
2021-03-19 14:30:00,40.12,40.24,40.03,40.21,244592.0,40.1019,40.2219,40.012,40.1919,244592.0
2021-03-19 15:00:00,40.2,40.26,40.11,40.15,253601.0,40.1819,40.2418,40.0919,40.1319,253601.0
2021-03-19 15:30:00,40.15,40.45,40.03,40.03,1049593.0,40.1319,40.4318,40.012,40.012,1049593.0
2021-03-22 09:30:00,40.09,40.1,39.2,39.43,820468.0,40.0719,40.0819,39.1823,39.4122,820468.0
2021-03-22 10:00:00,39.45,39.46,38.76,38.99,574250.0,39.4322,39.4422,38.7425,38.9724,574250.0
2021-03-22 10:30:00,39.0,39.32,38.95,39.01,523233.0,38.9824,39.3023,38.9324,38.9924,523233.0
2021-03-22 11:00:00,39.02,39.15,38.86,39.07,452873.0,39.0024,39.1323,38.8425,39.0524,452873.0
2021-03-22 11:30:00,39.08,39.31,39.01,39.22,323689.0,39.0624,39.2923,38.9924,39.2023,323689.0
2021-03-22 12:00:00,39.22,39.25,39.05,39.12,233154.0,39.2023,39.2323,39.0324,39.1024,233154.0
2021-03-22 12:30:00,39.13,39.39,39.1,39.21,306506.0,39.1124,39.3722,39.0824,39.1923,306506.0
2021-03-22 13:00:00,39.21,39.31,39.04,39.27,259759.0,39.1923,39.2923,39.0224,39.2523,259759.0
2021-03-22 13:30:00,39.28,39.33,39.22,39.31,186736.0,39.2623,39.3123,39.2023,39.2923,186736.0
2021-03-22 14:00:00,39.31,39.38,39.17,39.27,194442.0,39.2923,39.3622,39.1523,39.2523,194442.0
2021-03-22 14:30:00,39.27,39.43,39.23,39.36,313910.0,39.2523,39.4122,39.2123,39.3423,313910.0
2021-03-22 15:00:00,39.36,39.43,39.15,39.17,274120.0,39.3423,39.4122,39.1323,39.1523,274120.0
2021-03-22 15:30:00,39.17,39.24,38.96,39.02,706262.0,39.1523,39.2223,38.9424,39.0024,706262.0
2021-03-23 09:30:00,38.57,38.98,38.26,38.61,531863.0,38.5526,38.9624,38.2428,38.5926,531863.0
2021-03-23 10:00:00,38.62,38.76,37.68,37.76,825377.0,38.6026,38.7425,37.663,37.743,825377.0
2021-03-23 10:30:00,37.75,37.76,37.25,37.72,1349607.0,37.733,37.743,37.2332,37.703,1349607.0
2021-03-23 11:00:00,37.72,37.92,37.52,37.8,560130.0,37.703,37.9029,37.5031,37.783,560130.0
2021-03-23 11:30:00,37.8,37.84,37.63,37.78,395077.0,37.783,37.8229,37.613,37.763,395077.0
2021-03-23 12:00:00,37.78,37.83,37.57,37.78,522861.0,37.763,37.8129,37.5531,37.763,522861.0
2021-03-23 12:30:00,37.8,38.0,37.75,37.9,322006.0,37.783,37.9829,37.733,37.8829,322006.0
2021-03-23 13:00:00,37.91,37.91,37.71,37.73,338571.0,37.8929,37.8929,37.693,37.713,338571.0
2021-03-23 13:30:00,37.73,37.78,37.51,37.58,241890.0,37.713,37.763,37.4931,37.5631,241890.0
2021-03-23 14:00:00,37.58,37.66,37.49,37.5,334573.0,37.5631,37.643,37.4731,37.4831,334573.0
2021-03-23 14:30:00,37.5,37.51,37.26,37.26,514837.0,37.4831,37.4931,37.2432,37.2432,514837.0
2021-03-23 15:00:00,37.26,37.47,37.09,37.31,655968.0,37.2432,37.4531,37.0733,37.2932,655968.0
2021-03-23 15:30:00,37.3,37.41,37.14,37.32,911734.0,37.2832,37.3931,37.1233,37.3032,911734.0
2021-03-24 09:30:00,37.81,38.6,37.73,37.91,674154.0,37.793,38.5826,37.713,37.8929,674154.0
2021-03-24 10:00:00,37.91,38.27,37.82,37.93,477969.0,37.8929,38.2527,37.8029,37.9129,477969.0
2021-03-24 10:30:00,37.93,38.49,37.82,38.25,388930.0,37.9129,38.4726,37.8029,38.2328,388930.0
2021-03-24 11:00:00,38.26,38.51,37.94,38.01,702230.0,38.2428,38.4926,37.9229,37.9929,702230.0
2021-03-24 11:30:00,38.03,38.04,37.72,37.88,262287.0,38.0129,38.0228,37.703,37.8629,262287.0
2021-03-24 12:00:00,37.89,38.46,37.83,38.44,384907.0,37.8729,38.4427,37.8129,38.4227,384907.0
2021-03-24 12:30:00,38.44,38.5,38.19,38.38,247463.0,38.4227,38.4826,38.1728,38.3627,247463.0
2021-03-24 13:00:00,38.38,38.39,37.94,38.09,304477.0,38.3627,38.3727,37.9229,38.0728,304477.0
2021-03-24 13:30:00,38.1,38.35,38.05,38.16,341100.0,38.0828,38.3327,38.0328,38.1428,341100.0
2021-03-24 14:00:00,38.17,38.17,37.41,37.67,685032.0,38.1528,38.1528,37.3931,37.653,685032.0
2021-03-24 14:30:00,37.66,37.69,37.04,37.39,662117.0,37.643,37.673,37.0233,37.3731,662117.0
2021-03-24 15:00:00,37.39,37.58,37.13,37.23,746765.0,37.3731,37.5631,37.1133,37.2132,746765.0
2021-03-24 15:30:00,37.24,37.27,36.8,36.9,1592739.0,37.2232,37.2532,36.7834,36.8834,1592739.0
2021-03-25 09:30:00,35.98,36.57,35.57,36.17,1088396.0,35.9638,36.5535,35.554,36.1537,1088396.0
2021-03-25 10:00:00,36.17,36.75,36.06,36.59,570589.0,36.1537,36.7334,36.0437,36.5735,570589.0
2021-03-25 10:30:00,36.59,36.69,35.77,36.17,764769.0,36.5735,36.6735,35.7539,36.1537,764769.0
2021-03-25 11:00:00,36.15,36.51,35.92,36.51,597243.0,36.1337,36.4935,35.9038,36.4935,597243.0
2021-03-25 11:30:00,36.5,37.06,36.46,37.03,533157.0,36.4835,37.0433,36.4436,37.0133,533157.0
2021-03-25 12:00:00,37.03,37.57,36.98,37.5,711469.0,37.0133,37.5531,36.9633,37.4831,711469.0
2021-03-25 12:30:00,37.5,37.89,37.41,37.58,525649.0,37.4831,37.8729,37.3931,37.5631,525649.0
2021-03-25 13:00:00,37.58,37.69,37.4,37.47,327463.0,37.5631,37.673,37.3831,37.4531,327463.0
2021-03-25 13:30:00,37.48,37.6,37.18,37.19,340222.0,37.4631,37.583,37.1632,37.1732,340222.0
2021-03-25 14:00:00,37.19,37.33,36.96,36.97,356999.0,37.1732,37.3132,36.9433,36.9533,356999.0
2021-03-25 14:30:00,36.97,37.55,36.95,37.5,321789.0,36.9533,37.5331,36.9333,37.4831,321789.0
2021-03-25 15:00:00,37.51,37.68,37.41,37.68,459770.0,37.4931,37.663,37.3931,37.663,459770.0
2021-03-25 15:30:00,37.68,38.03,37.65,37.97,1245391.0,37.663,38.0129,37.633,37.9529,1245391.0
2021-03-26 09:30:00,38.18,38.24,37.37,37.53,695679.0,38.1628,38.2228,37.3532,37.5131,695679.0
2021-03-26 10:00:00,37.54,37.81,37.53,37.73,269597.0,37.5231,37.793,37.5131,37.713,269597.0
2021-03-26 10:30:00,37.76,37.83,37.22,37.39,435564.0,37.743,37.8129,37.2032,37.3731,435564.0
2021-03-26 11:00:00,37.4,37.5,37.16,37.3,527315.0,37.3831,37.4831,37.1432,37.2832,527315.0
2021-03-26 11:30:00,37.3,37.63,37.26,37.37,417838.0,37.2832,37.613,37.2432,37.3532,417838.0
2021-03-26 12:00:00,37.36,37.51,37.19,37.4,389374.0,37.3432,37.4931,37.1732,37.3831,389374.0
2021-03-26 12:30:00,37.4,37.49,37.18,37.24,245666.0,37.3831,37.4731,37.1632,37.2232,245666.0
2021-03-26 13:00:00,37.24,37.42,37.22,37.39,299937.0,37.2232,37.4031,37.2032,37.3731,299937.0
2021-03-26 13:30:00,37.41,37.46,36.97,37.05,438773.0,37.3931,37.4431,36.9533,37.0333,438773.0
2021-03-26 14:00:00,37.04,37.16,36.52,36.82,615544.0,37.0233,37.1432,36.5035,36.8034,615544.0
2021-03-26 14:30:00,36.83,37.23,36.62,37.2,578411.0,36.8134,37.2132,36.6035,37.1832,578411.0
2021-03-26 15:00:00,37.19,37.51,37.02,37.5,521581.0,37.1732,37.4931,37.0033,37.4831,521581.0
2021-03-26 15:30:00,37.5,37.7,37.28,37.68,926096.0,37.4831,37.683,37.2632,37.663,926096.0
2021-03-29 09:30:00,37.55,37.69,37.15,37.4,740623.0,37.5331,37.673,37.1333,37.3831,740623.0
2021-03-29 10:00:00,37.38,37.63,37.26,37.39,763335.0,37.3631,37.613,37.2432,37.3731,763335.0
2021-03-29 10:30:00,37.39,37.58,37.21,37.29,511423.0,37.3731,37.5631,37.1932,37.2732,511423.0
2021-03-29 11:00:00,37.29,37.47,36.65,36.87,879550.0,37.2732,37.4531,36.6335,36.8534,879550.0
2021-03-29 11:30:00,36.87,37.3,36.86,37.17,371213.0,36.8534,37.2832,36.8434,37.1532,371213.0
2021-03-29 12:00:00,37.17,37.23,36.85,37.04,304759.0,37.1532,37.2132,36.8334,37.0233,304759.0
2021-03-29 12:30:00,37.04,37.25,36.95,37.25,298234.0,37.0233,37.2332,36.9333,37.2332,298234.0
2021-03-29 13:00:00,37.25,37.52,37.18,37.39,451494.0,37.2332,37.5031,37.1632,37.3731,451494.0
2021-03-29 13:30:00,37.4,37.59,37.19,37.23,316900.0,37.3831,37.5731,37.1732,37.2132,316900.0
2021-03-29 14:00:00,37.23,37.39,37.14,37.34,232454.0,37.2132,37.3731,37.1233,37.3232,232454.0
2021-03-29 14:30:00,37.34,37.4,37.11,37.32,269709.0,37.3232,37.3831,37.0933,37.3032,269709.0
2021-03-29 15:00:00,37.34,37.64,37.33,37.59,378366.0,37.3232,37.623,37.3132,37.5731,378366.0
2021-03-29 15:30:00,37.59,37.61,37.09,37.16,901075.0,37.5731,37.593,37.0733,37.1432,901075.0
2021-03-30 09:30:00,37.2,38.03,37.17,38.0,839822.0,37.1832,38.0129,37.1532,37.9829,839822.0
2021-03-30 10:00:00,37.99,38.14,37.53,37.9,611214.0,37.9729,38.1228,37.5131,37.8829,611214.0
2021-03-30 10:30:00,37.88,38.1,37.86,37.95,288703.0,37.8629,38.0828,37.8429,37.9329,288703.0
2021-03-30 11:00:00,37.95,38.19,37.94,38.06,413409.0,37.9329,38.1728,37.9229,38.0428,413409.0
2021-03-30 11:30:00,38.07,38.19,37.81,37.85,250298.0,38.0528,38.1728,37.793,37.8329,250298.0
2021-03-30 12:00:00,37.84,37.99,37.79,37.97,234806.0,37.8229,37.9729,37.773,37.9529,234806.0
2021-03-30 12:30:00,37.97,38.11,37.94,38.05,173441.0,37.9529,38.0928,37.9229,38.0328,173441.0
2021-03-30 13:00:00,38.05,38.06,37.89,37.95,125801.0,38.0328,38.0428,37.8729,37.9329,125801.0
2021-03-30 13:30:00,37.94,38.03,37.84,37.94,142169.0,37.9229,38.0129,37.8229,37.9229,142169.0
2021-03-30 14:00:00,37.94,38.15,37.85,38.12,175783.0,37.9229,38.1328,37.8329,38.1028,175783.0
2021-03-30 14:30:00,38.13,38.31,38.0,38.3,194751.0,38.1128,38.2927,37.9829,38.2827,194751.0
2021-03-30 15:00:00,38.3,38.35,38.16,38.25,243102.0,38.2827,38.3327,38.1428,38.2328,243102.0
2021-03-30 15:30:00,38.25,38.38,38.05,38.22,604159.0,38.2328,38.3627,38.0328,38.2028,604159.0
2021-03-31 09:30:00,38.18,38.38,37.91,38.24,483809.0,38.1628,38.3627,37.8929,38.2228,483809.0
2021-03-31 10:00:00,38.25,38.41,37.95,38.08,644574.0,38.2328,38.3927,37.9329,38.0628,644574.0
2021-03-31 10:30:00,38.08,38.37,38.0,38.27,585063.0,38.0628,38.3527,37.9829,38.2527,585063.0
2021-03-31 11:00:00,38.26,38.29,37.99,38.0,267531.0,38.2428,38.2727,37.9729,37.9829,267531.0
2021-03-31 11:30:00,37.99,38.09,37.81,37.96,261652.0,37.9729,38.0728,37.793,37.9429,261652.0
2021-03-31 12:00:00,37.96,38.06,37.82,37.95,303332.0,37.9429,38.0428,37.8029,37.9329,303332.0
2021-03-31 12:30:00,37.95,38.14,37.94,38.09,271225.0,37.9329,38.1228,37.9229,38.0728,271225.0
2021-03-31 13:00:00,38.09,38.23,38.0,38.22,184632.0,38.0728,38.2128,37.9829,38.2028,184632.0
2021-03-31 13:30:00,38.22,38.33,38.15,38.22,204567.0,38.2028,38.3127,38.1328,38.2028,204567.0
2021-03-31 14:00:00,38.22,38.26,37.94,38.13,397946.0,38.2028,38.2428,37.9229,38.1128,397946.0
2021-03-31 14:30:00,38.14,38.38,38.12,38.2,458953.0,38.1228,38.3627,38.1028,38.1828,458953.0
2021-03-31 15:00:00,38.19,38.45,38.16,38.38,323955.0,38.1728,38.4327,38.1428,38.3627,323955.0
2021-03-31 15:30:00,38.38,38.45,37.98,37.99,724537.0,38.3627,38.4327,37.9629,37.9729,724537.0
2021-04-01 09:30:00,38.25,38.81,37.98,38.75,962281.0,38.2328,38.7925,37.9629,38.7325,962281.0
2021-04-01 10:00:00,38.75,39.37,38.64,39.01,1111809.0,38.7325,39.3522,38.6226,38.9924,1111809.0
2021-04-01 10:30:00,39.02,39.1,38.69,38.78,444868.0,39.0024,39.0824,38.6726,38.7625,444868.0
2021-04-01 11:00:00,38.77,38.91,38.51,38.76,383789.0,38.7525,38.8925,38.4926,38.7425,383789.0
2021-04-01 11:30:00,38.75,38.94,38.66,38.85,247866.0,38.7325,38.9224,38.6426,38.8325,247866.0
2021-04-01 12:00:00,38.85,39.11,38.82,39.08,448404.0,38.8325,39.0924,38.8025,39.0624,448404.0
2021-04-01 12:30:00,39.08,39.13,38.93,39.0,238585.0,39.0624,39.1124,38.9124,38.9824,238585.0
2021-04-01 13:00:00,39.01,39.18,38.95,39.18,303665.0,38.9924,39.1623,38.9324,39.1623,303665.0
2021-04-01 13:30:00,39.17,39.47,39.05,39.36,434607.0,39.1523,39.4522,39.0324,39.3423,434607.0
2021-04-01 14:00:00,39.36,39.56,39.32,39.53,333033.0,39.3423,39.5422,39.3023,39.5122,333033.0
2021-04-01 14:30:00,39.54,39.62,39.26,39.39,507955.0,39.5222,39.6021,39.2423,39.3722,507955.0
2021-04-01 15:00:00,39.39,39.46,39.31,39.37,283232.0,39.3722,39.4422,39.2923,39.3522,283232.0
2021-04-01 15:30:00,39.36,39.71,39.31,39.7,1210380.0,39.3423,39.6921,39.2923,39.6821,1210380.0
2021-04-05 09:30:00,41.24,42.27,41.0,42.23,2688700.0,41.2214,42.2509,40.9815,42.211,2688700.0
2021-04-05 10:00:00,42.23,42.53,41.9,42.4,1490012.0,42.211,42.5108,41.8811,42.3809,1490012.0
2021-04-05 10:30:00,42.4,42.63,42.13,42.31,1153587.0,42.3809,42.6108,42.111,42.2909,1153587.0
2021-04-05 11:00:00,42.31,42.45,41.8,41.94,778472.0,42.2909,42.4309,41.7812,41.9211,778472.0
2021-04-05 11:30:00,41.94,42.03,41.59,41.69,480982.0,41.9211,42.0111,41.5712,41.6712,480982.0
2021-04-05 12:00:00,41.68,41.79,41.59,41.78,325802.0,41.6612,41.7712,41.5712,41.7612,325802.0
2021-04-05 12:30:00,41.77,41.79,41.53,41.54,221321.0,41.7512,41.7712,41.5113,41.5213,221321.0
2021-04-05 13:00:00,41.53,41.54,41.18,41.48,682716.0,41.5113,41.5213,41.1614,41.4613,682716.0
2021-04-05 13:30:00,41.47,41.64,41.44,41.53,376321.0,41.4513,41.6212,41.4213,41.5113,376321.0
2021-04-05 14:00:00,41.52,41.77,41.49,41.69,295208.0,41.5013,41.7512,41.4713,41.6712,295208.0
2021-04-05 14:30:00,41.7,42.04,41.48,41.96,1506630.0,41.6812,42.021,41.4613,41.9411,1506630.0
2021-04-05 15:00:00,41.96,42.11,41.79,41.84,625413.0,41.9411,42.091,41.7712,41.8211,625413.0
2021-04-05 15:30:00,41.83,41.88,41.58,41.69,1182727.0,41.8111,41.8611,41.5613,41.6712,1182727.0
2021-04-06 09:30:00,41.75,42.69,41.64,42.66,1166846.0,41.7312,42.6708,41.6212,42.6408,1166846.0
2021-04-06 10:00:00,42.64,42.65,42.31,42.5,618475.0,42.6208,42.6308,42.2909,42.4808,618475.0
2021-04-06 10:30:00,42.5,42.74,42.33,42.65,684952.0,42.4808,42.7207,42.3109,42.6308,684952.0
2021-04-06 11:00:00,42.65,42.65,42.05,42.42,372873.0,42.6308,42.6308,42.031,42.4009,372873.0
2021-04-06 11:30:00,42.4,42.51,42.27,42.27,274973.0,42.3809,42.4908,42.2509,42.2509,274973.0
2021-04-06 12:00:00,42.27,42.33,41.98,42.03,411736.0,42.2509,42.3109,41.9611,42.0111,411736.0
2021-04-06 12:30:00,42.02,42.14,41.7,42.1,718542.0,42.0011,42.121,41.6812,42.081,718542.0
2021-04-06 13:00:00,42.08,42.09,41.79,41.89,286341.0,42.061,42.071,41.7712,41.8711,286341.0
2021-04-06 13:30:00,41.89,42.03,41.85,41.96,307490.0,41.8711,42.0111,41.8311,41.9411,307490.0
2021-04-06 14:00:00,41.97,42.04,41.87,41.94,260612.0,41.9511,42.021,41.8511,41.9211,260612.0
2021-04-06 14:30:00,41.94,42.01,41.67,41.75,443747.0,41.9211,41.9911,41.6512,41.7312,443747.0
2021-04-06 15:00:00,41.75,41.76,41.42,41.48,649687.0,41.7312,41.7412,41.4013,41.4613,649687.0
2021-04-06 15:30:00,41.48,41.74,41.46,41.51,1021204.0,41.4613,41.7212,41.4413,41.4913,1021204.0
2021-04-07 09:30:00,41.45,41.61,40.73,41.45,1053307.0,41.4313,41.5912,40.7116,41.4313,1053307.0
2021-04-07 10:00:00,41.46,41.46,41.12,41.24,550159.0,41.4413,41.4413,41.1015,41.2214,550159.0
2021-04-07 10:30:00,41.24,41.59,41.17,41.37,521062.0,41.2214,41.5712,41.1514,41.3513,521062.0
2021-04-07 11:00:00,41.37,41.54,41.25,41.32,418163.0,41.3513,41.5213,41.2314,41.3014,418163.0
2021-04-07 11:30:00,41.33,41.33,40.84,41.05,476177.0,41.3114,41.3114,40.8216,41.0315,476177.0
2021-04-07 12:00:00,41.05,41.12,40.78,40.94,274439.0,41.0315,41.1015,40.7616,40.9215,274439.0
2021-04-07 12:30:00,40.93,41.3,40.9,41.24,206440.0,40.9115,41.2814,40.8816,41.2214,206440.0
2021-04-07 13:00:00,41.25,41.28,41.06,41.07,305921.0,41.2314,41.2614,41.0415,41.0515,305921.0
2021-04-07 13:30:00,41.06,41.21,41.05,41.11,176068.0,41.0415,41.1914,41.0315,41.0915,176068.0
2021-04-07 14:00:00,41.11,41.27,41.09,41.2,233330.0,41.0915,41.2514,41.0715,41.1814,233330.0
2021-04-07 14:30:00,41.2,41.33,41.19,41.27,186740.0,41.1814,41.3114,41.1714,41.2514,186740.0
2021-04-07 15:00:00,41.27,41.37,41.15,41.17,244382.0,41.2514,41.3513,41.1314,41.1514,244382.0
2021-04-07 15:30:00,41.18,41.23,41.06,41.09,610081.0,41.1614,41.2114,41.0415,41.0715,610081.0
2021-04-08 09:30:00,41.12,41.21,40.51,40.85,767322.0,41.1015,41.1914,40.4917,40.8316,767322.0
2021-04-08 10:00:00,40.85,41.15,40.6,41.14,701835.0,40.8316,41.1314,40.5817,41.1215,701835.0
2021-04-08 10:30:00,41.13,41.57,41.09,41.43,731500.0,41.1115,41.5513,41.0715,41.4113,731500.0
2021-04-08 11:00:00,41.44,41.55,41.39,41.46,288457.0,41.4213,41.5313,41.3713,41.4413,288457.0
2021-04-08 11:30:00,41.46,41.67,41.44,41.63,315787.0,41.4413,41.6512,41.4213,41.6112,315787.0
2021-04-08 12:00:00,41.63,41.82,41.51,41.75,409397.0,41.6112,41.8011,41.4913,41.7312,409397.0
2021-04-08 12:30:00,41.75,41.85,41.66,41.75,344900.0,41.7312,41.8311,41.6412,41.7312,344900.0
2021-04-08 13:00:00,41.75,41.96,41.7,41.87,538471.0,41.7312,41.9411,41.6812,41.8511,538471.0
2021-04-08 13:30:00,41.87,41.89,41.56,41.75,404040.0,41.8511,41.8711,41.5413,41.7312,404040.0
2021-04-08 14:00:00,41.75,41.91,41.74,41.85,366594.0,41.7312,41.8911,41.7212,41.8311,366594.0
2021-04-08 14:30:00,41.85,41.9,41.78,41.86,309920.0,41.8311,41.8811,41.7612,41.8411,309920.0
2021-04-08 15:00:00,41.86,41.93,41.8,41.9,273348.0,41.8411,41.9111,41.7812,41.8811,273348.0
2021-04-08 15:30:00,41.9,42.24,41.87,42.14,1326266.0,41.8811,42.221,41.8511,42.121,1326266.0
2021-04-09 09:30:00,42.0,42.11,41.41,41.58,631586.0,41.9811,42.091,41.3913,41.5613,631586.0
2021-04-09 10:00:00,41.57,41.64,41.16,41.17,381251.0,41.5513,41.6212,41.1414,41.1514,381251.0
2021-04-09 10:30:00,41.19,41.7,41.14,41.61,336147.0,41.1714,41.6812,41.1215,41.5912,336147.0
2021-04-09 11:00:00,41.62,41.7,41.43,41.49,200206.0,41.6012,41.6812,41.4113,41.4713,200206.0
2021-04-09 11:30:00,41.48,41.62,41.45,41.55,127324.0,41.4613,41.6012,41.4313,41.5313,127324.0
2021-04-09 12:00:00,41.55,41.56,41.44,41.51,112732.0,41.5313,41.5413,41.4213,41.4913,112732.0
2021-04-09 12:30:00,41.51,41.65,41.46,41.57,132721.0,41.4913,41.6312,41.4413,41.5513,132721.0
2021-04-09 13:00:00,41.56,41.61,41.43,41.47,115898.0,41.5413,41.5912,41.4113,41.4513,115898.0
2021-04-09 13:30:00,41.45,41.58,41.45,41.5,133942.0,41.4313,41.5613,41.4313,41.4813,133942.0
2021-04-09 14:00:00,41.5,41.64,41.47,41.57,301968.0,41.4813,41.6212,41.4513,41.5513,301968.0
2021-04-09 14:30:00,41.56,41.63,41.43,41.47,304406.0,41.5413,41.6112,41.4113,41.4513,304406.0
2021-04-09 15:00:00,41.47,41.67,41.41,41.64,247820.0,41.4513,41.6512,41.3913,41.6212,247820.0
2021-04-09 15:30:00,41.64,41.81,41.61,41.76,895945.0,41.6212,41.7911,41.5912,41.7412,895945.0
2021-04-12 09:30:00,41.58,41.6,40.83,41.0,763050.0,41.5613,41.5812,40.8116,40.9815,763050.0
2021-04-12 10:00:00,40.99,41.21,40.84,41.13,530104.0,40.9715,41.1914,40.8216,41.1115,530104.0
2021-04-12 10:30:00,41.13,41.24,40.96,41.08,368651.0,41.1115,41.2214,40.9415,41.0615,368651.0
2021-04-12 11:00:00,41.08,41.1,40.73,40.79,343991.0,41.0615,41.0815,40.7116,40.7716,343991.0
2021-04-12 11:30:00,40.79,40.94,40.73,40.93,180634.0,40.7716,40.9215,40.7116,40.9115,180634.0
2021-04-12 12:00:00,40.93,41.02,40.85,41.01,140435.0,40.9115,41.0015,40.8316,40.9915,140435.0
2021-04-12 12:30:00,41.01,41.12,40.98,40.99,281539.0,40.9915,41.1015,40.9615,40.9715,281539.0
2021-04-12 13:00:00,41.0,41.14,40.88,40.88,187771.0,40.9815,41.1215,40.8616,40.8616,187771.0
2021-04-12 13:30:00,40.88,40.89,40.7,40.76,237435.0,40.8616,40.8716,40.6817,40.7416,237435.0
2021-04-12 14:00:00,40.76,40.85,40.67,40.84,218278.0,40.7416,40.8316,40.6517,40.8216,218278.0
2021-04-12 14:30:00,40.84,40.89,40.75,40.79,185476.0,40.8216,40.8716,40.7316,40.7716,185476.0
2021-04-12 15:00:00,40.8,41.09,40.73,41.04,209686.0,40.7816,41.0715,40.7116,41.0215,209686.0
2021-04-12 15:30:00,41.05,41.18,41.02,41.17,632036.0,41.0315,41.1614,41.0015,41.1514,632036.0
2021-04-13 09:30:00,40.59,40.97,39.84,40.02,1020418.0,40.5717,40.9515,39.822,40.002,1020418.0
2021-04-13 10:00:00,40.02,40.73,39.99,40.65,538079.0,40.002,40.7116,39.972,40.6317,538079.0
2021-04-13 10:30:00,40.65,40.78,40.56,40.72,280031.0,40.6317,40.7616,40.5417,40.7016,280031.0
2021-04-13 11:00:00,40.73,40.96,40.7,40.88,464596.0,40.7116,40.9415,40.6817,40.8616,464596.0
2021-04-13 11:30:00,40.89,40.97,40.73,40.85,146201.0,40.8716,40.9515,40.7116,40.8316,146201.0
2021-04-13 12:00:00,40.84,40.95,40.76,40.8,224697.0,40.8216,40.9315,40.7416,40.7816,224697.0
2021-04-13 12:30:00,40.79,40.8,40.59,40.7,198867.0,40.7716,40.7816,40.5717,40.6817,198867.0
2021-04-13 13:00:00,40.71,40.88,40.69,40.74,716084.0,40.6916,40.8616,40.6717,40.7216,716084.0
2021-04-13 13:30:00,40.73,41.05,40.73,40.91,851896.0,40.7116,41.0315,40.7116,40.8916,851896.0
2021-04-13 14:00:00,40.92,41.05,40.87,40.95,836184.0,40.9016,41.0315,40.8516,40.9315,836184.0
2021-04-13 14:30:00,40.94,41.34,40.94,41.13,596933.0,40.9215,41.3214,40.9215,41.1115,596933.0
2021-04-13 15:00:00,41.12,41.22,41.04,41.15,438705.0,41.1015,41.2014,41.0215,41.1314,438705.0
2021-04-13 15:30:00,41.15,41.16,40.97,40.98,827057.0,41.1314,41.1414,40.9515,40.9615,827057.0
2021-04-14 09:30:00,41.19,41.69,41.08,41.62,644816.0,41.1714,41.6712,41.0615,41.6012,644816.0
2021-04-14 10:00:00,41.64,41.98,41.38,41.48,540436.0,41.6212,41.9611,41.3613,41.4613,540436.0
2021-04-14 10:30:00,41.49,41.98,41.49,41.79,246881.0,41.4713,41.9611,41.4713,41.7712,246881.0
2021-04-14 11:00:00,41.8,42.02,41.69,41.88,354520.0,41.7812,42.0011,41.6712,41.8611,354520.0
2021-04-14 11:30:00,41.89,41.9,41.74,41.89,196988.0,41.8711,41.8811,41.7212,41.8711,196988.0
2021-04-14 12:00:00,41.91,41.95,41.73,41.83,171629.0,41.8911,41.9311,41.7112,41.8111,171629.0
2021-04-14 12:30:00,41.81,41.88,41.71,41.73,151480.0,41.7911,41.8611,41.6912,41.7112,151480.0
2021-04-14 13:00:00,41.73,41.77,41.58,41.64,156842.0,41.7112,41.7512,41.5613,41.6212,156842.0
2021-04-14 13:30:00,41.64,41.75,41.39,41.44,215367.0,41.6212,41.7312,41.3713,41.4213,215367.0
2021-04-14 14:00:00,41.44,41.5,41.3,41.35,207586.0,41.4213,41.4813,41.2814,41.3314,207586.0
2021-04-14 14:30:00,41.35,41.4,41.07,41.11,260756.0,41.3314,41.3813,41.0515,41.0915,260756.0
2021-04-14 15:00:00,41.11,41.36,41.0,41.3,617914.0,41.0915,41.3414,40.9815,41.2814,617914.0
2021-04-14 15:30:00,41.3,41.42,41.18,41.27,948827.0,41.2814,41.4013,41.1614,41.2514,948827.0
2021-04-15 09:30:00,41.5,41.5,40.54,40.8,683028.0,41.4813,41.4813,40.5217,40.7816,683028.0
2021-04-15 10:00:00,40.8,40.85,40.48,40.67,224396.0,40.7816,40.8316,40.4617,40.6517,224396.0
2021-04-15 10:30:00,40.66,40.99,40.66,40.81,231457.0,40.6417,40.9715,40.6417,40.7916,231457.0
2021-04-15 11:00:00,40.82,40.84,40.48,40.48,222233.0,40.8016,40.8216,40.4617,40.4617,222233.0
2021-04-15 11:30:00,40.49,40.67,40.48,40.64,229154.0,40.4717,40.6517,40.4617,40.6217,229154.0
2021-04-15 12:00:00,40.65,40.65,40.44,40.46,223814.0,40.6317,40.6317,40.4218,40.4418,223814.0
2021-04-15 12:30:00,40.46,40.51,40.32,40.38,216587.0,40.4418,40.4917,40.3018,40.3618,216587.0
2021-04-15 13:00:00,40.39,40.4,40.19,40.25,215547.0,40.3718,40.3818,40.1719,40.2319,215547.0
2021-04-15 13:30:00,40.24,40.32,40.18,40.24,311189.0,40.2219,40.3018,40.1619,40.2219,311189.0
2021-04-15 14:00:00,40.24,40.27,40.04,40.12,398072.0,40.2219,40.2518,40.0219,40.1019,398072.0
2021-04-15 14:30:00,40.12,40.15,39.89,39.96,520267.0,40.1019,40.1319,39.872,39.942,520267.0
2021-04-15 15:00:00,39.95,40.08,39.85,39.94,612918.0,39.932,40.0619,39.832,39.922,612918.0
2021-04-15 15:30:00,39.94,39.98,39.68,39.69,1672244.0,39.922,39.962,39.6621,39.6721,1672244.0
2021-04-16 09:30:00,39.98,40.3,39.95,40.01,892248.0,39.962,40.2818,39.932,39.992,892248.0
2021-04-16 10:00:00,40.01,40.12,39.86,40.04,398368.0,39.992,40.1019,39.842,40.0219,398368.0
2021-04-16 10:30:00,40.05,40.2,39.99,40.03,382312.0,40.0319,40.1819,39.972,40.012,382312.0
2021-04-16 11:00:00,40.02,40.13,39.85,39.95,232750.0,40.002,40.1119,39.832,39.932,232750.0
2021-04-16 11:30:00,39.95,40.12,39.91,40.04,199618.0,39.932,40.1019,39.892,40.0219,199618.0
2021-04-16 12:00:00,40.03,40.06,39.9,39.91,188774.0,40.012,40.0419,39.882,39.892,188774.0
2021-04-16 12:30:00,39.9,39.99,39.84,39.94,129260.0,39.882,39.972,39.822,39.922,129260.0
2021-04-16 13:00:00,39.94,39.95,39.8,39.89,163139.0,39.922,39.932,39.7821,39.872,163139.0
2021-04-16 13:30:00,39.9,40.0,39.82,39.96,160680.0,39.882,39.982,39.802,39.942,160680.0
2021-04-16 14:00:00,39.96,40.07,39.94,40.05,167247.0,39.942,40.0519,39.922,40.0319,167247.0
2021-04-16 14:30:00,40.05,40.16,39.99,40.14,379707.0,40.0319,40.1419,39.972,40.1219,379707.0
2021-04-16 15:00:00,40.14,40.28,40.13,40.25,303983.0,40.1219,40.2618,40.1119,40.2319,303983.0
2021-04-16 15:30:00,40.25,40.32,40.2,40.27,826193.0,40.2319,40.3018,40.1819,40.2518,826193.0
2021-04-19 09:30:00,40.21,40.27,39.77,39.97,422236.0,40.1919,40.2518,39.7521,39.952,422236.0
2021-04-19 10:00:00,39.99,40.19,39.7,40.13,489722.0,39.972,40.1719,39.6821,40.1119,489722.0
2021-04-19 10:30:00,40.13,40.13,39.86,39.93,815744.0,40.1119,40.1119,39.842,39.912,815744.0
2021-04-19 11:00:00,39.93,40.08,39.74,39.91,274625.0,39.912,40.0619,39.7221,39.892,274625.0
2021-04-19 11:30:00,39.92,39.98,39.74,39.8,213723.0,39.902,39.962,39.7221,39.7821,213723.0
2021-04-19 12:00:00,39.79,39.88,39.68,39.82,193528.0,39.7721,39.862,39.6621,39.802,193528.0
2021-04-19 12:30:00,39.82,39.83,39.64,39.72,170897.0,39.802,39.812,39.6221,39.7021,170897.0
2021-04-19 13:00:00,39.71,39.83,39.62,39.67,277236.0,39.6921,39.812,39.6021,39.6521,277236.0
2021-04-19 13:30:00,39.67,39.88,39.62,39.87,203005.0,39.6521,39.862,39.6021,39.852,203005.0
2021-04-19 14:00:00,39.86,40.06,39.84,39.91,363358.0,39.842,40.0419,39.822,39.892,363358.0
2021-04-19 14:30:00,39.9,39.9,39.79,39.83,216111.0,39.882,39.882,39.7721,39.812,216111.0
2021-04-19 15:00:00,39.83,39.89,39.67,39.68,201438.0,39.812,39.872,39.6521,39.6621,201438.0
2021-04-19 15:30:00,39.68,39.78,39.57,39.78,596926.0,39.6621,39.7621,39.5522,39.7621,596926.0
2021-04-20 09:30:00,39.33,39.63,38.86,38.95,660945.0,39.3123,39.6121,38.8425,38.9324,660945.0
2021-04-20 10:00:00,38.93,39.06,38.74,38.87,685194.0,38.9124,39.0424,38.7225,38.8525,685194.0
2021-04-20 10:30:00,38.85,38.85,38.1,38.39,1132086.0,38.8325,38.8325,38.0828,38.3727,1132086.0
2021-04-20 11:00:00,38.39,38.5,38.0,38.16,634402.0,38.3727,38.4826,37.9829,38.1428,634402.0
2021-04-20 11:30:00,38.15,38.45,38.04,38.44,584080.0,38.1328,38.4327,38.0228,38.4227,584080.0
2021-04-20 12:00:00,38.44,38.78,38.37,38.75,414252.0,38.4227,38.7625,38.3527,38.7325,414252.0
2021-04-20 12:30:00,38.74,38.78,38.56,38.72,407697.0,38.7225,38.7625,38.5426,38.7025,407697.0
2021-04-20 13:00:00,38.72,38.8,38.59,38.75,364162.0,38.7025,38.7825,38.5726,38.7325,364162.0
2021-04-20 13:30:00,38.75,38.77,38.59,38.75,273609.0,38.7325,38.7525,38.5726,38.7325,273609.0
2021-04-20 14:00:00,38.75,38.93,38.72,38.79,240878.0,38.7325,38.9124,38.7025,38.7725,240878.0
2021-04-20 14:30:00,38.79,39.04,38.79,38.96,472892.0,38.7725,39.0224,38.7725,38.9424,472892.0
2021-04-20 15:00:00,38.95,39.53,38.95,39.48,1085668.0,38.9324,39.5122,38.9324,39.4622,1085668.0
2021-04-20 15:30:00,39.48,39.65,39.42,39.54,1871634.0,39.4622,39.6321,39.4022,39.5222,1871634.0
2021-04-21 09:30:00,39.34,39.95,38.67,39.67,984591.0,39.3223,39.932,38.6526,39.6521,984591.0
2021-04-21 10:00:00,39.67,40.08,39.66,39.99,540255.0,39.6521,40.0619,39.6421,39.972,540255.0
2021-04-21 10:30:00,39.98,40.3,39.93,40.27,684301.0,39.962,40.2818,39.912,40.2518,684301.0
2021-04-21 11:00:00,40.27,40.74,40.17,40.5,1524800.0,40.2518,40.7216,40.1519,40.4817,1524800.0
2021-04-21 11:30:00,40.5,40.56,40.27,40.36,644254.0,40.4817,40.5417,40.2518,40.3418,644254.0
2021-04-21 12:00:00,40.35,40.44,40.31,40.37,244929.0,40.3318,40.4218,40.2918,40.3518,244929.0
2021-04-21 12:30:00,40.38,40.63,40.35,40.52,351999.0,40.3618,40.6117,40.3318,40.5017,351999.0
2021-04-21 13:00:00,40.52,40.83,40.48,40.74,342343.0,40.5017,40.8116,40.4617,40.7216,342343.0
2021-04-21 13:30:00,40.74,41.08,40.74,41.06,367076.0,40.7216,41.0615,40.7216,41.0415,367076.0
2021-04-21 14:00:00,41.07,41.13,40.91,40.96,366822.0,41.0515,41.1115,40.8916,40.9415,366822.0
2021-04-21 14:30:00,40.96,41.15,40.95,40.98,436256.0,40.9415,41.1314,40.9315,40.9615,436256.0
2021-04-21 15:00:00,40.98,41.0,40.81,40.82,579938.0,40.9615,40.9815,40.7916,40.8016,579938.0
2021-04-21 15:30:00,40.82,41.26,40.82,41.2,1152459.0,40.8016,41.2414,40.8016,41.1814,1152459.0
2021-04-22 09:30:00,40.94,41.09,40.37,41.0,779909.0,40.9215,41.0715,40.3518,40.9815,779909.0
2021-04-22 10:00:00,40.98,41.43,40.89,41.32,577653.0,40.9615,41.4113,40.8716,41.3014,577653.0
2021-04-22 10:30:00,41.33,41.61,41.15,41.33,786923.0,41.3114,41.5912,41.1314,41.3114,786923.0
2021-04-22 11:00:00,41.34,41.93,41.2,41.85,590727.0,41.3214,41.9111,41.1814,41.8311,590727.0
2021-04-22 11:30:00,41.86,41.98,41.78,41.89,400415.0,41.8411,41.9611,41.7612,41.8711,400415.0
2021-04-22 12:00:00,41.89,41.92,41.71,41.76,603270.0,41.8711,41.9011,41.6912,41.7412,603270.0
2021-04-22 12:30:00,41.76,41.93,41.71,41.87,344062.0,41.7412,41.9111,41.6912,41.8511,344062.0
2021-04-22 13:00:00,41.87,42.1,41.3,41.66,862943.0,41.8511,42.081,41.2814,41.6412,862943.0
2021-04-22 13:30:00,41.63,41.71,40.91,40.95,498268.0,41.6112,41.6912,40.8916,40.9315,498268.0
2021-04-22 14:00:00,40.94,41.23,40.74,41.23,450799.0,40.9215,41.2114,40.7216,41.2114,450799.0
2021-04-22 14:30:00,41.21,41.23,40.98,41.11,249695.0,41.1914,41.2114,40.9615,41.0915,249695.0
2021-04-22 15:00:00,41.11,41.2,40.73,40.86,285176.0,41.0915,41.1814,40.7116,40.8416,285176.0
2021-04-22 15:30:00,40.86,40.99,40.75,40.75,601058.0,40.8416,40.9715,40.7316,40.7316,601058.0
2021-04-23 09:30:00,41.05,41.34,40.84,40.98,326153.0,41.0315,41.3214,40.8216,40.9615,326153.0
2021-04-23 10:00:00,40.98,41.24,40.92,41.08,220260.0,40.9615,41.2214,40.9016,41.0615,220260.0
2021-04-23 10:30:00,41.09,41.23,40.87,40.99,275372.0,41.0715,41.2114,40.8516,40.9715,275372.0
2021-04-23 11:00:00,41.0,41.29,40.98,41.21,251513.0,40.9815,41.2714,40.9615,41.1914,251513.0
2021-04-23 11:30:00,41.21,41.35,41.13,41.16,193773.0,41.1914,41.3314,41.1115,41.1414,193773.0
2021-04-23 12:00:00,41.16,41.29,41.08,41.21,144954.0,41.1414,41.2714,41.0615,41.1914,144954.0
2021-04-23 12:30:00,41.2,41.38,41.18,41.24,197077.0,41.1814,41.3613,41.1614,41.2214,197077.0
2021-04-23 13:00:00,41.24,41.3,41.12,41.29,169234.0,41.2214,41.2814,41.1015,41.2714,169234.0
2021-04-23 13:30:00,41.28,41.29,41.19,41.23,90983.0,41.2614,41.2714,41.1714,41.2114,90983.0
2021-04-23 14:00:00,41.23,41.36,41.23,41.3,140049.0,41.2114,41.3414,41.2114,41.2814,140049.0
2021-04-23 14:30:00,41.3,41.44,41.22,41.42,210349.0,41.2814,41.4213,41.2014,41.4013,210349.0
2021-04-23 15:00:00,41.42,41.55,41.38,41.5,274058.0,41.4013,41.5313,41.3613,41.4813,274058.0
2021-04-23 15:30:00,41.5,41.52,41.4,41.51,703328.0,41.4813,41.5013,41.3813,41.4913,703328.0
2021-04-26 09:30:00,41.76,42.3,41.46,41.68,641213.0,41.7412,42.2809,41.4413,41.6612,641213.0
2021-04-26 10:00:00,41.69,41.87,41.38,41.83,441609.0,41.6712,41.8511,41.3613,41.8111,441609.0
2021-04-26 10:30:00,41.82,41.89,41.49,41.57,234783.0,41.8011,41.8711,41.4713,41.5513,234783.0
2021-04-26 11:00:00,41.58,41.69,41.52,41.59,336020.0,41.5613,41.6712,41.5013,41.5712,336020.0
2021-04-26 11:30:00,41.59,41.69,41.54,41.58,149659.0,41.5712,41.6712,41.5213,41.5613,149659.0
2021-04-26 12:00:00,41.58,41.64,41.48,41.58,152520.0,41.5613,41.6212,41.4613,41.5613,152520.0
2021-04-26 12:30:00,41.58,41.68,41.55,41.59,138356.0,41.5613,41.6612,41.5313,41.5712,138356.0
2021-04-26 13:00:00,41.59,41.67,41.58,41.59,127211.0,41.5712,41.6512,41.5613,41.5712,127211.0
2021-04-26 13:30:00,41.6,41.61,41.5,41.53,114522.0,41.5812,41.5912,41.4813,41.5113,114522.0
2021-04-26 14:00:00,41.53,41.59,41.51,41.59,169957.0,41.5113,41.5712,41.4913,41.5712,169957.0
2021-04-26 14:30:00,41.58,41.68,41.56,41.6,260944.0,41.5613,41.6612,41.5413,41.5812,260944.0
2021-04-26 15:00:00,41.62,41.68,41.5,41.55,244679.0,41.6012,41.6612,41.4813,41.5313,244679.0
2021-04-26 15:30:00,41.55,41.62,41.41,41.48,628607.0,41.5313,41.6012,41.3913,41.4613,628607.0
2021-04-27 09:30:00,41.56,42.13,41.3,41.95,794694.0,41.5413,42.111,41.2814,41.9311,794694.0
2021-04-27 10:00:00,41.95,42.31,41.92,42.05,692254.0,41.9311,42.2909,41.9011,42.031,692254.0
2021-04-27 10:30:00,42.05,42.42,42.02,42.35,605607.0,42.031,42.4009,42.0011,42.3309,605607.0
2021-04-27 11:00:00,42.34,42.43,42.14,42.34,318591.0,42.3209,42.4109,42.121,42.3209,318591.0
2021-04-27 11:30:00,42.34,42.41,42.18,42.24,163180.0,42.3209,42.3909,42.161,42.221,163180.0
2021-04-27 12:00:00,42.25,42.42,42.17,42.33,296742.0,42.231,42.4009,42.151,42.3109,296742.0
2021-04-27 12:30:00,42.33,42.45,42.12,42.2,381919.0,42.3109,42.4309,42.101,42.181,381919.0
2021-04-27 13:00:00,42.19,42.25,42.04,42.08,230723.0,42.171,42.231,42.021,42.061,230723.0
2021-04-27 13:30:00,42.09,42.2,42.02,42.16,279047.0,42.071,42.181,42.0011,42.141,279047.0
2021-04-27 14:00:00,42.16,42.18,42.03,42.16,226850.0,42.141,42.161,42.0111,42.141,226850.0
2021-04-27 14:30:00,42.17,42.28,42.15,42.21,216096.0,42.151,42.2609,42.131,42.191,216096.0
2021-04-27 15:00:00,42.2,42.28,42.16,42.2,290283.0,42.181,42.2609,42.141,42.181,290283.0
2021-04-27 15:30:00,42.2,42.32,42.12,42.19,710381.0,42.181,42.3009,42.101,42.171,710381.0
2021-04-28 09:30:00,42.38,42.56,41.7,41.75,722465.0,42.3609,42.5408,41.6812,41.7312,722465.0
2021-04-28 10:00:00,41.75,42.19,41.74,42.07,481057.0,41.7312,42.171,41.7212,42.051,481057.0
2021-04-28 10:30:00,42.06,42.29,42.01,42.21,328960.0,42.041,42.2709,41.9911,42.191,328960.0
2021-04-28 11:00:00,42.21,42.23,41.96,42.18,341046.0,42.191,42.211,41.9411,42.161,341046.0
2021-04-28 11:30:00,42.17,42.35,42.11,42.33,299651.0,42.151,42.3309,42.091,42.3109,299651.0
2021-04-28 12:00:00,42.32,42.37,42.25,42.36,230737.0,42.3009,42.3509,42.231,42.3409,230737.0
2021-04-28 12:30:00,42.37,42.43,42.33,42.38,101143.0,42.3509,42.4109,42.3109,42.3609,101143.0
2021-04-28 13:00:00,42.38,42.45,42.34,42.37,100489.0,42.3609,42.4309,42.3209,42.3509,100489.0
2021-04-28 13:30:00,42.37,42.37,42.13,42.17,288215.0,42.3509,42.3509,42.111,42.151,288215.0
2021-04-28 14:00:00,42.16,42.31,42.07,42.11,226551.0,42.141,42.2909,42.051,42.091,226551.0
2021-04-28 14:30:00,42.11,42.18,41.59,41.63,1368222.0,42.091,42.161,41.5712,41.6112,1368222.0
2021-04-28 15:00:00,41.65,41.76,41.37,41.75,1047186.0,41.6312,41.7412,41.3513,41.7312,1047186.0
2021-04-28 15:30:00,41.75,42.02,41.69,42.01,1078087.0,41.7312,42.0011,41.6712,41.9911,1078087.0
2021-04-29 09:30:00,42.7,42.74,41.11,41.49,1458088.0,42.6807,42.7207,41.0915,41.4713,1458088.0
2021-04-29 10:00:00,41.5,41.69,41.16,41.16,589675.0,41.4813,41.6712,41.1414,41.1414,589675.0
2021-04-29 10:30:00,41.16,41.21,40.81,40.97,924674.0,41.1414,41.1914,40.7916,40.9515,924674.0
2021-04-29 11:00:00,40.97,41.21,40.72,40.82,684700.0,40.9515,41.1914,40.7016,40.8016,684700.0
2021-04-29 11:30:00,40.84,41.0,40.67,40.75,451944.0,40.8216,40.9815,40.6517,40.7316,451944.0
2021-04-29 12:00:00,40.75,40.75,39.99,40.09,717666.0,40.7316,40.7316,39.972,40.0719,717666.0
2021-04-29 12:30:00,40.08,40.52,39.99,40.38,584744.0,40.0619,40.5017,39.972,40.3618,584744.0
2021-04-29 13:00:00,40.38,40.5,40.25,40.45,392827.0,40.3618,40.4817,40.2319,40.4318,392827.0
2021-04-29 13:30:00,40.46,40.6,40.4,40.46,262795.0,40.4418,40.5817,40.3818,40.4418,262795.0
2021-04-29 14:00:00,40.47,40.63,40.37,40.51,326313.0,40.4518,40.6117,40.3518,40.4917,326313.0
2021-04-29 14:30:00,40.51,40.66,40.42,40.65,442328.0,40.4917,40.6417,40.4018,40.6317,442328.0
2021-04-29 15:00:00,40.65,40.7,40.44,40.49,249842.0,40.6317,40.6817,40.4218,40.4717,249842.0
2021-04-29 15:30:00,40.5,40.61,40.39,40.41,860457.0,40.4817,40.5917,40.3718,40.3918,860457.0
2021-04-30 09:30:00,40.1,40.98,40.1,40.98,554461.0,40.0819,40.9615,40.0819,40.9615,554461.0
2021-04-30 10:00:00,40.95,40.98,40.15,40.27,510404.0,40.9315,40.9615,40.1319,40.2518,510404.0
2021-04-30 10:30:00,40.25,40.25,39.92,40.05,481151.0,40.2319,40.2319,39.902,40.0319,481151.0
2021-04-30 11:00:00,40.05,40.3,39.96,40.21,351081.0,40.0319,40.2818,39.942,40.1919,351081.0
2021-04-30 11:30:00,40.2,40.46,40.13,40.43,278571.0,40.1819,40.4418,40.1119,40.4118,278571.0
2021-04-30 12:00:00,40.43,40.48,40.32,40.44,212769.0,40.4118,40.4617,40.3018,40.4218,212769.0
2021-04-30 12:30:00,40.44,40.63,40.4,40.63,202592.0,40.4218,40.6117,40.3818,40.6117,202592.0
2021-04-30 13:00:00,40.63,40.63,40.52,40.58,201234.0,40.6117,40.6117,40.5017,40.5617,201234.0
2021-04-30 13:30:00,40.58,40.7,40.39,40.44,253015.0,40.5617,40.6817,40.3718,40.4218,253015.0
2021-04-30 14:00:00,40.44,40.68,40.4,40.66,249396.0,40.4218,40.6617,40.3818,40.6417,249396.0
2021-04-30 14:30:00,40.66,40.76,40.62,40.69,261722.0,40.6417,40.7416,40.6017,40.6717,261722.0
2021-04-30 15:00:00,40.69,40.75,40.5,40.63,288744.0,40.6717,40.7316,40.4817,40.6117,288744.0
2021-04-30 15:30:00,40.63,40.82,40.49,40.73,732944.0,40.6117,40.8016,40.4717,40.7116,732944.0
2021-05-03 09:30:00,40.98,41.44,40.76,40.83,623422.0,40.9615,41.4213,40.7416,40.8116,623422.0
2021-05-03 10:00:00,40.81,41.1,40.77,40.86,259253.0,40.7916,41.0815,40.7516,40.8416,259253.0
2021-05-03 10:30:00,40.88,41.15,40.85,40.93,237501.0,40.8616,41.1314,40.8316,40.9115,237501.0
2021-05-03 11:00:00,40.94,40.98,40.68,40.68,176387.0,40.9215,40.9615,40.6617,40.6617,176387.0
2021-05-03 11:30:00,40.69,41.21,40.68,41.15,434695.0,40.6717,41.1914,40.6617,41.1314,434695.0
2021-05-03 12:00:00,41.14,41.27,41.11,41.27,187059.0,41.1215,41.2514,41.0915,41.2514,187059.0
2021-05-03 12:30:00,41.27,41.37,41.18,41.34,161103.0,41.2514,41.3513,41.1614,41.3214,161103.0
2021-05-03 13:00:00,41.35,41.39,41.29,41.34,189561.0,41.3314,41.3713,41.2714,41.3214,189561.0
2021-05-03 13:30:00,41.34,41.45,41.28,41.41,275195.0,41.3214,41.4313,41.2614,41.3913,275195.0
2021-05-03 14:00:00,41.42,41.47,41.35,41.39,180830.0,41.4013,41.4513,41.3314,41.3713,180830.0
2021-05-03 14:30:00,41.38,41.55,41.35,41.4,218399.0,41.3613,41.5313,41.3314,41.3813,218399.0
2021-05-03 15:00:00,41.4,41.4,41.23,41.23,155510.0,41.3813,41.3813,41.2114,41.2114,155510.0
2021-05-03 15:30:00,41.24,41.32,41.19,41.27,466143.0,41.2214,41.3014,41.1714,41.2514,466143.0
2021-05-04 09:30:00,41.0,41.05,39.97,39.99,867228.0,40.9815,41.0315,39.952,39.972,867228.0
2021-05-04 10:00:00,39.98,40.18,39.53,40.17,718579.0,39.962,40.1619,39.5122,40.1519,718579.0
2021-05-04 10:30:00,40.17,40.55,39.98,40.06,359379.0,40.1519,40.5317,39.962,40.0419,359379.0
2021-05-04 11:00:00,40.06,40.07,39.7,39.94,288326.0,40.0419,40.0519,39.6821,39.922,288326.0
2021-05-04 11:30:00,39.94,40.0,39.56,39.62,202873.0,39.922,39.982,39.5422,39.6021,202873.0
2021-05-04 12:00:00,39.6,39.92,39.6,39.91,190118.0,39.5821,39.902,39.5821,39.892,190118.0
2021-05-04 12:30:00,39.91,40.01,39.84,39.97,180669.0,39.892,39.992,39.822,39.952,180669.0
2021-05-04 13:00:00,39.97,40.29,39.89,40.24,233528.0,39.952,40.2718,39.872,40.2219,233528.0
2021-05-04 13:30:00,40.25,40.45,40.23,40.41,172402.0,40.2319,40.4318,40.2119,40.3918,172402.0
2021-05-04 14:00:00,40.41,40.43,40.19,40.27,196560.0,40.3918,40.4118,40.1719,40.2518,196560.0
2021-05-04 14:30:00,40.27,40.51,40.25,40.35,170937.0,40.2518,40.4917,40.2319,40.3318,170937.0
2021-05-04 15:00:00,40.36,40.47,40.25,40.42,198640.0,40.3418,40.4518,40.2319,40.4018,198640.0
2021-05-04 15:30:00,40.43,40.55,40.35,40.54,620861.0,40.4118,40.5317,40.3318,40.5217,620861.0
2021-05-05 09:30:00,41.15,41.85,41.0,41.45,1091273.0,41.1314,41.8311,40.9815,41.4313,1091273.0
2021-05-05 10:00:00,41.47,41.48,40.93,41.17,530608.0,41.4513,41.4613,40.9115,41.1514,530608.0
2021-05-05 10:30:00,41.19,41.48,41.11,41.44,455412.0,41.1714,41.4613,41.0915,41.4213,455412.0
2021-05-05 11:00:00,41.44,41.6,41.33,41.55,272179.0,41.4213,41.5812,41.3114,41.5313,272179.0
2021-05-05 11:30:00,41.5,41.97,41.5,41.95,366657.0,41.4813,41.9511,41.4813,41.9311,366657.0
2021-05-05 12:00:00,41.95,42.03,41.78,41.82,470420.0,41.9311,42.0111,41.7612,41.8011,470420.0
2021-05-05 12:30:00,41.82,41.87,41.6,41.68,223699.0,41.8011,41.8511,41.5812,41.6612,223699.0
2021-05-05 13:00:00,41.69,41.88,41.66,41.85,206555.0,41.6712,41.8611,41.6412,41.8311,206555.0
2021-05-05 13:30:00,41.84,41.92,41.76,41.91,214173.0,41.8211,41.9011,41.7412,41.8911,214173.0
2021-05-05 14:00:00,41.91,42.23,41.8,42.17,369834.0,41.8911,42.211,41.7812,42.151,369834.0
2021-05-05 14:30:00,42.18,42.21,42.03,42.07,257645.0,42.161,42.191,42.0111,42.051,257645.0
2021-05-05 15:00:00,42.07,42.11,41.63,41.73,414000.0,42.051,42.091,41.6112,41.7112,414000.0
2021-05-05 15:30:00,41.73,41.82,41.62,41.75,635590.0,41.7112,41.8011,41.6012,41.7312,635590.0
2021-05-06 09:30:00,41.04,41.34,40.6,40.62,540520.0,41.0215,41.3214,40.5817,40.6017,540520.0
2021-05-06 10:00:00,40.6,40.62,40.32,40.57,459704.0,40.5817,40.6017,40.3018,40.5517,459704.0
2021-05-06 10:30:00,40.55,40.8,40.33,40.42,241789.0,40.5317,40.7816,40.3118,40.4018,241789.0
2021-05-06 11:00:00,40.43,40.44,39.86,40.12,415830.0,40.4118,40.4218,39.842,40.1019,415830.0
2021-05-06 11:30:00,40.13,40.32,40.09,40.29,297530.0,40.1119,40.3018,40.0719,40.2718,297530.0
2021-05-06 12:00:00,40.32,40.44,40.18,40.19,504244.0,40.3018,40.4218,40.1619,40.1719,504244.0
2021-05-06 12:30:00,40.2,40.26,40.13,40.25,192512.0,40.1819,40.2418,40.1119,40.2319,192512.0
2021-05-06 13:00:00,40.25,40.26,40.02,40.06,331688.0,40.2319,40.2418,40.002,40.0419,331688.0
2021-05-06 13:30:00,40.06,40.07,39.65,39.67,366095.0,40.0419,40.0519,39.6321,39.6521,366095.0
2021-05-06 14:00:00,39.67,39.7,39.31,39.34,655942.0,39.6521,39.6821,39.2923,39.3223,655942.0
2021-05-06 14:30:00,39.35,39.38,39.1,39.14,1088380.0,39.3323,39.3622,39.0824,39.1224,1088380.0
2021-05-06 15:00:00,39.15,39.16,38.96,39.01,1474826.0,39.1323,39.1423,38.9424,38.9924,1474826.0
2021-05-06 15:30:00,39.01,39.06,38.89,38.93,2808920.0,38.9924,39.0424,38.8725,38.9124,2808920.0
2021-05-07 09:30:00,39.25,39.99,39.14,39.87,701884.0,39.2323,39.972,39.1224,39.852,701884.0
2021-05-07 10:00:00,39.88,40.17,39.82,40.09,661919.0,39.862,40.1519,39.802,40.0719,661919.0
2021-05-07 10:30:00,40.09,40.24,40.04,40.2,442264.0,40.0719,40.2219,40.0219,40.1819,442264.0
2021-05-07 11:00:00,40.21,40.23,39.99,40.07,442151.0,40.1919,40.2119,39.972,40.0519,442151.0
2021-05-07 11:30:00,40.06,40.19,39.92,40.09,352732.0,40.0419,40.1719,39.902,40.0719,352732.0
2021-05-07 12:00:00,40.09,40.16,40.0,40.13,229169.0,40.0719,40.1419,39.982,40.1119,229169.0
2021-05-07 12:30:00,40.13,40.13,40.05,40.12,264087.0,40.1119,40.1119,40.0319,40.1019,264087.0
2021-05-07 13:00:00,40.11,40.24,39.99,39.99,400797.0,40.0919,40.2219,39.972,39.972,400797.0
2021-05-07 13:30:00,39.99,40.09,39.96,39.99,357387.0,39.972,40.0719,39.942,39.972,357387.0
2021-05-07 14:00:00,39.98,40.06,39.92,40.03,303901.0,39.962,40.0419,39.902,40.012,303901.0
2021-05-07 14:30:00,40.03,40.04,39.84,39.9,292187.0,40.012,40.0219,39.822,39.882,292187.0
2021-05-07 15:00:00,39.9,39.93,39.83,39.84,368586.0,39.882,39.912,39.812,39.822,368586.0
2021-05-07 15:30:00,39.84,39.94,39.74,39.92,1092530.0,39.822,39.922,39.7221,39.902,1092530.0
2021-05-10 09:30:00,40.02,40.04,39.48,39.58,702823.0,40.002,40.0219,39.4622,39.5622,702823.0
2021-05-10 10:00:00,39.57,39.8,39.52,39.59,405622.0,39.5522,39.7821,39.5022,39.5722,405622.0
2021-05-10 10:30:00,39.58,39.59,39.13,39.28,614673.0,39.5622,39.5722,39.1124,39.2623,614673.0
2021-05-10 11:00:00,39.27,39.57,39.23,39.55,384337.0,39.2523,39.5522,39.2123,39.5322,384337.0
2021-05-10 11:30:00,39.55,39.83,39.54,39.8,239281.0,39.5322,39.812,39.5222,39.7821,239281.0
2021-05-10 12:00:00,39.8,40.04,39.78,39.96,248768.0,39.7821,40.0219,39.7621,39.942,248768.0
2021-05-10 12:30:00,39.96,39.98,39.87,39.94,243850.0,39.942,39.962,39.852,39.922,243850.0
2021-05-10 13:00:00,39.93,40.05,39.89,40.01,203707.0,39.912,40.0319,39.872,39.992,203707.0
2021-05-10 13:30:00,40.0,40.11,39.9,39.91,250713.0,39.982,40.0919,39.882,39.892,250713.0
2021-05-10 14:00:00,39.91,39.96,39.65,39.69,310805.0,39.892,39.942,39.6321,39.6721,310805.0
2021-05-10 14:30:00,39.7,39.74,39.56,39.67,281113.0,39.6821,39.7221,39.5422,39.6521,281113.0
2021-05-10 15:00:00,39.67,39.78,39.6,39.69,264854.0,39.6521,39.7621,39.5821,39.6721,264854.0
2021-05-10 15:30:00,39.69,39.71,39.41,39.47,758885.0,39.6721,39.6921,39.3922,39.4522,758885.0
2021-05-11 09:30:00,38.5,39.28,38.24,39.2,781408.0,38.4826,39.2623,38.2228,39.1823,781408.0
2021-05-11 10:00:00,39.21,39.36,38.28,38.29,606493.0,39.1923,39.3423,38.2627,38.2727,606493.0
2021-05-11 10:30:00,38.3,38.72,38.05,38.64,579476.0,38.2827,38.7025,38.0328,38.6226,579476.0
2021-05-11 11:00:00,38.63,39.03,38.43,38.99,304541.0,38.6126,39.0124,38.4127,38.9724,304541.0
2021-05-11 11:30:00,38.99,39.07,38.8,38.94,216854.0,38.9724,39.0524,38.7825,38.9224,216854.0
2021-05-11 12:00:00,38.95,39.12,38.86,38.9,173143.0,38.9324,39.1024,38.8425,38.8825,173143.0
2021-05-11 12:30:00,38.9,39.07,38.82,38.9,172070.0,38.8825,39.0524,38.8025,38.8825,172070.0
2021-05-11 13:00:00,38.9,39.11,38.84,39.11,180598.0,38.8825,39.0924,38.8225,39.0924,180598.0
2021-05-11 13:30:00,39.12,39.18,38.92,38.98,235540.0,39.1024,39.1623,38.9025,38.9624,235540.0
2021-05-11 14:00:00,38.99,39.11,38.76,39.02,266162.0,38.9724,39.0924,38.7425,39.0024,266162.0
2021-05-11 14:30:00,39.01,39.22,38.77,39.11,299213.0,38.9924,39.2023,38.7525,39.0924,299213.0
2021-05-11 15:00:00,39.11,39.25,38.97,39.18,322849.0,39.0924,39.2323,38.9524,39.1623,322849.0
2021-05-11 15:30:00,39.18,39.2,38.69,38.77,1506411.0,39.1623,39.1823,38.6726,38.7525,1506411.0
2021-05-12 09:30:00,38.5,38.91,38.34,38.37,554448.0,38.4826,38.8925,38.3227,38.3527,554448.0
2021-05-12 10:00:00,38.37,38.81,38.25,38.25,322069.0,38.3527,38.7925,38.2328,38.2328,322069.0
2021-05-12 10:30:00,38.24,38.37,38.01,38.19,478785.0,38.2228,38.3527,37.9929,38.1728,478785.0
2021-05-12 11:00:00,38.18,38.39,38.13,38.14,344688.0,38.1628,38.3727,38.1128,38.1228,344688.0
2021-05-12 11:30:00,38.12,38.13,37.76,37.81,483434.0,38.1028,38.1128,37.743,37.793,483434.0
2021-05-12 12:00:00,37.8,37.91,37.65,37.82,415376.0,37.783,37.8929,37.633,37.8029,415376.0
2021-05-12 12:30:00,37.81,37.9,37.63,37.8,328169.0,37.793,37.8829,37.613,37.783,328169.0
2021-05-12 13:00:00,37.8,38.03,37.75,37.86,393234.0,37.783,38.0129,37.733,37.8429,393234.0
2021-05-12 13:30:00,37.85,37.98,37.76,37.82,243307.0,37.8329,37.9629,37.743,37.8029,243307.0
2021-05-12 14:00:00,37.81,37.9,37.45,37.51,553878.0,37.793,37.8829,37.4331,37.4931,553878.0
2021-05-12 14:30:00,37.5,37.73,37.39,37.48,507650.0,37.4831,37.713,37.3731,37.4631,507650.0
2021-05-12 15:00:00,37.48,37.49,36.99,37.2,751559.0,37.4631,37.4731,36.9733,37.1832,751559.0
2021-05-12 15:30:00,37.2,37.22,37.0,37.15,1042949.0,37.1832,37.2032,36.9833,37.1333,1042949.0
2021-05-13 09:30:00,37.4,38.09,37.15,37.99,1245439.0,37.3831,38.0728,37.1333,37.9729,1245439.0
2021-05-13 10:00:00,38.01,38.13,37.5,37.59,655426.0,37.9929,38.1128,37.4831,37.5731,655426.0
2021-05-13 10:30:00,37.58,37.65,37.38,37.64,333592.0,37.5631,37.633,37.3631,37.623,333592.0
2021-05-13 11:00:00,37.64,37.71,37.28,37.3,293433.0,37.623,37.693,37.2632,37.2832,293433.0
2021-05-13 11:30:00,37.3,37.4,36.98,37.02,297921.0,37.2832,37.3831,36.9633,37.0033,297921.0
2021-05-13 12:00:00,37.02,37.34,37.02,37.22,386546.0,37.0033,37.3232,37.0033,37.2032,386546.0
2021-05-13 12:30:00,37.22,37.33,36.95,37.02,292547.0,37.2032,37.3132,36.9333,37.0033,292547.0
2021-05-13 13:00:00,37.02,37.22,36.88,36.99,384003.0,37.0033,37.2032,36.8634,36.9733,384003.0
2021-05-13 13:30:00,36.98,37.01,36.66,36.98,461864.0,36.9633,36.9933,36.6435,36.9633,461864.0
2021-05-13 14:00:00,36.98,37.42,36.96,37.41,622284.0,36.9633,37.4031,36.9433,37.3931,622284.0
2021-05-13 14:30:00,37.42,37.63,37.34,37.35,508481.0,37.4031,37.613,37.3232,37.3332,508481.0
2021-05-13 15:00:00,37.36,37.65,37.34,37.64,508919.0,37.3432,37.633,37.3232,37.623,508919.0
2021-05-13 15:30:00,37.63,37.79,37.47,37.47,642902.0,37.613,37.773,37.4531,37.4531,642902.0
2021-05-14 09:30:00,37.77,38.6,37.71,38.51,776918.0,37.753,38.5826,37.693,38.4926,776918.0
2021-05-14 10:00:00,38.48,38.78,38.39,38.66,619598.0,38.4627,38.7625,38.3727,38.6426,619598.0
2021-05-14 10:30:00,38.65,38.78,38.49,38.57,494952.0,38.6326,38.7625,38.4726,38.5526,494952.0
2021-05-14 11:00:00,38.58,38.63,38.34,38.58,314809.0,38.5626,38.6126,38.3227,38.5626,314809.0
2021-05-14 11:30:00,38.58,38.82,38.52,38.74,359015.0,38.5626,38.8025,38.5026,38.7225,359015.0
2021-05-14 12:00:00,38.75,38.86,38.68,38.83,230604.0,38.7325,38.8425,38.6626,38.8125,230604.0
2021-05-14 12:30:00,38.84,38.9,38.75,38.89,196970.0,38.8225,38.8825,38.7325,38.8725,196970.0
2021-05-14 13:00:00,38.9,38.98,38.81,38.96,242377.0,38.8825,38.9624,38.7925,38.9424,242377.0
2021-05-14 13:30:00,38.97,38.98,38.79,38.89,213369.0,38.9524,38.9624,38.7725,38.8725,213369.0
2021-05-14 14:00:00,38.89,39.14,38.84,39.14,294505.0,38.8725,39.1224,38.8225,39.1224,294505.0
2021-05-14 14:30:00,39.14,39.18,39.05,39.08,404682.0,39.1224,39.1623,39.0324,39.0624,404682.0
2021-05-14 15:00:00,39.09,39.12,38.91,39.05,320571.0,39.0724,39.1024,38.8925,39.0324,320571.0
2021-05-14 15:30:00,39.05,39.16,38.99,39.12,801734.0,39.0324,39.1423,38.9724,39.1024,801734.0
2021-05-17 09:30:00,38.7,38.82,37.82,38.03,950676.0,38.6826,38.8025,37.8029,38.0129,950676.0
2021-05-17 10:00:00,38.04,38.5,37.81,38.06,477537.0,38.0228,38.4826,37.793,38.0428,477537.0
2021-05-17 10:30:00,38.06,38.52,37.97,38.27,497488.0,38.0428,38.5026,37.9529,38.2527,497488.0
2021-05-17 11:00:00,38.26,38.47,38.05,38.37,428831.0,38.2428,38.4527,38.0328,38.3527,428831.0
2021-05-17 11:30:00,38.38,38.48,38.17,38.19,351531.0,38.3627,38.4627,38.1528,38.1728,351531.0
2021-05-17 12:00:00,38.19,38.46,38.15,38.41,226936.0,38.1728,38.4427,38.1328,38.3927,226936.0
2021-05-17 12:30:00,38.41,38.51,38.36,38.43,179155.0,38.3927,38.4926,38.3427,38.4127,179155.0
2021-05-17 13:00:00,38.42,38.51,38.24,38.37,299981.0,38.4027,38.4926,38.2228,38.3527,299981.0
2021-05-17 13:30:00,38.36,38.39,38.21,38.33,199749.0,38.3427,38.3727,38.1928,38.3127,199749.0
2021-05-17 14:00:00,38.32,38.44,38.29,38.4,204599.0,38.3027,38.4227,38.2727,38.3827,204599.0
2021-05-17 14:30:00,38.4,38.56,38.26,38.54,260042.0,38.3827,38.5426,38.2428,38.5226,260042.0
2021-05-17 15:00:00,38.54,38.66,38.48,38.59,318906.0,38.5226,38.6426,38.4627,38.5726,318906.0
2021-05-17 15:30:00,38.59,38.81,38.58,38.75,843169.0,38.5726,38.7925,38.5626,38.7325,843169.0
2021-05-18 09:30:00,39.51,40.83,39.51,40.43,3205113.0,39.4922,40.8116,39.4922,40.4118,3205113.0
2021-05-18 10:00:00,40.43,40.54,40.01,40.47,1335987.0,40.4118,40.5217,39.992,40.4518,1335987.0
2021-05-18 10:30:00,40.47,40.77,40.4,40.66,1339027.0,40.4518,40.7516,40.3818,40.6417,1339027.0
2021-05-18 11:00:00,40.64,40.65,40.44,40.46,695595.0,40.6217,40.6317,40.4218,40.4418,695595.0
2021-05-18 11:30:00,40.46,40.67,40.32,40.46,1051640.0,40.4418,40.6517,40.3018,40.4418,1051640.0
2021-05-18 12:00:00,40.47,40.49,40.21,40.35,533506.0,40.4518,40.4717,40.1919,40.3318,533506.0
2021-05-18 12:30:00,40.36,40.42,40.17,40.22,371824.0,40.3418,40.4018,40.1519,40.2019,371824.0
2021-05-18 13:00:00,40.21,40.33,40.15,40.28,352113.0,40.1919,40.3118,40.1319,40.2618,352113.0
2021-05-18 13:30:00,40.28,40.31,40.03,40.04,571910.0,40.2618,40.2918,40.012,40.0219,571910.0
2021-05-18 14:00:00,40.04,40.08,39.8,39.81,698434.0,40.0219,40.0619,39.7821,39.7921,698434.0
2021-05-18 14:30:00,39.81,39.86,39.48,39.69,869211.0,39.7921,39.842,39.4622,39.6721,869211.0
2021-05-18 15:00:00,39.68,39.79,39.62,39.76,576748.0,39.6621,39.7721,39.6021,39.7421,576748.0
2021-05-18 15:30:00,39.77,39.82,39.45,39.49,1128550.0,39.7521,39.802,39.4322,39.4722,1128550.0
2021-05-19 09:30:00,38.25,39.06,38.25,39.0,1346872.0,38.2328,39.0424,38.2328,38.9824,1346872.0
2021-05-19 10:00:00,39.0,39.08,38.47,38.94,837927.0,38.9824,39.0624,38.4527,38.9224,837927.0
2021-05-19 10:30:00,38.95,38.98,38.54,38.86,457055.0,38.9324,38.9624,38.5226,38.8425,457055.0
2021-05-19 11:00:00,38.86,38.9,38.56,38.84,410139.0,38.8425,38.8825,38.5426,38.8225,410139.0
2021-05-19 11:30:00,38.84,38.88,38.63,38.7,229109.0,38.8225,38.8625,38.6126,38.6826,229109.0
2021-05-19 12:00:00,38.68,38.86,38.62,38.79,237684.0,38.6626,38.8425,38.6026,38.7725,237684.0
2021-05-19 12:30:00,38.8,38.87,38.66,38.8,310745.0,38.7825,38.8525,38.6426,38.7825,310745.0
2021-05-19 13:00:00,38.8,39.0,38.63,38.69,497620.0,38.7825,38.9824,38.6126,38.6726,497620.0
2021-05-19 13:30:00,38.69,38.91,38.66,38.81,325016.0,38.6726,38.8925,38.6426,38.7925,325016.0
2021-05-19 14:00:00,38.81,38.96,38.45,38.79,488275.0,38.7925,38.9424,38.4327,38.7725,488275.0
2021-05-19 14:30:00,38.8,38.89,38.51,38.54,466531.0,38.7825,38.8725,38.4926,38.5226,466531.0
2021-05-19 15:00:00,38.54,39.0,38.49,38.96,502437.0,38.5226,38.9824,38.4726,38.9424,502437.0
2021-05-19 15:30:00,38.97,39.32,38.86,39.29,1545939.0,38.9524,39.3023,38.8425,39.2723,1545939.0
2021-05-20 09:30:00,39.38,39.4,38.7,38.91,688724.0,39.3622,39.3822,38.6826,38.8925,688724.0
2021-05-20 10:00:00,38.9,39.08,38.75,38.93,407321.0,38.8825,39.0624,38.7325,38.9124,407321.0
2021-05-20 10:30:00,38.92,38.97,38.75,38.85,371432.0,38.9025,38.9524,38.7325,38.8325,371432.0
2021-05-20 11:00:00,38.86,39.25,38.86,39.23,316889.0,38.8425,39.2323,38.8425,39.2123,316889.0
2021-05-20 11:30:00,39.23,39.42,39.19,39.23,355434.0,39.2123,39.4022,39.1723,39.2123,355434.0
2021-05-20 12:00:00,39.22,39.22,39.01,39.06,215917.0,39.2023,39.2023,38.9924,39.0424,215917.0
2021-05-20 12:30:00,39.07,39.11,38.81,38.93,401570.0,39.0524,39.0924,38.7925,38.9124,401570.0
2021-05-20 13:00:00,38.94,39.26,38.91,39.16,289608.0,38.9224,39.2423,38.8925,39.1423,289608.0
2021-05-20 13:30:00,39.17,39.32,39.13,39.29,279306.0,39.1523,39.3023,39.1124,39.2723,279306.0
2021-05-20 14:00:00,39.29,39.56,39.26,39.55,411895.0,39.2723,39.5422,39.2423,39.5322,411895.0
2021-05-20 14:30:00,39.56,39.69,39.52,39.66,327031.0,39.5422,39.6721,39.5022,39.6421,327031.0
2021-05-20 15:00:00,39.66,39.94,39.61,39.83,505583.0,39.6421,39.922,39.5921,39.812,505583.0
2021-05-20 15:30:00,39.82,39.97,39.77,39.91,1008780.0,39.802,39.952,39.7521,39.892,1008780.0
2021-05-21 09:30:00,40.16,40.63,39.97,40.34,864502.0,40.1419,40.6117,39.952,40.3218,864502.0
2021-05-21 10:00:00,40.35,40.36,39.92,40.05,593790.0,40.3318,40.3418,39.902,40.0319,593790.0
2021-05-21 10:30:00,40.03,40.17,39.86,40.16,354286.0,40.012,40.1519,39.842,40.1419,354286.0
2021-05-21 11:00:00,40.16,40.17,39.87,39.91,195137.0,40.1419,40.1519,39.852,39.892,195137.0
2021-05-21 11:30:00,39.91,40.08,39.88,39.98,181030.0,39.892,40.0619,39.862,39.962,181030.0
2021-05-21 12:00:00,39.98,40.06,39.92,39.96,185449.0,39.962,40.0419,39.902,39.942,185449.0
2021-05-21 12:30:00,39.96,40.03,39.74,39.87,312201.0,39.942,40.012,39.7221,39.852,312201.0
2021-05-21 13:00:00,39.86,39.96,39.81,39.92,165428.0,39.842,39.942,39.7921,39.902,165428.0
2021-05-21 13:30:00,39.91,39.97,39.8,39.83,185137.0,39.892,39.952,39.7821,39.812,185137.0
2021-05-21 14:00:00,39.84,39.96,39.81,39.84,225640.0,39.822,39.942,39.7921,39.822,225640.0
2021-05-21 14:30:00,39.84,39.96,39.75,39.93,210702.0,39.822,39.942,39.7321,39.912,210702.0
2021-05-21 15:00:00,39.94,40.0,39.85,39.91,296370.0,39.922,39.982,39.832,39.892,296370.0
2021-05-21 15:30:00,39.91,39.92,39.64,39.71,772011.0,39.892,39.902,39.6221,39.6921,772011.0
2021-05-24 09:30:00,40.0,40.99,39.75,40.8,1024222.0,39.982,40.9715,39.7321,40.7816,1024222.0
2021-05-24 10:00:00,40.8,41.16,40.8,41.04,685664.0,40.7816,41.1414,40.7816,41.0215,685664.0
2021-05-24 10:30:00,41.04,41.39,40.97,41.12,594954.0,41.0215,41.3713,40.9515,41.1015,594954.0
2021-05-24 11:00:00,41.12,41.4,41.12,41.26,414045.0,41.1015,41.3813,41.1015,41.2414,414045.0
2021-05-24 11:30:00,41.27,41.32,41.03,41.05,233955.0,41.2514,41.3014,41.0115,41.0315,233955.0
2021-05-24 12:00:00,41.06,41.72,41.01,41.54,1154516.0,41.0415,41.7012,40.9915,41.5213,1154516.0
2021-05-24 12:30:00,41.55,41.61,41.4,41.5,316044.0,41.5313,41.5912,41.3813,41.4813,316044.0
2021-05-24 13:00:00,41.5,41.6,41.37,41.59,211409.0,41.4813,41.5812,41.3513,41.5712,211409.0
2021-05-24 13:30:00,41.59,41.98,41.58,41.9,637940.0,41.5712,41.9611,41.5613,41.8811,637940.0
2021-05-24 14:00:00,41.91,42.12,41.8,41.97,1212662.0,41.8911,42.101,41.7812,41.9511,1212662.0
2021-05-24 14:30:00,41.98,42.04,41.87,41.95,734451.0,41.9611,42.021,41.8511,41.9311,734451.0
2021-05-24 15:00:00,41.95,42.12,41.82,41.93,1055684.0,41.9311,42.101,41.8011,41.9111,1055684.0
2021-05-24 15:30:00,41.92,41.99,41.71,41.74,960833.0,41.9011,41.9711,41.6912,41.7212,960833.0
2021-05-25 09:30:00,42.13,43.25,42.12,43.05,2049871.0,42.111,43.2305,42.101,43.0306,2049871.0
2021-05-25 10:00:00,43.06,43.25,42.65,42.68,790365.0,43.0406,43.2305,42.6308,42.6608,790365.0
2021-05-25 10:30:00,42.69,42.7,42.36,42.41,410119.0,42.6708,42.6807,42.3409,42.3909,410119.0
2021-05-25 11:00:00,42.41,42.42,41.79,41.85,705421.0,42.3909,42.4009,41.7712,41.8311,705421.0
2021-05-25 11:30:00,41.85,42.11,41.84,42.11,343445.0,41.8311,42.091,41.8211,42.091,343445.0
2021-05-25 12:00:00,42.11,42.35,42.06,42.3,493929.0,42.091,42.3309,42.041,42.2809,493929.0
2021-05-25 12:30:00,42.29,42.43,42.28,42.43,350811.0,42.2709,42.4109,42.2609,42.4109,350811.0
2021-05-25 13:00:00,42.42,42.56,42.34,42.5,339301.0,42.4009,42.5408,42.3209,42.4808,339301.0
2021-05-25 13:30:00,42.51,42.56,42.27,42.32,255108.0,42.4908,42.5408,42.2509,42.3009,255108.0
2021-05-25 14:00:00,42.32,42.49,42.12,42.3,836338.0,42.3009,42.4708,42.101,42.2809,836338.0
2021-05-25 14:30:00,42.3,42.53,42.3,42.44,275331.0,42.2809,42.5108,42.2809,42.4209,275331.0
2021-05-25 15:00:00,42.44,42.59,42.37,42.46,421183.0,42.4209,42.5708,42.3509,42.4409,421183.0
2021-05-25 15:30:00,42.46,42.52,42.19,42.2,1222499.0,42.4409,42.5008,42.171,42.181,1222499.0
2021-05-26 09:30:00,42.33,43.12,42.2,42.68,2275609.0,42.3109,43.1006,42.181,42.6608,2275609.0
2021-05-26 10:00:00,42.71,42.95,42.6,42.94,837156.0,42.6907,42.9306,42.5808,42.9206,837156.0
2021-05-26 10:30:00,42.94,43.06,42.67,43.02,596453.0,42.9206,43.0406,42.6508,43.0006,596453.0
2021-05-26 11:00:00,43.02,43.11,42.82,42.98,819968.0,43.0006,43.0906,42.8007,42.9606,819968.0
2021-05-26 11:30:00,42.97,43.08,42.92,42.96,262044.0,42.9506,43.0606,42.9006,42.9406,262044.0
2021-05-26 12:00:00,42.97,43.05,42.88,42.9,354628.0,42.9506,43.0306,42.8607,42.8807,354628.0
2021-05-26 12:30:00,42.89,42.89,42.48,42.59,308273.0,42.8707,42.8707,42.4608,42.5708,308273.0
2021-05-26 13:00:00,42.59,42.63,42.38,42.46,316695.0,42.5708,42.6108,42.3609,42.4409,316695.0
2021-05-26 13:30:00,42.47,42.52,42.33,42.4,305406.0,42.4509,42.5008,42.3109,42.3809,305406.0
2021-05-26 14:00:00,42.41,42.56,42.41,42.47,238682.0,42.3909,42.5408,42.3909,42.4509,238682.0
2021-05-26 14:30:00,42.47,42.65,42.45,42.6,242425.0,42.4509,42.6308,42.4309,42.5808,242425.0
2021-05-26 15:00:00,42.61,42.92,42.57,42.86,359055.0,42.5908,42.9006,42.5508,42.8407,359055.0
2021-05-26 15:30:00,42.85,42.9,42.83,42.87,835069.0,42.8307,42.8807,42.8107,42.8507,835069.0
2021-05-27 09:30:00,42.8,42.86,42.25,42.76,1049488.0,42.7807,42.8407,42.231,42.7407,1049488.0
2021-05-27 10:00:00,42.74,42.8,42.57,42.77,355786.0,42.7207,42.7807,42.5508,42.7507,355786.0
2021-05-27 10:30:00,42.75,42.77,42.52,42.63,382670.0,42.7307,42.7507,42.5008,42.6108,382670.0
2021-05-27 11:00:00,42.64,42.7,42.56,42.59,235196.0,42.6208,42.6807,42.5408,42.5708,235196.0
2021-05-27 11:30:00,42.58,42.74,42.51,42.7,193711.0,42.5608,42.7207,42.4908,42.6807,193711.0
2021-05-27 12:00:00,42.69,42.75,42.68,42.73,142729.0,42.6708,42.7307,42.6608,42.7107,142729.0
2021-05-27 12:30:00,42.73,42.77,42.66,42.73,188671.0,42.7107,42.7507,42.6408,42.7107,188671.0
2021-05-27 13:00:00,42.72,42.78,42.72,42.77,140500.0,42.7007,42.7607,42.7007,42.7507,140500.0
2021-05-27 13:30:00,42.77,42.81,42.71,42.78,378105.0,42.7507,42.7907,42.6907,42.7607,378105.0
2021-05-27 14:00:00,42.78,42.81,42.69,42.8,348509.0,42.7607,42.7907,42.6708,42.7807,348509.0
2021-05-27 14:30:00,42.8,43.16,42.75,43.16,1549564.0,42.7807,43.1405,42.7307,43.1405,1549564.0
2021-05-27 15:00:00,43.16,43.46,43.03,43.39,695971.0,43.1405,43.4404,43.0106,43.3704,695971.0
2021-05-27 15:30:00,43.4,43.86,43.36,43.78,1890465.0,43.3804,43.8402,43.3405,43.7603,1890465.0
2021-05-28 09:30:00,43.65,43.65,42.87,42.96,899136.0,43.6303,43.6303,42.8507,42.9406,899136.0
2021-05-28 10:00:00,42.94,43.15,42.61,42.68,724402.0,42.9206,43.1305,42.5908,42.6608,724402.0
2021-05-28 10:30:00,42.69,42.94,42.58,42.89,427405.0,42.6708,42.9206,42.5608,42.8707,427405.0
2021-05-28 11:00:00,42.89,43.05,42.86,42.9,271407.0,42.8707,43.0306,42.8407,42.8807,271407.0
2021-05-28 11:30:00,42.91,42.99,42.81,42.89,254504.0,42.8907,42.9706,42.7907,42.8707,254504.0
2021-05-28 12:00:00,42.89,43.08,42.87,43.04,269119.0,42.8707,43.0606,42.8507,43.0206,269119.0
2021-05-28 12:30:00,43.04,43.18,42.96,43.0,433543.0,43.0206,43.1605,42.9406,42.9806,433543.0
2021-05-28 13:00:00,43.0,43.16,42.97,43.14,151085.0,42.9806,43.1405,42.9506,43.1206,151085.0
2021-05-28 13:30:00,43.15,43.28,43.13,43.25,142737.0,43.1305,43.2605,43.1106,43.2305,142737.0
2021-05-28 14:00:00,43.25,43.27,43.01,43.11,288488.0,43.2305,43.2505,42.9906,43.0906,288488.0
2021-05-28 14:30:00,43.1,43.13,43.01,43.06,145441.0,43.0806,43.1106,42.9906,43.0406,145441.0
2021-05-28 15:00:00,43.05,43.11,42.99,43.04,233105.0,43.0306,43.0906,42.9706,43.0206,233105.0
2021-05-28 15:30:00,43.04,43.04,42.81,42.87,870873.0,43.0206,43.0206,42.7907,42.8507,870873.0
2021-06-01 09:30:00,43.15,43.51,43.13,43.31,817413.0,43.1305,43.4904,43.1106,43.2905,817413.0
2021-06-01 10:00:00,43.3,43.51,43.15,43.36,453275.0,43.2805,43.4904,43.1305,43.3405,453275.0
2021-06-01 10:30:00,43.35,43.49,43.24,43.33,218356.0,43.3305,43.4704,43.2205,43.3105,218356.0
2021-06-01 11:00:00,43.32,43.52,43.26,43.5,231010.0,43.3005,43.5004,43.2405,43.4804,231010.0
2021-06-01 11:30:00,43.5,43.52,43.39,43.47,235988.0,43.4804,43.5004,43.3704,43.4504,235988.0
2021-06-01 12:00:00,43.47,43.54,43.36,43.51,410797.0,43.4504,43.5204,43.3405,43.4904,410797.0
2021-06-01 12:30:00,43.51,43.54,43.44,43.48,439533.0,43.4904,43.5204,43.4204,43.4604,439533.0
2021-06-01 13:00:00,43.49,43.5,43.4,43.41,269485.0,43.4704,43.4804,43.3804,43.3904,269485.0
2021-06-01 13:30:00,43.41,43.47,43.27,43.29,200345.0,43.3904,43.4504,43.2505,43.2705,200345.0
2021-06-01 14:00:00,43.29,43.42,43.24,43.34,316032.0,43.2705,43.4004,43.2205,43.3205,316032.0
2021-06-01 14:30:00,43.34,43.54,43.33,43.5,362990.0,43.3205,43.5204,43.3105,43.4804,362990.0
2021-06-01 15:00:00,43.5,43.56,43.45,43.51,581815.0,43.4804,43.5404,43.4304,43.4904,581815.0
2021-06-01 15:30:00,43.51,43.51,43.34,43.39,676477.0,43.4904,43.4904,43.3205,43.3704,676477.0
2021-06-02 09:30:00,43.55,43.62,43.09,43.19,466833.0,43.5304,43.6003,43.0706,43.1705,466833.0
2021-06-02 10:00:00,43.18,43.43,43.14,43.27,242932.0,43.1605,43.4104,43.1206,43.2505,242932.0
2021-06-02 10:30:00,43.28,43.52,43.2,43.51,245247.0,43.2605,43.5004,43.1805,43.4904,245247.0
2021-06-02 11:00:00,43.5,43.59,43.36,43.39,203359.0,43.4804,43.5703,43.3405,43.3704,203359.0
2021-06-02 11:30:00,43.39,43.46,43.31,43.35,184296.0,43.3704,43.4404,43.2905,43.3305,184296.0
2021-06-02 12:00:00,43.34,43.39,43.18,43.21,201693.0,43.3205,43.3704,43.1605,43.1905,201693.0
2021-06-02 12:30:00,43.22,43.29,43.11,43.27,264473.0,43.2005,43.2705,43.0906,43.2505,264473.0
2021-06-02 13:00:00,43.27,43.35,43.08,43.14,171330.0,43.2505,43.3305,43.0606,43.1206,171330.0
2021-06-02 13:30:00,43.15,43.21,43.05,43.12,130363.0,43.1305,43.1905,43.0306,43.1006,130363.0
2021-06-02 14:00:00,43.12,43.26,43.07,43.18,192193.0,43.1006,43.2405,43.0506,43.1605,192193.0
2021-06-02 14:30:00,43.18,43.25,43.15,43.23,140708.0,43.1605,43.2305,43.1305,43.2105,140708.0
2021-06-02 15:00:00,43.23,43.28,43.15,43.19,178203.0,43.2105,43.2605,43.1305,43.1705,178203.0
2021-06-02 15:30:00,43.19,43.28,43.13,43.23,793124.0,43.1705,43.2605,43.1106,43.2105,793124.0
2021-06-03 09:30:00,43.09,43.13,42.27,42.45,833374.0,43.0706,43.1106,42.2509,42.4309,833374.0
2021-06-03 10:00:00,42.45,42.71,42.4,42.63,312363.0,42.4309,42.6907,42.3809,42.6108,312363.0
2021-06-03 10:30:00,42.61,42.7,42.42,42.51,230050.0,42.5908,42.6807,42.4009,42.4908,230050.0
2021-06-03 11:00:00,42.51,42.53,42.31,42.47,258195.0,42.4908,42.5108,42.2909,42.4509,258195.0
2021-06-03 11:30:00,42.47,42.55,42.34,42.38,235762.0,42.4509,42.5308,42.3209,42.3609,235762.0
2021-06-03 12:00:00,42.39,42.53,42.35,42.51,124259.0,42.3709,42.5108,42.3309,42.4908,124259.0
2021-06-03 12:30:00,42.51,42.58,42.4,42.57,100792.0,42.4908,42.5608,42.3809,42.5508,100792.0
2021-06-03 13:00:00,42.58,42.74,42.52,42.73,162757.0,42.5608,42.7207,42.5008,42.7107,162757.0
2021-06-03 13:30:00,42.72,42.73,42.56,42.69,108809.0,42.7007,42.7107,42.5408,42.6708,108809.0
2021-06-03 14:00:00,42.69,42.75,42.49,42.53,107736.0,42.6708,42.7307,42.4708,42.5108,107736.0
2021-06-03 14:30:00,42.52,42.58,42.41,42.53,166436.0,42.5008,42.5608,42.3909,42.5108,166436.0
2021-06-03 15:00:00,42.52,42.71,42.52,42.71,167054.0,42.5008,42.6907,42.5008,42.6907,167054.0
2021-06-03 15:30:00,42.71,42.72,42.5,42.54,451567.0,42.6907,42.7007,42.4808,42.5208,451567.0
2021-06-04 09:30:00,43.02,43.23,42.81,42.97,439347.0,43.0006,43.2105,42.7907,42.9506,439347.0
2021-06-04 10:00:00,42.96,42.97,42.48,42.59,349773.0,42.9406,42.9506,42.4608,42.5708,349773.0
2021-06-04 10:30:00,42.59,42.66,42.36,42.65,514003.0,42.5708,42.6408,42.3409,42.6308,514003.0
2021-06-04 11:00:00,42.64,42.83,42.64,42.73,187183.0,42.6208,42.8107,42.6208,42.7107,187183.0
2021-06-04 11:30:00,42.73,42.77,42.62,42.65,145552.0,42.7107,42.7507,42.6008,42.6308,145552.0
2021-06-04 12:00:00,42.66,42.8,42.65,42.77,122744.0,42.6408,42.7807,42.6308,42.7507,122744.0
2021-06-04 12:30:00,42.77,42.86,42.74,42.85,116304.0,42.7507,42.8407,42.7207,42.8307,116304.0
2021-06-04 13:00:00,42.85,42.96,42.82,42.84,122938.0,42.8307,42.9406,42.8007,42.8207,122938.0
2021-06-04 13:30:00,42.84,42.92,42.78,42.84,116769.0,42.8207,42.9006,42.7607,42.8207,116769.0
2021-06-04 14:00:00,42.86,42.87,42.72,42.79,88738.0,42.8407,42.8507,42.7007,42.7707,88738.0
2021-06-04 14:30:00,42.79,42.84,42.75,42.84,146707.0,42.7707,42.8207,42.7307,42.8207,146707.0
2021-06-04 15:00:00,42.83,42.89,42.76,42.87,121880.0,42.8107,42.8707,42.7407,42.8507,121880.0
2021-06-04 15:30:00,42.86,42.9,42.75,42.77,342628.0,42.8407,42.8807,42.7307,42.7507,342628.0
2021-06-07 09:30:00,42.58,42.97,42.49,42.81,830851.0,42.5608,42.9506,42.4708,42.7907,830851.0
2021-06-07 10:00:00,42.81,42.88,42.67,42.85,340520.0,42.7907,42.8607,42.6508,42.8307,340520.0
2021-06-07 10:30:00,42.86,43.03,42.82,43.0,526739.0,42.8407,43.0106,42.8007,42.9806,526739.0
2021-06-07 11:00:00,43.0,43.33,43.0,43.25,345756.0,42.9806,43.3105,42.9806,43.2305,345756.0
2021-06-07 11:30:00,43.24,43.31,43.15,43.3,259883.0,43.2205,43.2905,43.1305,43.2805,259883.0
2021-06-07 12:00:00,43.3,43.39,43.26,43.36,225787.0,43.2805,43.3704,43.2405,43.3405,225787.0
2021-06-07 12:30:00,43.36,43.48,43.35,43.39,218546.0,43.3405,43.4604,43.3305,43.3704,218546.0
2021-06-07 13:00:00,43.39,43.42,43.24,43.26,186368.0,43.3704,43.4004,43.2205,43.2405,186368.0
2021-06-07 13:30:00,43.26,43.3,43.14,43.15,143455.0,43.2405,43.2805,43.1206,43.1305,143455.0
2021-06-07 14:00:00,43.14,43.22,43.13,43.21,224229.0,43.1206,43.2005,43.1106,43.1905,224229.0
2021-06-07 14:30:00,43.21,43.22,43.0,43.15,234454.0,43.1905,43.2005,42.9806,43.1305,234454.0
2021-06-07 15:00:00,43.15,43.32,43.14,43.3,225496.0,43.1305,43.3005,43.1206,43.2805,225496.0
2021-06-07 15:30:00,43.31,43.43,43.22,43.4,661001.0,43.2905,43.4104,43.2005,43.3804,661001.0
2021-06-08 09:30:00,43.0,43.62,42.96,43.61,1271097.0,42.9806,43.6003,42.9406,43.5903,1271097.0
2021-06-08 10:00:00,43.62,44.12,43.62,43.94,798550.0,43.6003,44.1001,43.6003,43.9202,798550.0
2021-06-08 10:30:00,43.93,44.01,43.8,43.88,343842.0,43.9102,43.9902,43.7803,43.8602,343842.0
2021-06-08 11:00:00,43.88,43.99,43.57,43.77,303962.0,43.8602,43.9702,43.5504,43.7503,303962.0
2021-06-08 11:30:00,43.76,43.99,43.73,43.98,243342.0,43.7403,43.9702,43.7103,43.9602,243342.0
2021-06-08 12:00:00,43.97,43.99,43.8,43.9,265122.0,43.9502,43.9702,43.7803,43.8802,265122.0
2021-06-08 12:30:00,43.89,43.92,43.75,43.88,145486.0,43.8702,43.9002,43.7303,43.8602,145486.0
2021-06-08 13:00:00,43.88,44.0,43.87,43.95,293316.0,43.8602,43.9802,43.8502,43.9302,293316.0
2021-06-08 13:30:00,43.95,44.04,43.93,44.0,407321.0,43.9302,44.0201,43.9102,43.9802,407321.0
2021-06-08 14:00:00,44.0,44.38,43.97,44.33,557070.0,43.9802,44.36,43.9502,44.31,557070.0
2021-06-08 14:30:00,44.33,44.33,44.17,44.3,329982.0,44.31,44.31,44.1501,44.28,329982.0
2021-06-08 15:00:00,44.3,44.4,44.07,44.14,423825.0,44.28,44.38,44.0501,44.1201,423825.0
2021-06-08 15:30:00,44.13,44.21,44.02,44.16,1042110.0,44.1101,44.1901,44.0002,44.1401,1042110.0
2021-06-09 09:30:00,44.06,44.1,43.52,43.74,1128722.0,44.0427,44.0826,43.5029,43.7228,1128722.0
2021-06-09 10:00:00,43.75,44.01,43.73,43.99,343137.0,43.7328,43.9927,43.7128,43.9727,343137.0
2021-06-09 10:30:00,44.0,44.01,43.72,43.85,181369.0,43.9827,43.9927,43.7028,43.8327,181369.0
2021-06-09 11:00:00,43.85,44.02,43.85,43.98,147598.0,43.8327,44.0027,43.8327,43.9627,147598.0
2021-06-09 11:30:00,43.98,44.08,43.85,43.93,188898.0,43.9627,44.0627,43.8327,43.9127,188898.0
2021-06-09 12:00:00,43.94,44.03,43.9,44.03,132702.0,43.9227,44.0127,43.8827,44.0127,132702.0
2021-06-09 12:30:00,44.02,44.08,43.94,43.98,170371.0,44.0027,44.0627,43.9227,43.9627,170371.0
2021-06-09 13:00:00,43.97,44.06,43.93,43.94,87177.0,43.9527,44.0427,43.9127,43.9227,87177.0
2021-06-09 13:30:00,43.94,43.94,43.8,43.84,164511.0,43.9227,43.9227,43.7828,43.8228,164511.0
2021-06-09 14:00:00,43.84,43.87,43.65,43.66,175961.0,43.8228,43.8527,43.6328,43.6428,175961.0
2021-06-09 14:30:00,43.66,43.73,43.62,43.68,175655.0,43.6428,43.7128,43.6028,43.6628,175655.0
2021-06-09 15:00:00,43.67,43.68,43.3,43.33,352464.0,43.6528,43.6628,43.283,43.313,352464.0
2021-06-09 15:30:00,43.32,43.54,43.26,43.53,801710.0,43.303,43.5229,43.243,43.5129,801710.0
2021-06-10 09:30:00,43.63,43.89,43.26,43.28,566383.0,43.6128,43.8727,43.243,43.263,566383.0
2021-06-10 10:00:00,43.29,43.42,42.98,43.09,464801.0,43.273,43.4029,42.9631,43.073,464801.0
2021-06-10 10:30:00,43.12,43.14,42.72,42.99,446761.0,43.103,43.123,42.7032,42.9731,446761.0
2021-06-10 11:00:00,42.98,43.07,42.88,42.95,266721.0,42.9631,43.0531,42.8631,42.9331,266721.0
2021-06-10 11:30:00,42.95,43.04,42.87,42.97,219558.0,42.9331,43.0231,42.8531,42.9531,219558.0
2021-06-10 12:00:00,42.98,43.0,42.7,42.78,254186.0,42.9631,42.9831,42.6832,42.7632,254186.0
2021-06-10 12:30:00,42.79,42.98,42.71,42.98,218361.0,42.7732,42.9631,42.6932,42.9631,218361.0
2021-06-10 13:00:00,42.97,43.1,42.96,43.02,220070.0,42.9531,43.083,42.9431,43.0031,220070.0
2021-06-10 13:30:00,43.02,43.08,42.99,43.04,131378.0,43.0031,43.063,42.9731,43.0231,131378.0
2021-06-10 14:00:00,43.04,43.11,42.99,43.08,135988.0,43.0231,43.093,42.9731,43.063,135988.0
2021-06-10 14:30:00,43.08,43.15,43.01,43.02,176067.0,43.063,43.133,42.9931,43.0031,176067.0
2021-06-10 15:00:00,43.03,43.03,42.82,42.83,176464.0,43.0131,43.0131,42.8032,42.8131,176464.0
2021-06-10 15:30:00,42.83,42.89,42.66,42.68,587150.0,42.8131,42.8731,42.6432,42.6632,587150.0
2021-06-11 09:30:00,42.7,43.0,42.51,42.82,514419.0,42.6832,42.9831,42.4933,42.8032,514419.0
2021-06-11 10:00:00,42.82,42.85,42.61,42.7,255152.0,42.8032,42.8331,42.5932,42.6832,255152.0
2021-06-11 10:30:00,42.7,42.86,42.68,42.79,225141.0,42.6832,42.8431,42.6632,42.7732,225141.0
2021-06-11 11:00:00,42.8,42.82,42.67,42.7,125091.0,42.7832,42.8032,42.6532,42.6832,125091.0
2021-06-11 11:30:00,42.7,42.79,42.62,42.78,127071.0,42.6832,42.7732,42.6032,42.7632,127071.0
2021-06-11 12:00:00,42.78,42.87,42.75,42.78,120544.0,42.7632,42.8531,42.7332,42.7632,120544.0
2021-06-11 12:30:00,42.78,43.09,42.78,43.04,365170.0,42.7632,43.073,42.7632,43.0231,365170.0
2021-06-11 13:00:00,43.05,43.1,42.99,43.08,153531.0,43.0331,43.083,42.9731,43.063,153531.0
2021-06-11 13:30:00,43.09,43.14,43.04,43.04,169240.0,43.073,43.123,43.0231,43.0231,169240.0
2021-06-11 14:00:00,43.05,43.11,43.02,43.05,180206.0,43.0331,43.093,43.0031,43.0331,180206.0
2021-06-11 14:30:00,43.05,43.08,42.94,43.05,214184.0,43.0331,43.063,42.9231,43.0331,214184.0
2021-06-11 15:00:00,43.05,43.07,42.95,43.07,182912.0,43.0331,43.0531,42.9331,43.0531,182912.0
2021-06-11 15:30:00,43.07,43.22,43.04,43.22,545351.0,43.0531,43.203,43.0231,43.203,545351.0
2021-06-14 09:30:00,43.05,43.32,42.74,42.84,408910.0,43.0331,43.303,42.7232,42.8231,408910.0
2021-06-14 10:00:00,42.84,42.86,42.61,42.65,275392.0,42.8231,42.8431,42.5932,42.6332,275392.0
2021-06-14 10:30:00,42.64,42.66,42.46,42.64,288144.0,42.6232,42.6432,42.4433,42.6232,288144.0
2021-06-14 11:00:00,42.64,42.73,42.6,42.64,146171.0,42.6232,42.7132,42.5832,42.6232,146171.0
2021-06-14 11:30:00,42.64,42.64,42.49,42.5,167803.0,42.6232,42.6232,42.4733,42.4833,167803.0
2021-06-14 12:00:00,42.49,42.55,42.46,42.47,115234.0,42.4733,42.5333,42.4433,42.4533,115234.0
2021-06-14 12:30:00,42.48,42.5,42.39,42.41,111077.0,42.4633,42.4833,42.3733,42.3933,111077.0
2021-06-14 13:00:00,42.41,42.41,42.25,42.3,147475.0,42.3933,42.3933,42.2334,42.2834,147475.0
2021-06-14 13:30:00,42.29,42.34,42.17,42.23,135062.0,42.2734,42.3233,42.1534,42.2134,135062.0
2021-06-14 14:00:00,42.24,42.27,42.07,42.08,122651.0,42.2234,42.2534,42.0534,42.0634,122651.0
2021-06-14 14:30:00,42.08,42.28,42.07,42.28,175086.0,42.0634,42.2634,42.0534,42.2634,175086.0
2021-06-14 15:00:00,42.27,42.33,42.08,42.1,190432.0,42.2534,42.3133,42.0634,42.0834,190432.0
2021-06-14 15:30:00,42.11,42.23,42.06,42.23,434024.0,42.0934,42.2134,42.0435,42.2134,434024.0
2021-06-15 09:30:00,42.24,42.69,42.14,42.69,338303.0,42.2234,42.6732,42.1234,42.6732,338303.0
2021-06-15 10:00:00,42.69,42.83,42.32,42.34,267817.0,42.6732,42.8131,42.3033,42.3233,267817.0
2021-06-15 10:30:00,42.34,42.46,42.25,42.44,213486.0,42.3233,42.4433,42.2334,42.4233,213486.0
2021-06-15 11:00:00,42.44,42.53,42.37,42.47,181975.0,42.4233,42.5133,42.3533,42.4533,181975.0
2021-06-15 11:30:00,42.46,42.47,42.17,42.22,223756.0,42.4433,42.4533,42.1534,42.2034,223756.0
2021-06-15 12:00:00,42.22,42.3,42.17,42.29,161406.0,42.2034,42.2834,42.1534,42.2734,161406.0
2021-06-15 12:30:00,42.28,42.3,42.2,42.2,164071.0,42.2634,42.2834,42.1834,42.1834,164071.0
2021-06-15 13:00:00,42.2,42.32,42.15,42.3,250804.0,42.1834,42.3033,42.1334,42.2834,250804.0
2021-06-15 13:30:00,42.3,42.33,42.21,42.23,177814.0,42.2834,42.3133,42.1934,42.2134,177814.0
2021-06-15 14:00:00,42.23,42.36,42.22,42.29,122513.0,42.2134,42.3433,42.2034,42.2734,122513.0
2021-06-15 14:30:00,42.29,42.3,42.18,42.21,112065.0,42.2734,42.2834,42.1634,42.1934,112065.0
2021-06-15 15:00:00,42.2,42.27,42.12,42.17,107836.0,42.1834,42.2534,42.1034,42.1534,107836.0
2021-06-15 15:30:00,42.18,42.36,42.13,42.25,370774.0,42.1634,42.3433,42.1134,42.2334,370774.0
2021-06-16 09:30:00,42.18,42.29,41.83,41.95,356040.0,42.1634,42.2734,41.8135,41.9335,356040.0
2021-06-16 10:00:00,41.95,42.18,41.85,41.91,268828.0,41.9335,42.1634,41.8335,41.8935,268828.0
2021-06-16 10:30:00,41.9,42.07,41.87,41.95,271475.0,41.8835,42.0534,41.8535,41.9335,271475.0
2021-06-16 11:00:00,41.96,42.17,41.93,42.13,191758.0,41.9435,42.1534,41.9135,42.1134,191758.0
2021-06-16 11:30:00,42.13,42.49,42.12,42.44,251946.0,42.1134,42.4733,42.1034,42.4233,251946.0
2021-06-16 12:00:00,42.45,42.51,42.09,42.1,178320.0,42.4333,42.4933,42.0734,42.0834,178320.0
2021-06-16 12:30:00,42.09,42.13,42.0,42.07,122075.0,42.0734,42.1134,41.9835,42.0534,122075.0
2021-06-16 13:00:00,42.06,42.06,41.91,41.93,138901.0,42.0435,42.0435,41.8935,41.9135,138901.0
2021-06-16 13:30:00,41.93,42.11,41.92,42.07,117018.0,41.9135,42.0934,41.9035,42.0534,117018.0
2021-06-16 14:00:00,42.05,42.22,41.68,42.13,325985.0,42.0335,42.2034,41.6636,42.1134,325985.0
2021-06-16 14:30:00,42.11,42.22,41.85,42.01,237426.0,42.0934,42.2034,41.8335,41.9935,237426.0
2021-06-16 15:00:00,42.0,42.38,41.96,42.25,216785.0,41.9835,42.3633,41.9435,42.2334,216785.0
2021-06-16 15:30:00,42.25,42.31,42.07,42.1,492465.0,42.2334,42.2934,42.0534,42.0834,492465.0
2021-06-17 09:30:00,42.08,42.79,42.08,42.38,403575.0,42.0634,42.7732,42.0634,42.3633,403575.0
2021-06-17 10:00:00,42.37,42.46,42.1,42.2,253430.0,42.3533,42.4433,42.0834,42.1834,253430.0
2021-06-17 10:30:00,42.2,42.38,42.05,42.07,314357.0,42.1834,42.3633,42.0335,42.0534,314357.0
2021-06-17 11:00:00,42.07,42.08,41.84,41.85,229328.0,42.0534,42.0634,41.8235,41.8335,229328.0
2021-06-17 11:30:00,41.85,41.86,41.48,41.5,354257.0,41.8335,41.8435,41.4637,41.4837,354257.0
2021-06-17 12:00:00,41.49,41.49,41.07,41.1,359287.0,41.4737,41.4737,41.0538,41.0838,359287.0
2021-06-17 12:30:00,41.09,41.57,41.06,41.55,175737.0,41.0738,41.5536,41.0438,41.5337,175737.0
2021-06-17 13:00:00,41.56,41.67,41.51,41.62,183510.0,41.5436,41.6536,41.4937,41.6036,183510.0
2021-06-17 13:30:00,41.63,41.71,41.56,41.6,142633.0,41.6136,41.6936,41.5436,41.5836,142633.0
2021-06-17 14:00:00,41.59,41.65,41.49,41.5,108960.0,41.5736,41.6336,41.4737,41.4837,108960.0
2021-06-17 14:30:00,41.51,41.54,41.41,41.5,121596.0,41.4937,41.5237,41.3937,41.4837,121596.0
2021-06-17 15:00:00,41.5,41.68,41.41,41.59,196955.0,41.4837,41.6636,41.3937,41.5736,196955.0
2021-06-17 15:30:00,41.6,41.66,41.35,41.37,659498.0,41.5836,41.6436,41.3337,41.3537,659498.0
2021-06-18 09:30:00,40.8,41.13,40.56,40.78,777746.0,40.7839,41.1138,40.544,40.764,777746.0
2021-06-18 10:00:00,40.8,40.85,40.5,40.7,282790.0,40.7839,40.8339,40.4841,40.684,282790.0
2021-06-18 10:30:00,40.69,40.99,40.53,40.88,399363.0,40.674,40.9739,40.5141,40.8639,399363.0
2021-06-18 11:00:00,40.88,41.08,40.86,41.0,174556.0,40.8639,41.0638,40.8439,40.9839,174556.0
2021-06-18 11:30:00,41.0,41.35,40.98,41.34,254604.0,40.9839,41.3337,40.9639,41.3237,254604.0
2021-06-18 12:00:00,41.33,41.42,41.25,41.39,169318.0,41.3137,41.4037,41.2338,41.3737,169318.0
2021-06-18 12:30:00,41.38,41.4,41.18,41.26,182043.0,41.3637,41.3837,41.1638,41.2438,182043.0
2021-06-18 13:00:00,41.27,41.36,41.22,41.25,171519.0,41.2538,41.3437,41.2038,41.2338,171519.0
2021-06-18 13:30:00,41.24,41.35,41.12,41.13,113370.0,41.2238,41.3337,41.1038,41.1138,113370.0
2021-06-18 14:00:00,41.14,41.19,41.06,41.12,159871.0,41.1238,41.1738,41.0438,41.1038,159871.0
2021-06-18 14:30:00,41.11,41.12,40.71,40.77,397535.0,41.0938,41.1038,40.694,40.754,397535.0
2021-06-18 15:00:00,40.77,40.95,40.72,40.9,231048.0,40.754,40.9339,40.704,40.8839,231048.0
2021-06-18 15:30:00,40.9,41.06,40.84,40.85,902339.0,40.8839,41.0438,40.8239,40.8339,902339.0
2021-06-21 09:30:00,41.07,41.28,40.75,41.25,341962.0,41.0538,41.2638,40.734,41.2338,341962.0
2021-06-21 10:00:00,41.25,41.37,41.0,41.33,418684.0,41.2338,41.3537,40.9839,41.3137,418684.0
2021-06-21 10:30:00,41.34,41.79,41.32,41.66,385050.0,41.3237,41.7736,41.3037,41.6436,385050.0
2021-06-21 11:00:00,41.68,41.7,41.45,41.55,199644.0,41.6636,41.6836,41.4337,41.5337,199644.0
2021-06-21 11:30:00,41.56,41.77,41.53,41.67,246615.0,41.5436,41.7536,41.5137,41.6536,246615.0
2021-06-21 12:00:00,41.67,41.79,41.66,41.76,172768.0,41.6536,41.7736,41.6436,41.7436,172768.0
2021-06-21 12:30:00,41.77,41.78,41.65,41.69,123680.0,41.7536,41.7636,41.6336,41.6736,123680.0
2021-06-21 13:00:00,41.7,41.83,41.67,41.83,103551.0,41.6836,41.8135,41.6536,41.8135,103551.0
2021-06-21 13:30:00,41.83,41.97,41.83,41.94,144065.0,41.8135,41.9535,41.8135,41.9235,144065.0
2021-06-21 14:00:00,41.94,41.98,41.86,41.92,165009.0,41.9235,41.9635,41.8435,41.9035,165009.0
2021-06-21 14:30:00,41.92,42.05,41.87,42.04,207137.0,41.9035,42.0335,41.8535,42.0235,207137.0
2021-06-21 15:00:00,42.04,42.1,41.92,42.02,244252.0,42.0235,42.0834,41.9035,42.0035,244252.0
2021-06-21 15:30:00,42.02,42.21,41.99,42.08,619270.0,42.0035,42.1934,41.9735,42.0634,619270.0
2021-06-22 09:30:00,42.07,42.07,41.52,41.77,322830.0,42.0534,42.0534,41.5037,41.7536,322830.0
2021-06-22 10:00:00,41.77,42.01,41.7,41.97,189073.0,41.7536,41.9935,41.6836,41.9535,189073.0
2021-06-22 10:30:00,41.95,42.01,41.76,41.97,213940.0,41.9335,41.9935,41.7436,41.9535,213940.0
2021-06-22 11:00:00,41.98,42.19,41.94,41.98,228945.0,41.9635,42.1734,41.9235,41.9635,228945.0
2021-06-22 11:30:00,41.98,42.01,41.83,41.84,146551.0,41.9635,41.9935,41.8135,41.8235,146551.0
2021-06-22 12:00:00,41.84,42.07,41.84,42.06,181208.0,41.8235,42.0534,41.8235,42.0435,181208.0
2021-06-22 12:30:00,42.05,42.27,41.92,42.2,226619.0,42.0335,42.2534,41.9035,42.1834,226619.0
2021-06-22 13:00:00,42.21,42.27,42.14,42.18,114534.0,42.1934,42.2534,42.1234,42.1634,114534.0
2021-06-22 13:30:00,42.19,42.33,42.18,42.27,91338.0,42.1734,42.3133,42.1634,42.2534,91338.0
2021-06-22 14:00:00,42.27,42.4,42.25,42.31,129424.0,42.2534,42.3833,42.2334,42.2934,129424.0
2021-06-22 14:30:00,42.31,42.38,42.27,42.3,121946.0,42.2934,42.3633,42.2534,42.2834,121946.0
2021-06-22 15:00:00,42.31,42.54,42.31,42.52,199327.0,42.2934,42.5233,42.2934,42.5033,199327.0
2021-06-22 15:30:00,42.52,42.57,42.29,42.29,412560.0,42.5033,42.5533,42.2734,42.2734,412560.0
2021-06-23 09:30:00,42.37,42.95,42.32,42.86,564211.0,42.3533,42.9331,42.3033,42.8431,564211.0
2021-06-23 10:00:00,42.86,43.23,42.77,43.07,525093.0,42.8431,43.213,42.7532,43.0531,525093.0
2021-06-23 10:30:00,43.07,43.17,42.96,43.08,307465.0,43.0531,43.153,42.9431,43.063,307465.0
2021-06-23 11:00:00,43.08,43.13,42.95,43.05,484928.0,43.063,43.113,42.9331,43.0331,484928.0
2021-06-23 11:30:00,43.05,43.1,42.97,43.05,368800.0,43.0331,43.083,42.9531,43.0331,368800.0
2021-06-23 12:00:00,43.05,43.21,43.04,43.21,279354.0,43.0331,43.193,43.0231,43.193,279354.0
2021-06-23 12:30:00,43.2,43.38,43.11,43.35,499401.0,43.183,43.3629,43.093,43.3329,499401.0
2021-06-23 13:00:00,43.35,43.37,43.27,43.3,260156.0,43.3329,43.3529,43.253,43.283,260156.0
2021-06-23 13:30:00,43.3,43.39,43.29,43.36,188104.0,43.283,43.3729,43.273,43.3429,188104.0
2021-06-23 14:00:00,43.36,43.44,43.29,43.4,287309.0,43.3429,43.4229,43.273,43.3829,287309.0
2021-06-23 14:30:00,43.4,43.41,43.26,43.31,278254.0,43.3829,43.3929,43.243,43.293,278254.0
2021-06-23 15:00:00,43.31,43.36,43.21,43.34,293535.0,43.293,43.3429,43.193,43.3229,293535.0
2021-06-23 15:30:00,43.34,43.35,43.09,43.12,905173.0,43.3229,43.3329,43.073,43.103,905173.0
2021-06-24 09:30:00,44.15,45.34,44.12,44.71,2859023.0,44.1326,45.3222,44.1026,44.6924,2859023.0
2021-06-24 10:00:00,44.72,45.09,44.7,44.84,869701.0,44.7024,45.0723,44.6824,44.8224,869701.0
2021-06-24 10:30:00,44.83,44.88,44.62,44.82,583534.0,44.8124,44.8623,44.6024,44.8024,583534.0
2021-06-24 11:00:00,44.8,44.95,44.6,44.93,562451.0,44.7824,44.9323,44.5825,44.9123,562451.0
2021-06-24 11:30:00,44.92,44.92,44.52,44.54,266400.0,44.9023,44.9023,44.5025,44.5225,266400.0
2021-06-24 12:00:00,44.53,44.6,44.45,44.51,206883.0,44.5125,44.5825,44.4325,44.4925,206883.0
2021-06-24 12:30:00,44.52,44.68,44.49,44.5,289194.0,44.5025,44.6624,44.4725,44.4825,289194.0
2021-06-24 13:00:00,44.51,44.53,44.26,44.32,291786.0,44.4925,44.5125,44.2426,44.3026,291786.0
2021-06-24 13:30:00,44.31,44.34,44.08,44.21,293167.0,44.2926,44.3226,44.0627,44.1926,293167.0
2021-06-24 14:00:00,44.21,44.41,44.2,44.41,258151.0,44.1926,44.3925,44.1826,44.3925,258151.0
2021-06-24 14:30:00,44.41,44.49,44.28,44.29,242838.0,44.3925,44.4725,44.2626,44.2726,242838.0
2021-06-24 15:00:00,44.29,44.41,44.27,44.3,225268.0,44.2726,44.3925,44.2526,44.2826,225268.0
2021-06-24 15:30:00,44.3,44.34,44.05,44.05,1059567.0,44.2826,44.3226,44.0327,44.0327,1059567.0
2021-06-25 09:30:00,44.07,44.09,43.73,43.93,335428.0,44.0527,44.0727,43.7128,43.9127,335428.0
2021-06-25 10:00:00,43.92,44.2,43.79,44.1,289304.0,43.9027,44.1826,43.7728,44.0826,289304.0
2021-06-25 10:30:00,44.11,44.17,44.0,44.0,206507.0,44.0926,44.1526,43.9827,43.9827,206507.0
2021-06-25 11:00:00,44.0,44.06,43.84,44.04,622857.0,43.9827,44.0427,43.8228,44.0227,622857.0
2021-06-25 11:30:00,44.05,44.06,43.8,43.85,171292.0,44.0327,44.0427,43.7828,43.8327,171292.0
2021-06-25 12:00:00,43.85,44.02,43.84,43.87,133687.0,43.8327,44.0027,43.8228,43.8527,133687.0
2021-06-25 12:30:00,43.87,44.02,43.86,43.89,223893.0,43.8527,44.0027,43.8427,43.8727,223893.0
2021-06-25 13:00:00,43.89,43.89,43.76,43.87,148819.0,43.8727,43.8727,43.7428,43.8527,148819.0
2021-06-25 13:30:00,43.87,43.93,43.81,43.89,110734.0,43.8527,43.9127,43.7928,43.8727,110734.0
2021-06-25 14:00:00,43.89,43.91,43.78,43.81,159032.0,43.8727,43.8927,43.7628,43.7928,159032.0
2021-06-25 14:30:00,43.8,43.87,43.79,43.83,186936.0,43.7828,43.8527,43.7728,43.8128,186936.0
2021-06-25 15:00:00,43.84,44.14,43.83,44.0,344481.0,43.8228,44.1226,43.8128,43.9827,344481.0
2021-06-25 15:30:00,44.0,44.03,43.82,43.9,843404.0,43.9827,44.0127,43.8028,43.8827,843404.0
2021-06-28 09:30:00,43.65,43.75,42.39,42.75,785347.0,43.6328,43.7328,42.3733,42.7332,785347.0
2021-06-28 10:00:00,42.72,42.72,42.08,42.11,465659.0,42.7032,42.7032,42.0634,42.0934,465659.0
2021-06-28 10:30:00,42.11,42.13,41.74,42.02,646401.0,42.0934,42.1134,41.7236,42.0035,646401.0
2021-06-28 11:00:00,42.02,42.36,41.87,42.31,372152.0,42.0035,42.3433,41.8535,42.2934,372152.0
2021-06-28 11:30:00,42.3,42.4,42.06,42.09,590052.0,42.2834,42.3833,42.0435,42.0734,590052.0
2021-06-28 12:00:00,42.09,42.4,42.04,42.13,367625.0,42.0734,42.3833,42.0235,42.1134,367625.0
2021-06-28 12:30:00,42.13,42.37,42.12,42.32,204643.0,42.1134,42.3533,42.1034,42.3033,204643.0
2021-06-28 13:00:00,42.32,42.39,42.05,42.08,290690.0,42.3033,42.3733,42.0335,42.0634,290690.0
2021-06-28 13:30:00,42.09,42.34,42.06,42.31,157725.0,42.0734,42.3233,42.0435,42.2934,157725.0
2021-06-28 14:00:00,42.3,42.37,42.25,42.34,207065.0,42.2834,42.3533,42.2334,42.3233,207065.0
2021-06-28 14:30:00,42.35,42.37,42.23,42.33,202349.0,42.3333,42.3533,42.2134,42.3133,202349.0
2021-06-28 15:00:00,42.33,42.51,42.32,42.48,225440.0,42.3133,42.4933,42.3033,42.4633,225440.0
2021-06-28 15:30:00,42.47,42.51,42.32,42.38,789709.0,42.4533,42.4933,42.3033,42.3633,789709.0
2021-06-29 09:30:00,42.5,42.64,42.23,42.47,402515.0,42.4833,42.6232,42.2134,42.4533,402515.0
2021-06-29 10:00:00,42.49,42.71,42.37,42.6,323948.0,42.4733,42.6932,42.3533,42.5832,323948.0
2021-06-29 10:30:00,42.61,42.74,42.5,42.63,241748.0,42.5932,42.7232,42.4833,42.6132,241748.0
2021-06-29 11:00:00,42.62,42.83,42.61,42.78,167718.0,42.6032,42.8131,42.5932,42.7632,167718.0
2021-06-29 11:30:00,42.78,42.83,42.53,42.57,104536.0,42.7632,42.8131,42.5133,42.5533,104536.0
2021-06-29 12:00:00,42.56,42.61,42.4,42.41,161731.0,42.5433,42.5932,42.3833,42.3933,161731.0
2021-06-29 12:30:00,42.4,42.51,42.38,42.43,264360.0,42.3833,42.4933,42.3633,42.4133,264360.0
2021-06-29 13:00:00,42.43,42.5,42.41,42.44,242360.0,42.4133,42.4833,42.3933,42.4233,242360.0
2021-06-29 13:30:00,42.44,42.51,42.36,42.48,269704.0,42.4233,42.4933,42.3433,42.4633,269704.0
2021-06-29 14:00:00,42.48,42.48,42.3,42.31,237121.0,42.4633,42.4633,42.2834,42.2934,237121.0
2021-06-29 14:30:00,42.31,42.31,42.05,42.12,238533.0,42.2934,42.2934,42.0335,42.1034,238533.0
2021-06-29 15:00:00,42.12,42.24,42.11,42.23,203854.0,42.1034,42.2234,42.0934,42.2134,203854.0
2021-06-29 15:30:00,42.23,42.28,42.14,42.2,515780.0,42.2134,42.2634,42.1234,42.1834,515780.0
2021-06-30 09:30:00,42.2,42.67,42.09,42.66,387243.0,42.1834,42.6532,42.0734,42.6432,387243.0
2021-06-30 10:00:00,42.67,43.13,42.66,42.89,459151.0,42.6532,43.113,42.6432,42.8731,459151.0
2021-06-30 10:30:00,42.9,42.97,42.69,42.71,266069.0,42.8831,42.9531,42.6732,42.6932,266069.0
2021-06-30 11:00:00,42.72,42.75,42.45,42.45,207369.0,42.7032,42.7332,42.4333,42.4333,207369.0
2021-06-30 11:30:00,42.46,42.55,42.45,42.5,172257.0,42.4433,42.5333,42.4333,42.4833,172257.0
2021-06-30 12:00:00,42.5,42.63,42.49,42.52,107164.0,42.4833,42.6132,42.4733,42.5033,107164.0
2021-06-30 12:30:00,42.52,42.57,42.45,42.49,132474.0,42.5033,42.5533,42.4333,42.4733,132474.0
2021-06-30 13:00:00,42.48,42.56,42.47,42.49,112111.0,42.4633,42.5433,42.4533,42.4733,112111.0
2021-06-30 13:30:00,42.49,42.55,42.48,42.55,141012.0,42.4733,42.5333,42.4633,42.5333,141012.0
2021-06-30 14:00:00,42.54,42.69,42.51,42.66,121407.0,42.5233,42.6732,42.4933,42.6432,121407.0
2021-06-30 14:30:00,42.66,42.74,42.65,42.73,134209.0,42.6432,42.7232,42.6332,42.7132,134209.0
2021-06-30 15:00:00,42.72,42.84,42.64,42.75,139869.0,42.7032,42.8231,42.6232,42.7332,139869.0
2021-06-30 15:30:00,42.75,42.75,42.54,42.64,599355.0,42.7332,42.7332,42.5233,42.6232,599355.0
2021-07-01 09:30:00,42.97,43.82,42.81,43.5,764781.0,42.9531,43.8028,42.7932,43.4829,764781.0
2021-07-01 10:00:00,43.52,43.8,43.36,43.6,537183.0,43.5029,43.7828,43.3429,43.5828,537183.0
2021-07-01 10:30:00,43.62,43.62,43.36,43.45,313238.0,43.6028,43.6028,43.3429,43.4329,313238.0
2021-07-01 11:00:00,43.45,43.62,43.22,43.29,352517.0,43.4329,43.6028,43.203,43.273,352517.0
2021-07-01 11:30:00,43.29,43.4,43.22,43.22,154963.0,43.273,43.3829,43.203,43.203,154963.0
2021-07-01 12:00:00,43.23,43.41,43.19,43.4,196200.0,43.213,43.3929,43.173,43.3829,196200.0
2021-07-01 12:30:00,43.39,43.44,43.34,43.37,90230.0,43.3729,43.4229,43.3229,43.3529,90230.0
2021-07-01 13:00:00,43.38,43.44,43.35,43.39,80590.0,43.3629,43.4229,43.3329,43.3729,80590.0
2021-07-01 13:30:00,43.39,43.4,43.32,43.39,137127.0,43.3729,43.3829,43.303,43.3729,137127.0
2021-07-01 14:00:00,43.38,43.45,43.28,43.45,141743.0,43.3629,43.4329,43.263,43.4329,141743.0
2021-07-01 14:30:00,43.45,43.58,43.44,43.48,194247.0,43.4329,43.5629,43.4229,43.4629,194247.0
2021-07-01 15:00:00,43.48,43.62,43.48,43.55,153295.0,43.4629,43.6028,43.4629,43.5329,153295.0
2021-07-01 15:30:00,43.55,43.58,43.41,43.53,628861.0,43.5329,43.5629,43.3929,43.5129,628861.0
2021-07-02 09:30:00,43.58,43.69,43.21,43.27,321363.0,43.5629,43.6728,43.193,43.253,321363.0
2021-07-02 10:00:00,43.28,43.47,43.2,43.43,232095.0,43.263,43.4529,43.183,43.4129,232095.0
2021-07-02 10:30:00,43.43,43.44,43.16,43.25,244967.0,43.4129,43.4229,43.143,43.233,244967.0
2021-07-02 11:00:00,43.26,43.35,43.2,43.27,163845.0,43.243,43.3329,43.183,43.253,163845.0
2021-07-02 11:30:00,43.28,43.33,43.26,43.3,118283.0,43.263,43.313,43.243,43.283,118283.0
2021-07-02 12:00:00,43.3,43.37,43.13,43.18,177073.0,43.283,43.3529,43.113,43.163,177073.0
2021-07-02 12:30:00,43.19,43.32,43.15,43.23,137437.0,43.173,43.303,43.133,43.213,137437.0
2021-07-02 13:00:00,43.21,43.25,43.14,43.22,179766.0,43.193,43.233,43.123,43.203,179766.0
2021-07-02 13:30:00,43.21,43.22,43.14,43.15,115371.0,43.193,43.203,43.123,43.133,115371.0
2021-07-02 14:00:00,43.16,43.3,43.07,43.3,156211.0,43.143,43.283,43.0531,43.283,156211.0
2021-07-02 14:30:00,43.3,43.41,43.27,43.34,157697.0,43.283,43.3929,43.253,43.3229,157697.0
2021-07-02 15:00:00,43.35,43.43,43.34,43.39,122107.0,43.3329,43.4129,43.3229,43.3729,122107.0
2021-07-02 15:30:00,43.4,43.4,43.17,43.25,614119.0,43.3829,43.3829,43.153,43.233,614119.0
2021-07-06 09:30:00,43.24,43.28,42.36,42.38,476500.0,43.223,43.263,42.3433,42.3633,476500.0
2021-07-06 10:00:00,42.38,42.41,42.1,42.19,324293.0,42.3633,42.3933,42.0834,42.1734,324293.0
2021-07-06 10:30:00,42.18,42.18,41.71,41.72,377551.0,42.1634,42.1634,41.6936,41.7036,377551.0
2021-07-06 11:00:00,41.72,41.88,41.56,41.68,351402.0,41.7036,41.8635,41.5436,41.6636,351402.0
2021-07-06 11:30:00,41.67,41.74,41.44,41.55,266552.0,41.6536,41.7236,41.4237,41.5337,266552.0
2021-07-06 12:00:00,41.54,41.57,41.17,41.32,329133.0,41.5237,41.5536,41.1538,41.3037,329133.0
2021-07-06 12:30:00,41.31,41.38,41.25,41.34,261742.0,41.2937,41.3637,41.2338,41.3237,261742.0
2021-07-06 13:00:00,41.33,41.45,41.15,41.38,230432.0,41.3137,41.4337,41.1338,41.3637,230432.0
2021-07-06 13:30:00,41.38,41.47,41.32,41.37,143879.0,41.3637,41.4537,41.3037,41.3537,143879.0
2021-07-06 14:00:00,41.37,41.43,41.27,41.41,190094.0,41.3537,41.4137,41.2538,41.3937,190094.0
2021-07-06 14:30:00,41.41,41.54,41.39,41.4,178439.0,41.3937,41.5237,41.3737,41.3837,178439.0
2021-07-06 15:00:00,41.39,41.47,41.36,41.41,194903.0,41.3737,41.4537,41.3437,41.3937,194903.0
2021-07-06 15:30:00,41.41,41.43,41.24,41.25,783180.0,41.3937,41.4137,41.2238,41.2338,783180.0
2021-07-07 09:30:00,41.18,41.65,40.85,40.86,536129.0,41.1638,41.6336,40.8339,40.8439,536129.0
2021-07-07 10:00:00,40.85,40.87,40.13,40.14,555940.0,40.8339,40.8539,40.1142,40.1242,555940.0
2021-07-07 10:30:00,40.15,40.19,39.75,40.07,702542.0,40.1342,40.1742,39.7344,40.0542,702542.0
2021-07-07 11:00:00,40.06,40.6,40.04,40.6,366290.0,40.0442,40.584,40.0242,40.584,366290.0
2021-07-07 11:30:00,40.6,40.95,40.6,40.72,453859.0,40.584,40.9339,40.584,40.704,453859.0
2021-07-07 12:00:00,40.72,40.72,40.53,40.55,157883.0,40.704,40.704,40.5141,40.534,157883.0
2021-07-07 12:30:00,40.55,40.72,40.43,40.53,154564.0,40.534,40.704,40.4141,40.5141,154564.0
2021-07-07 13:00:00,40.53,40.54,40.31,40.34,175472.0,40.5141,40.524,40.2941,40.3241,175472.0
2021-07-07 13:30:00,40.34,40.46,40.28,40.29,161828.0,40.3241,40.4441,40.2642,40.2741,161828.0
2021-07-07 14:00:00,40.3,40.59,40.26,40.27,236092.0,40.2841,40.574,40.2442,40.2542,236092.0
2021-07-07 14:30:00,40.26,40.3,40.08,40.27,200062.0,40.2442,40.2841,40.0642,40.2542,200062.0
2021-07-07 15:00:00,40.27,40.45,40.26,40.41,203511.0,40.2542,40.4341,40.2442,40.3941,203511.0
2021-07-07 15:30:00,40.41,40.43,40.25,40.37,730522.0,40.3941,40.4141,40.2342,40.3541,730522.0
2021-07-08 09:30:00,39.19,39.79,39.02,39.72,886156.0,39.1746,39.7743,39.0046,39.7044,886156.0
2021-07-08 10:00:00,39.71,39.93,39.44,39.93,378724.0,39.6944,39.9143,39.4245,39.9143,378724.0
2021-07-08 10:30:00,39.93,40.14,39.8,39.97,266295.0,39.9143,40.1242,39.7843,39.9543,266295.0
2021-07-08 11:00:00,39.97,40.49,39.97,40.4,393479.0,39.9543,40.4741,39.9543,40.3841,393479.0
2021-07-08 11:30:00,40.39,40.68,40.35,40.57,323779.0,40.3741,40.664,40.3341,40.554,323779.0
2021-07-08 12:00:00,40.57,40.67,40.36,40.48,167719.0,40.554,40.654,40.3441,40.4641,167719.0
2021-07-08 12:30:00,40.46,40.5,40.36,40.44,101181.0,40.4441,40.4841,40.3441,40.4241,101181.0
2021-07-08 13:00:00,40.44,40.57,40.29,40.57,200485.0,40.4241,40.554,40.2741,40.554,200485.0
2021-07-08 13:30:00,40.56,40.58,40.36,40.42,133816.0,40.544,40.564,40.3441,40.4041,133816.0
2021-07-08 14:00:00,40.41,40.42,40.14,40.21,257243.0,40.3941,40.4041,40.1242,40.1942,257243.0
2021-07-08 14:30:00,40.2,40.33,40.17,40.27,244846.0,40.1842,40.3141,40.1542,40.2542,244846.0
2021-07-08 15:00:00,40.27,40.36,40.16,40.27,213807.0,40.2542,40.3441,40.1442,40.2542,213807.0
2021-07-08 15:30:00,40.27,40.42,40.13,40.32,543007.0,40.2542,40.4041,40.1142,40.3041,543007.0
2021-07-09 09:30:00,40.76,41.18,40.35,41.13,459623.0,40.744,41.1638,40.3341,41.1138,459623.0
2021-07-09 10:00:00,41.13,41.57,41.12,41.49,568798.0,41.1138,41.5536,41.1038,41.4737,568798.0
2021-07-09 10:30:00,41.51,41.57,41.33,41.39,316342.0,41.4937,41.5536,41.3137,41.3737,316342.0
2021-07-09 11:00:00,41.4,41.64,41.36,41.48,409154.0,41.3837,41.6236,41.3437,41.4637,409154.0
2021-07-09 11:30:00,41.48,41.61,41.45,41.51,161888.0,41.4637,41.5936,41.4337,41.4937,161888.0
2021-07-09 12:00:00,41.51,41.66,41.45,41.52,281357.0,41.4937,41.6436,41.4337,41.5037,281357.0
2021-07-09 12:30:00,41.52,41.63,41.47,41.6,124322.0,41.5037,41.6136,41.4537,41.5836,124322.0
2021-07-09 13:00:00,41.6,41.65,41.53,41.64,140342.0,41.5836,41.6336,41.5137,41.6236,140342.0
2021-07-09 13:30:00,41.64,41.66,41.59,41.63,225323.0,41.6236,41.6436,41.5736,41.6136,225323.0
2021-07-09 14:00:00,41.63,41.79,41.51,41.77,225218.0,41.6136,41.7736,41.4937,41.7536,225218.0
2021-07-09 14:30:00,41.77,41.98,41.69,41.86,569085.0,41.7536,41.9635,41.6736,41.8435,569085.0
2021-07-09 15:00:00,41.87,41.87,41.66,41.67,226133.0,41.8535,41.8535,41.6436,41.6536,226133.0
2021-07-09 15:30:00,41.66,41.76,41.55,41.6,644890.0,41.6436,41.7436,41.5337,41.5836,644890.0
2021-07-12 09:30:00,41.25,41.59,40.85,41.56,636756.0,41.2338,41.5736,40.8339,41.5436,636756.0
2021-07-12 10:00:00,41.56,41.78,41.41,41.75,305516.0,41.5436,41.7636,41.3937,41.7336,305516.0
2021-07-12 10:30:00,41.8,41.95,41.53,41.77,308340.0,41.7836,41.9335,41.5137,41.7536,308340.0
2021-07-12 11:00:00,41.79,41.81,41.61,41.77,137504.0,41.7736,41.7935,41.5936,41.7536,137504.0
2021-07-12 11:30:00,41.77,41.87,41.7,41.81,102924.0,41.7536,41.8535,41.6836,41.7935,102924.0
2021-07-12 12:00:00,41.81,41.88,41.62,41.64,123679.0,41.7935,41.8635,41.6036,41.6236,123679.0
2021-07-12 12:30:00,41.64,41.73,41.53,41.59,90780.0,41.6236,41.7136,41.5137,41.5736,90780.0
2021-07-12 13:00:00,41.59,41.63,41.5,41.61,97684.0,41.5736,41.6136,41.4837,41.5936,97684.0
2021-07-12 13:30:00,41.61,41.75,41.54,41.57,232587.0,41.5936,41.7336,41.5237,41.5536,232587.0
2021-07-12 14:00:00,41.57,41.69,41.5,41.69,106464.0,41.5536,41.6736,41.4837,41.6736,106464.0
2021-07-12 14:30:00,41.7,41.75,41.64,41.71,120421.0,41.6836,41.7336,41.6236,41.6936,120421.0
2021-07-12 15:00:00,41.72,41.74,41.61,41.72,113453.0,41.7036,41.7236,41.5936,41.7036,113453.0
2021-07-12 15:30:00,41.72,41.73,41.43,41.53,441360.0,41.7036,41.7136,41.4137,41.5137,441360.0
2021-07-13 09:30:00,41.31,41.37,40.63,40.68,354395.0,41.2937,41.3537,40.614,40.664,354395.0
2021-07-13 10:00:00,40.67,40.74,40.47,40.72,292117.0,40.654,40.724,40.4541,40.704,292117.0
2021-07-13 10:30:00,40.72,40.88,40.51,40.78,286016.0,40.704,40.8639,40.4941,40.764,286016.0
2021-07-13 11:00:00,40.78,40.91,40.69,40.9,286509.0,40.764,40.8939,40.674,40.8839,286509.0
2021-07-13 11:30:00,40.9,41.16,40.84,41.12,294786.0,40.8839,41.1438,40.8239,41.1038,294786.0
2021-07-13 12:00:00,41.13,41.16,40.84,40.85,176917.0,41.1138,41.1438,40.8239,40.8339,176917.0
2021-07-13 12:30:00,40.84,40.94,40.79,40.8,152224.0,40.8239,40.9239,40.774,40.7839,152224.0
2021-07-13 13:00:00,40.8,40.89,40.69,40.84,162401.0,40.7839,40.8739,40.674,40.8239,162401.0
2021-07-13 13:30:00,40.84,40.92,40.76,40.91,149497.0,40.8239,40.9039,40.744,40.8939,149497.0
2021-07-13 14:00:00,40.9,40.94,40.73,40.92,177126.0,40.8839,40.9239,40.714,40.9039,177126.0
2021-07-13 14:30:00,40.92,40.93,40.78,40.81,107019.0,40.9039,40.9139,40.764,40.7939,107019.0
2021-07-13 15:00:00,40.81,40.88,40.64,40.68,187488.0,40.7939,40.8639,40.624,40.664,187488.0
2021-07-13 15:30:00,40.68,40.74,40.59,40.65,390439.0,40.664,40.724,40.574,40.634,390439.0
2021-07-14 09:30:00,41.0,41.3,40.83,40.85,397638.0,40.9839,41.2838,40.8139,40.8339,397638.0
2021-07-14 10:00:00,40.87,40.96,40.58,40.58,290917.0,40.8539,40.9439,40.564,40.564,290917.0
2021-07-14 10:30:00,40.6,40.61,40.29,40.4,239843.0,40.584,40.594,40.2741,40.3841,239843.0
2021-07-14 11:00:00,40.4,40.4,40.13,40.21,208566.0,40.3841,40.3841,40.1142,40.1942,208566.0
2021-07-14 11:30:00,40.21,40.35,39.95,39.99,233556.0,40.1942,40.3341,39.9343,39.9743,233556.0
2021-07-14 12:00:00,39.98,40.22,39.98,40.19,117232.0,39.9643,40.2042,39.9643,40.1742,117232.0
2021-07-14 12:30:00,40.19,40.35,40.15,40.33,116616.0,40.1742,40.3341,40.1342,40.3141,116616.0
2021-07-14 13:00:00,40.34,40.46,40.23,40.29,137650.0,40.3241,40.4441,40.2142,40.2741,137650.0
2021-07-14 13:30:00,40.3,40.38,40.18,40.2,126854.0,40.2841,40.3641,40.1642,40.1842,126854.0
2021-07-14 14:00:00,40.2,40.27,40.11,40.15,169333.0,40.1842,40.2542,40.0942,40.1342,169333.0
2021-07-14 14:30:00,40.15,40.18,39.92,39.92,278393.0,40.1342,40.1642,39.9043,39.9043,278393.0
2021-07-14 15:00:00,39.93,40.04,39.87,39.9,307559.0,39.9143,40.0242,39.8543,39.8843,307559.0
2021-07-14 15:30:00,39.9,39.99,39.78,39.98,782013.0,39.8843,39.9743,39.7643,39.9643,782013.0
2021-07-15 09:30:00,39.69,39.77,39.08,39.51,771040.0,39.6744,39.7544,39.0646,39.4945,771040.0
2021-07-15 10:00:00,39.5,39.71,39.14,39.3,373016.0,39.4845,39.6944,39.1246,39.2845,373016.0
2021-07-15 10:30:00,39.3,39.5,39.12,39.47,494462.0,39.2845,39.4845,39.1046,39.4545,494462.0
2021-07-15 11:00:00,39.46,39.51,39.19,39.2,365642.0,39.4445,39.4945,39.1746,39.1846,365642.0
2021-07-15 11:30:00,39.2,39.45,39.18,39.27,342403.0,39.1846,39.4345,39.1646,39.2545,342403.0
2021-07-15 12:00:00,39.26,39.26,39.0,39.07,395668.0,39.2446,39.2446,38.9847,39.0546,395668.0
2021-07-15 12:30:00,39.08,39.17,38.95,39.09,342861.0,39.0646,39.1546,38.9347,39.0746,342861.0
2021-07-15 13:00:00,39.09,39.12,38.74,38.82,476318.0,39.0746,39.1046,38.7248,38.8047,476318.0
2021-07-15 13:30:00,38.82,38.82,38.59,38.62,466827.0,38.8047,38.8047,38.5748,38.6048,466827.0
2021-07-15 14:00:00,38.6,38.82,38.59,38.82,281169.0,38.5848,38.8047,38.5748,38.8047,281169.0
2021-07-15 14:30:00,38.81,38.99,38.75,38.93,225580.0,38.7947,38.9747,38.7348,38.9147,225580.0
2021-07-15 15:00:00,38.94,39.04,38.84,39.04,326640.0,38.9247,39.0246,38.8247,39.0246,326640.0
2021-07-15 15:30:00,39.04,39.21,38.93,39.2,1039505.0,39.0246,39.1946,38.9147,39.1846,1039505.0
2021-07-16 09:30:00,39.64,39.88,39.37,39.46,455305.0,39.6244,39.8643,39.3545,39.4445,455305.0
2021-07-16 10:00:00,39.45,39.47,38.83,38.85,476912.0,39.4345,39.4545,38.8147,38.8347,476912.0
2021-07-16 10:30:00,38.85,39.31,38.85,39.29,562979.0,38.8347,39.2945,38.8347,39.2745,562979.0
2021-07-16 11:00:00,39.31,39.39,39.12,39.13,209365.0,39.2945,39.3745,39.1046,39.1146,209365.0
2021-07-16 11:30:00,39.13,39.46,39.13,39.34,220973.0,39.1146,39.4445,39.1146,39.3245,220973.0
2021-07-16 12:00:00,39.34,39.35,39.13,39.21,140719.0,39.3245,39.3345,39.1146,39.1946,140719.0
2021-07-16 12:30:00,39.2,39.22,39.0,39.02,162052.0,39.1846,39.2046,38.9847,39.0046,162052.0
2021-07-16 13:00:00,39.02,39.03,38.65,38.66,267592.0,39.0046,39.0146,38.6348,38.6448,267592.0
2021-07-16 13:30:00,38.66,38.68,38.23,38.23,492394.0,38.6448,38.6648,38.215,38.215,492394.0
2021-07-16 14:00:00,38.23,38.36,38.13,38.15,354088.0,38.215,38.3449,38.115,38.135,354088.0
2021-07-16 14:30:00,38.13,38.22,37.88,37.9,451907.0,38.115,38.205,37.8651,37.8851,451907.0
2021-07-16 15:00:00,37.89,38.0,37.75,37.89,746103.0,37.8751,37.985,37.7351,37.8751,746103.0
2021-07-16 15:30:00,37.9,38.02,37.83,37.93,1009864.0,37.8851,38.005,37.8151,37.9151,1009864.0
2021-07-19 09:30:00,36.03,37.14,35.72,35.99,1650118.0,36.0158,37.1254,35.7059,35.9758,1650118.0
2021-07-19 10:00:00,35.97,36.39,35.87,36.16,1059491.0,35.9558,36.3757,35.8559,36.1458,1059491.0
2021-07-19 10:30:00,36.15,36.88,36.12,36.53,602831.0,36.1358,36.8655,36.1058,36.5156,602831.0
2021-07-19 11:00:00,36.52,36.85,36.43,36.78,295356.0,36.5056,36.8355,36.4157,36.7655,295356.0
2021-07-19 11:30:00,36.77,37.56,36.74,37.5,594008.0,36.7555,37.5452,36.7255,37.4852,594008.0
2021-07-19 12:00:00,37.49,37.61,37.0,37.01,387804.0,37.4752,37.5952,36.9854,36.9954,387804.0
2021-07-19 12:30:00,37.01,37.04,36.7,36.79,379093.0,36.9954,37.0254,36.6856,36.7755,379093.0
2021-07-19 13:00:00,36.79,37.02,36.7,36.79,334060.0,36.7755,37.0054,36.6856,36.7755,334060.0
2021-07-19 13:30:00,36.78,36.91,36.35,36.37,441466.0,36.7655,36.8955,36.3357,36.3557,441466.0
2021-07-19 14:00:00,36.37,36.73,36.36,36.64,416648.0,36.3557,36.7155,36.3457,36.6256,416648.0
2021-07-19 14:30:00,36.65,36.72,36.5,36.58,270652.0,36.6356,36.7056,36.4856,36.5656,270652.0
2021-07-19 15:00:00,36.57,36.64,36.38,36.45,461350.0,36.5556,36.6256,36.3657,36.4357,461350.0
2021-07-19 15:30:00,36.45,36.64,36.35,36.64,891238.0,36.4357,36.6256,36.3357,36.6256,891238.0
2021-07-20 09:30:00,36.69,37.07,36.37,37.04,616707.0,36.6756,37.0554,36.3557,37.0254,616707.0
2021-07-20 10:00:00,37.04,37.73,36.84,37.72,519131.0,37.0254,37.7152,36.8255,37.7052,519131.0
2021-07-20 10:30:00,37.71,37.87,37.52,37.85,292523.0,37.6952,37.8551,37.5052,37.8351,292523.0
2021-07-20 11:00:00,37.87,38.04,37.83,37.94,383389.0,37.8551,38.025,37.8151,37.9251,383389.0
2021-07-20 11:30:00,37.94,38.29,37.76,38.26,245913.0,37.9251,38.2749,37.7451,38.2449,245913.0
2021-07-20 12:00:00,38.26,38.28,37.93,38.1,335888.0,38.2449,38.2649,37.9151,38.085,335888.0
2021-07-20 12:30:00,38.11,38.37,38.1,38.24,178959.0,38.095,38.3549,38.085,38.225,178959.0
2021-07-20 13:00:00,38.25,38.26,38.03,38.07,174844.0,38.235,38.2449,38.015,38.055,174844.0
2021-07-20 13:30:00,38.07,38.4,38.05,38.34,314755.0,38.055,38.3849,38.035,38.3249,314755.0
2021-07-20 14:00:00,38.35,38.54,38.34,38.51,233075.0,38.3349,38.5248,38.3249,38.4948,233075.0
2021-07-20 14:30:00,38.52,38.7,38.49,38.65,202496.0,38.5048,38.6848,38.4749,38.6348,202496.0
2021-07-20 15:00:00,38.65,38.78,38.5,38.59,399495.0,38.6348,38.7647,38.4849,38.5748,399495.0
2021-07-20 15:30:00,38.6,38.61,38.33,38.4,799228.0,38.5848,38.5948,38.3149,38.3849,799228.0
2021-07-21 09:30:00,38.62,39.83,38.62,39.82,836371.0,38.6048,39.8143,38.6048,39.8043,836371.0
2021-07-21 10:00:00,39.82,39.98,39.5,39.53,544170.0,39.8043,39.9643,39.4845,39.5144,544170.0
2021-07-21 10:30:00,39.5,39.55,39.02,39.03,254611.0,39.4845,39.5344,39.0046,39.0146,254611.0
2021-07-21 11:00:00,39.05,39.26,39.05,39.22,355864.0,39.0346,39.2446,39.0346,39.2046,355864.0
2021-07-21 11:30:00,39.23,39.62,39.2,39.59,468613.0,39.2146,39.6044,39.1846,39.5744,468613.0
2021-07-21 12:00:00,39.59,39.78,39.55,39.71,214032.0,39.5744,39.7643,39.5344,39.6944,214032.0
2021-07-21 12:30:00,39.71,39.72,39.56,39.61,124606.0,39.6944,39.7044,39.5444,39.5944,124606.0
2021-07-21 13:00:00,39.62,39.95,39.61,39.91,328652.0,39.6044,39.9343,39.5944,39.8943,328652.0
2021-07-21 13:30:00,39.91,39.92,39.69,39.8,229237.0,39.8943,39.9043,39.6744,39.7843,229237.0
2021-07-21 14:00:00,39.8,39.89,39.62,39.77,192979.0,39.7843,39.8743,39.6044,39.7544,192979.0
2021-07-21 14:30:00,39.79,39.79,39.68,39.7,116414.0,39.7743,39.7743,39.6644,39.6844,116414.0
2021-07-21 15:00:00,39.73,39.95,39.72,39.86,259928.0,39.7144,39.9343,39.7044,39.8443,259928.0
2021-07-21 15:30:00,39.87,40.0,39.78,39.86,624022.0,39.8543,39.9843,39.7643,39.8443,624022.0
2021-07-22 09:30:00,39.65,39.65,38.94,39.18,680675.0,39.6344,39.6344,38.9247,39.1646,680675.0
2021-07-22 10:00:00,39.17,39.57,39.0,39.06,535117.0,39.1546,39.5544,38.9847,39.0446,535117.0
2021-07-22 10:30:00,39.04,39.28,38.94,38.95,240625.0,39.0246,39.2645,38.9247,38.9347,240625.0
2021-07-22 11:00:00,38.95,39.02,38.74,38.97,310094.0,38.9347,39.0046,38.7248,38.9547,310094.0
2021-07-22 11:30:00,38.97,39.14,38.9,39.04,178106.0,38.9547,39.1246,38.8847,39.0246,178106.0
2021-07-22 12:00:00,39.05,39.16,38.93,39.16,100766.0,39.0346,39.1446,38.9147,39.1446,100766.0
2021-07-22 12:30:00,39.17,39.21,39.07,39.2,118992.0,39.1546,39.1946,39.0546,39.1846,118992.0
2021-07-22 13:00:00,39.2,39.4,39.17,39.37,155377.0,39.1846,39.3845,39.1546,39.3545,155377.0
2021-07-22 13:30:00,39.37,39.38,39.24,39.35,170386.0,39.3545,39.3645,39.2246,39.3345,170386.0
2021-07-22 14:00:00,39.36,39.44,39.34,39.37,108088.0,39.3445,39.4245,39.3245,39.3545,108088.0
2021-07-22 14:30:00,39.37,39.43,39.26,39.42,110502.0,39.3545,39.4145,39.2446,39.4045,110502.0
2021-07-22 15:00:00,39.42,39.43,39.31,39.4,161207.0,39.4045,39.4145,39.2945,39.3845,161207.0
2021-07-22 15:30:00,39.4,39.41,39.17,39.24,479155.0,39.3845,39.3945,39.1546,39.2246,479155.0
2021-07-23 09:30:00,39.43,39.58,38.88,38.95,535599.0,39.4145,39.5644,38.8647,38.9347,535599.0
2021-07-23 10:00:00,38.96,39.0,38.55,38.74,469878.0,38.9447,38.9847,38.5348,38.7248,469878.0
2021-07-23 10:30:00,38.75,38.91,38.63,38.9,359464.0,38.7348,38.8947,38.6148,38.8847,359464.0
2021-07-23 11:00:00,38.89,38.95,38.67,38.88,208321.0,38.8747,38.9347,38.6548,38.8647,208321.0
2021-07-23 11:30:00,38.87,38.95,38.66,38.77,253210.0,38.8547,38.9347,38.6448,38.7547,253210.0
2021-07-23 12:00:00,38.77,38.92,38.74,38.89,243601.0,38.7547,38.9047,38.7248,38.8747,243601.0
2021-07-23 12:30:00,38.89,38.97,38.75,38.84,307981.0,38.8747,38.9547,38.7348,38.8247,307981.0
2021-07-23 13:00:00,38.84,38.98,38.81,38.86,205538.0,38.8247,38.9647,38.7947,38.8447,205538.0
2021-07-23 13:30:00,38.85,38.94,38.74,38.89,224998.0,38.8347,38.9247,38.7248,38.8747,224998.0
2021-07-23 14:00:00,38.89,39.04,38.84,38.91,219360.0,38.8747,39.0246,38.8247,38.8947,219360.0
2021-07-23 14:30:00,38.9,39.04,38.82,39.03,281819.0,38.8847,39.0246,38.8047,39.0146,281819.0
2021-07-23 15:00:00,39.02,39.02,38.83,38.87,195397.0,39.0046,39.0046,38.8147,38.8547,195397.0
2021-07-23 15:30:00,38.86,38.95,38.75,38.77,584371.0,38.8447,38.9347,38.7348,38.7547,584371.0
2021-07-26 09:30:00,38.5,38.89,37.99,38.66,756456.0,38.4849,38.8747,37.9751,38.6448,756456.0
2021-07-26 10:00:00,38.65,39.19,38.6,38.96,428846.0,38.6348,39.1746,38.5848,38.9447,428846.0
2021-07-26 10:30:00,38.97,39.06,38.58,38.64,290186.0,38.9547,39.0446,38.5648,38.6248,290186.0
2021-07-26 11:00:00,38.66,38.78,38.59,38.69,172704.0,38.6448,38.7647,38.5748,38.6748,172704.0
2021-07-26 11:30:00,38.71,38.79,38.59,38.59,150642.0,38.6948,38.7747,38.5748,38.5748,150642.0
2021-07-26 12:00:00,38.58,38.59,38.34,38.55,196831.0,38.5648,38.5748,38.3249,38.5348,196831.0
2021-07-26 12:30:00,38.55,38.56,38.4,38.42,119615.0,38.5348,38.5448,38.3849,38.4049,119615.0
2021-07-26 13:00:00,38.42,38.46,38.3,38.45,128924.0,38.4049,38.4449,38.2849,38.4349,128924.0
2021-07-26 13:30:00,38.44,38.5,38.38,38.48,111374.0,38.4249,38.4849,38.3649,38.4649,111374.0
2021-07-26 14:00:00,38.48,38.77,38.46,38.77,161838.0,38.4649,38.7547,38.4449,38.7547,161838.0
2021-07-26 14:30:00,38.76,38.87,38.73,38.82,201266.0,38.7447,38.8547,38.7148,38.8047,201266.0
2021-07-26 15:00:00,38.83,39.02,38.8,39.0,179658.0,38.8147,39.0046,38.7847,38.9847,179658.0
2021-07-26 15:30:00,39.0,39.19,38.95,39.19,600638.0,38.9847,39.1746,38.9347,39.1746,600638.0
2021-07-27 09:30:00,38.84,39.25,38.32,38.38,409773.0,38.8247,39.2346,38.3049,38.3649,409773.0
2021-07-27 10:00:00,38.33,38.4,37.81,37.9,548563.0,38.3149,38.3849,37.7951,37.8851,548563.0
2021-07-27 10:30:00,37.88,37.9,37.3,37.66,1030506.0,37.8651,37.8851,37.2853,37.6452,1030506.0
2021-07-27 11:00:00,37.66,37.85,37.5,37.54,329320.0,37.6452,37.8351,37.4852,37.5252,329320.0
2021-07-27 11:30:00,37.54,37.54,37.27,37.48,304112.0,37.5252,37.5252,37.2553,37.4653,304112.0
2021-07-27 12:00:00,37.48,37.53,37.3,37.53,185063.0,37.4653,37.5152,37.2853,37.5152,185063.0
2021-07-27 12:30:00,37.52,37.54,37.34,37.44,249706.0,37.5052,37.5252,37.3253,37.4253,249706.0
2021-07-27 13:00:00,37.45,37.62,37.44,37.55,216308.0,37.4353,37.6052,37.4253,37.5352,216308.0
2021-07-27 13:30:00,37.55,37.57,37.44,37.45,223964.0,37.5352,37.5552,37.4253,37.4353,223964.0
2021-07-27 14:00:00,37.45,37.88,37.43,37.8,268810.0,37.4353,37.8651,37.4153,37.7851,268810.0
2021-07-27 14:30:00,37.8,37.88,37.72,37.84,177855.0,37.7851,37.8651,37.7052,37.8251,177855.0
2021-07-27 15:00:00,37.85,38.06,37.84,38.0,284150.0,37.8351,38.045,37.8251,37.985,284150.0
2021-07-27 15:30:00,38.0,38.05,37.78,38.04,667604.0,37.985,38.035,37.7651,38.025,667604.0
2021-07-28 09:30:00,38.5,39.02,38.04,38.18,885945.0,38.4849,39.0046,38.025,38.165,885945.0
2021-07-28 10:00:00,38.17,38.2,37.52,37.54,494425.0,38.155,38.185,37.5052,37.5252,494425.0
2021-07-28 10:30:00,37.55,38.0,37.43,37.96,359207.0,37.5352,37.985,37.4153,37.9451,359207.0
2021-07-28 11:00:00,37.95,38.5,37.93,38.24,391589.0,37.9351,38.4849,37.9151,38.225,391589.0
2021-07-28 11:30:00,38.23,38.47,38.17,38.45,154303.0,38.215,38.4549,38.155,38.4349,154303.0
2021-07-28 12:00:00,38.45,38.48,38.34,38.36,147304.0,38.4349,38.4649,38.3249,38.3449,147304.0
2021-07-28 12:30:00,38.35,38.46,38.25,38.42,125415.0,38.3349,38.4449,38.235,38.4049,125415.0
2021-07-28 13:00:00,38.41,38.45,38.3,38.41,147342.0,38.3949,38.4349,38.2849,38.3949,147342.0
2021-07-28 13:30:00,38.41,38.5,38.35,38.4,153609.0,38.3949,38.4849,38.3349,38.3849,153609.0
2021-07-28 14:00:00,38.38,38.61,38.31,38.61,178552.0,38.3649,38.5948,38.2949,38.5948,178552.0
2021-07-28 14:30:00,38.62,38.77,38.57,38.66,201715.0,38.6048,38.7547,38.5548,38.6448,201715.0
2021-07-28 15:00:00,38.66,38.8,38.46,38.64,208170.0,38.6448,38.7847,38.4449,38.6248,208170.0
2021-07-28 15:30:00,38.64,38.68,38.36,38.4,487980.0,38.6248,38.6648,38.3449,38.3849,487980.0
2021-07-29 09:30:00,38.6,38.93,38.27,38.5,825867.0,38.5848,38.9147,38.2549,38.4849,825867.0
2021-07-29 10:00:00,38.49,38.57,38.24,38.41,357611.0,38.4749,38.5548,38.225,38.3949,357611.0
2021-07-29 10:30:00,38.42,38.52,38.27,38.45,356526.0,38.4049,38.5048,38.2549,38.4349,356526.0
2021-07-29 11:00:00,38.46,38.89,38.46,38.64,662100.0,38.4449,38.8747,38.4449,38.6248,662100.0
2021-07-29 11:30:00,38.65,38.97,38.58,38.93,404522.0,38.6348,38.9547,38.5648,38.9147,404522.0
2021-07-29 12:00:00,38.93,39.08,38.88,39.02,267421.0,38.9147,39.0646,38.8647,39.0046,267421.0
2021-07-29 12:30:00,39.02,39.07,38.85,38.97,252133.0,39.0046,39.0546,38.8347,38.9547,252133.0
2021-07-29 13:00:00,38.96,38.99,38.8,38.9,169634.0,38.9447,38.9747,38.7847,38.8847,169634.0
2021-07-29 13:30:00,38.89,38.9,38.68,38.7,142543.0,38.8747,38.8847,38.6648,38.6848,142543.0
2021-07-29 14:00:00,38.71,38.73,38.45,38.53,185580.0,38.6948,38.7148,38.4349,38.5148,185580.0
2021-07-29 14:30:00,38.52,38.53,38.35,38.41,290988.0,38.5048,38.5148,38.3349,38.3949,290988.0
2021-07-29 15:00:00,38.41,38.41,38.15,38.16,208071.0,38.3949,38.3949,38.135,38.145,208071.0
2021-07-29 15:30:00,38.17,38.3,38.1,38.2,637797.0,38.155,38.2849,38.085,38.185,637797.0
2021-07-30 09:30:00,37.71,38.43,37.57,38.38,422760.0,37.6952,38.4149,37.5552,38.3649,422760.0
2021-07-30 10:00:00,38.38,38.75,38.16,38.18,455373.0,38.3649,38.7348,38.145,38.165,455373.0
2021-07-30 10:30:00,38.18,38.36,37.83,37.85,353984.0,38.165,38.3449,37.8151,37.8351,353984.0
2021-07-30 11:00:00,37.85,38.08,37.75,37.8,362023.0,37.8351,38.065,37.7351,37.7851,362023.0
2021-07-30 11:30:00,37.8,37.84,37.56,37.68,390624.0,37.7851,37.8251,37.5452,37.6652,390624.0
2021-07-30 12:00:00,37.68,37.76,37.66,37.73,171664.0,37.6652,37.7451,37.6452,37.7152,171664.0
2021-07-30 12:30:00,37.74,37.92,37.61,37.62,260561.0,37.7252,37.9051,37.5952,37.6052,260561.0
2021-07-30 13:00:00,37.62,37.69,37.5,37.69,299226.0,37.6052,37.6752,37.4852,37.6752,299226.0
2021-07-30 13:30:00,37.68,37.71,37.58,37.59,237032.0,37.6652,37.6952,37.5652,37.5752,237032.0
2021-07-30 14:00:00,37.59,37.61,37.46,37.47,351219.0,37.5752,37.5952,37.4453,37.4553,351219.0
2021-07-30 14:30:00,37.46,37.58,37.44,37.49,397045.0,37.4453,37.5652,37.4253,37.4752,397045.0
2021-07-30 15:00:00,37.49,37.66,37.38,37.45,375577.0,37.4752,37.6452,37.3653,37.4353,375577.0
2021-07-30 15:30:00,37.45,37.53,37.4,37.53,1271895.0,37.4353,37.5152,37.3853,37.5152,1271895.0
2021-08-02 09:30:00,37.97,39.05,37.56,38.98,969206.0,37.9551,39.0346,37.5452,38.9647,969206.0
2021-08-02 10:00:00,38.97,39.09,38.33,38.4,452881.0,38.9547,39.0746,38.3149,38.3849,452881.0
2021-08-02 10:30:00,38.41,38.53,38.08,38.11,295953.0,38.3949,38.5148,38.065,38.095,295953.0
2021-08-02 11:00:00,38.1,38.24,37.96,38.05,290670.0,38.085,38.225,37.9451,38.035,290670.0
2021-08-02 11:30:00,38.05,38.11,37.73,37.75,442524.0,38.035,38.095,37.7152,37.7351,442524.0
2021-08-02 12:00:00,37.75,37.89,37.67,37.86,337093.0,37.7351,37.8751,37.6552,37.8451,337093.0
2021-08-02 12:30:00,37.86,37.95,37.81,37.86,176402.0,37.8451,37.9351,37.7951,37.8451,176402.0
2021-08-02 13:00:00,37.86,37.91,37.74,37.8,224577.0,37.8451,37.8951,37.7252,37.7851,224577.0
2021-08-02 13:30:00,37.79,37.85,37.64,37.68,180472.0,37.7751,37.8351,37.6252,37.6652,180472.0
2021-08-02 14:00:00,37.68,37.87,37.63,37.76,184193.0,37.6652,37.8551,37.6152,37.7451,184193.0
2021-08-02 14:30:00,37.76,37.83,37.63,37.66,189085.0,37.7451,37.8151,37.6152,37.6452,189085.0
2021-08-02 15:00:00,37.66,37.7,37.46,37.47,376987.0,37.6452,37.6852,37.4453,37.4553,376987.0
2021-08-02 15:30:00,37.47,37.53,37.25,37.38,1302228.0,37.4553,37.5152,37.2353,37.3653,1302228.0
2021-08-03 09:30:00,37.37,37.5,36.1,36.5,823542.0,37.3553,37.4852,36.0858,36.4856,823542.0
2021-08-03 10:00:00,36.5,36.93,36.14,36.78,904960.0,36.4856,36.9155,36.1258,36.7655,904960.0
2021-08-03 10:30:00,36.77,36.94,36.49,36.58,655759.0,36.7555,36.9255,36.4756,36.5656,655759.0
2021-08-03 11:00:00,36.57,36.73,36.43,36.66,755068.0,36.5556,36.7155,36.4157,36.6456,755068.0
2021-08-03 11:30:00,36.65,36.93,36.62,36.75,428280.0,36.6356,36.9155,36.6056,36.7355,428280.0
2021-08-03 12:00:00,36.75,36.94,36.65,36.66,346014.0,36.7355,36.9255,36.6356,36.6456,346014.0
2021-08-03 12:30:00,36.66,36.72,36.56,36.63,385826.0,36.6456,36.7056,36.5456,36.6156,385826.0
2021-08-03 13:00:00,36.62,36.62,36.38,36.47,390271.0,36.6056,36.6056,36.3657,36.4557,390271.0
2021-08-03 13:30:00,36.47,36.87,36.46,36.82,339128.0,36.4557,36.8555,36.4457,36.8055,339128.0
2021-08-03 14:00:00,36.81,36.82,36.6,36.71,247262.0,36.7955,36.8055,36.5856,36.6956,247262.0
2021-08-03 14:30:00,36.7,36.82,36.62,36.62,199190.0,36.6856,36.8055,36.6056,36.6056,199190.0
2021-08-03 15:00:00,36.62,36.93,36.59,36.93,382237.0,36.6056,36.9155,36.5756,36.9155,382237.0
2021-08-03 15:30:00,36.93,37.03,36.88,36.95,798425.0,36.9155,37.0154,36.8655,36.9355,798425.0
2021-08-04 09:30:00,37.8,38.6,37.39,38.04,1431899.0,37.7851,38.5848,37.3753,38.025,1431899.0
2021-08-04 10:00:00,38.02,38.16,37.71,37.87,1118034.0,38.005,38.145,37.6952,37.8551,1118034.0
2021-08-04 10:30:00,37.87,37.87,37.49,37.71,486015.0,37.8551,37.8551,37.4752,37.6952,486015.0
2021-08-04 11:00:00,37.72,38.09,37.66,37.98,466214.0,37.7052,38.075,37.6452,37.9651,466214.0
2021-08-04 11:30:00,37.98,37.98,37.51,37.53,344608.0,37.9651,37.9651,37.4952,37.5152,344608.0
2021-08-04 12:00:00,37.54,37.66,37.49,37.59,416153.0,37.5252,37.6452,37.4752,37.5752,416153.0
2021-08-04 12:30:00,37.59,37.64,37.48,37.59,313785.0,37.5752,37.6252,37.4653,37.5752,313785.0
2021-08-04 13:00:00,37.6,37.76,37.56,37.56,321787.0,37.5852,37.7451,37.5452,37.5452,321787.0
2021-08-04 13:30:00,37.57,37.7,37.47,37.62,447712.0,37.5552,37.6852,37.4553,37.6052,447712.0
2021-08-04 14:00:00,37.62,37.65,37.49,37.54,242729.0,37.6052,37.6352,37.4752,37.5252,242729.0
2021-08-04 14:30:00,37.53,37.59,37.42,37.53,482492.0,37.5152,37.5752,37.4053,37.5152,482492.0
2021-08-04 15:00:00,37.53,37.53,37.18,37.32,636435.0,37.5152,37.5152,37.1654,37.3053,636435.0
2021-08-04 15:30:00,37.31,37.44,37.24,37.27,1013486.0,37.2953,37.4253,37.2253,37.2553,1013486.0
2021-08-05 09:30:00,37.0,38.22,36.71,38.12,1035419.0,36.9854,38.205,36.6956,38.105,1035419.0
2021-08-05 10:00:00,38.13,38.34,37.67,38.2,702571.0,38.115,38.3249,37.6552,38.185,702571.0
2021-08-05 10:30:00,38.21,38.95,38.2,38.85,691082.0,38.195,38.9347,38.185,38.8347,691082.0
2021-08-05 11:00:00,38.85,39.42,38.81,39.4,614120.0,38.8347,39.4045,38.7947,39.3845,614120.0
2021-08-05 11:30:00,39.4,39.63,39.17,39.44,581072.0,39.3845,39.6144,39.1546,39.4245,581072.0
2021-08-05 12:00:00,39.43,39.51,39.26,39.46,386217.0,39.4145,39.4945,39.2446,39.4445,386217.0
2021-08-05 12:30:00,39.45,39.51,39.28,39.44,394633.0,39.4345,39.4945,39.2645,39.4245,394633.0
2021-08-05 13:00:00,39.44,39.79,39.42,39.64,640945.0,39.4245,39.7743,39.4045,39.6244,640945.0
2021-08-05 13:30:00,39.65,40.0,39.56,39.97,591093.0,39.6344,39.9843,39.5444,39.9543,591093.0
2021-08-05 14:00:00,39.97,39.99,39.75,39.84,436357.0,39.9543,39.9743,39.7344,39.8243,436357.0
2021-08-05 14:30:00,39.84,39.92,39.72,39.75,346559.0,39.8243,39.9043,39.7044,39.7344,346559.0
2021-08-05 15:00:00,39.75,39.86,39.65,39.73,595634.0,39.7344,39.8443,39.6344,39.7144,595634.0
2021-08-05 15:30:00,39.73,39.81,39.61,39.68,1521575.0,39.7144,39.7943,39.5944,39.6644,1521575.0
2021-08-06 09:30:00,39.9,40.1,39.32,39.73,614525.0,39.8843,40.0842,39.3045,39.7144,614525.0
2021-08-06 10:00:00,39.72,39.93,39.5,39.75,389281.0,39.7044,39.9143,39.4845,39.7344,389281.0
2021-08-06 10:30:00,39.75,39.89,39.52,39.74,431336.0,39.7344,39.8743,39.5045,39.7244,431336.0
2021-08-06 11:00:00,39.73,40.02,39.7,39.93,316629.0,39.7144,40.0043,39.6844,39.9143,316629.0
2021-08-06 11:30:00,39.92,39.92,39.59,39.77,323246.0,39.9043,39.9043,39.5744,39.7544,323246.0
2021-08-06 12:00:00,39.78,39.92,39.62,39.78,616260.0,39.7643,39.9043,39.6044,39.7643,616260.0
2021-08-06 12:30:00,39.79,39.85,39.63,39.82,193192.0,39.7743,39.8343,39.6144,39.8043,193192.0
2021-08-06 13:00:00,39.82,40.07,39.79,39.98,195430.0,39.8043,40.0542,39.7743,39.9643,195430.0
2021-08-06 13:30:00,39.99,40.07,39.91,39.92,265686.0,39.9743,40.0542,39.8943,39.9043,265686.0
2021-08-06 14:00:00,39.91,39.91,39.73,39.78,217383.0,39.8943,39.8943,39.7144,39.7643,217383.0
2021-08-06 14:30:00,39.78,39.78,39.59,39.65,294173.0,39.7643,39.7643,39.5744,39.6344,294173.0
2021-08-06 15:00:00,39.65,39.88,39.59,39.85,286973.0,39.6344,39.8643,39.5744,39.8343,286973.0
2021-08-06 15:30:00,39.84,39.9,39.66,39.8,578942.0,39.8243,39.8843,39.6444,39.7843,578942.0
2021-08-09 09:30:00,39.7,39.7,38.32,38.63,806343.0,39.6844,39.6844,38.3049,38.6148,806343.0
2021-08-09 10:00:00,38.63,38.82,38.33,38.74,519218.0,38.6148,38.8047,38.3149,38.7248,519218.0
2021-08-09 10:30:00,38.73,38.96,38.55,38.9,347077.0,38.7148,38.9447,38.5348,38.8847,347077.0
2021-08-09 11:00:00,38.89,39.13,38.79,39.1,336435.0,38.8747,39.1146,38.7747,39.0846,336435.0
2021-08-09 11:30:00,39.1,39.21,39.01,39.21,279889.0,39.0846,39.1946,38.9947,39.1946,279889.0
2021-08-09 12:00:00,39.2,39.34,39.08,39.22,258994.0,39.1846,39.3245,39.0646,39.2046,258994.0
2021-08-09 12:30:00,39.22,39.34,39.12,39.2,233711.0,39.2046,39.3245,39.1046,39.1846,233711.0
2021-08-09 13:00:00,39.2,39.27,39.1,39.25,174806.0,39.1846,39.2545,39.0846,39.2346,174806.0
2021-08-09 13:30:00,39.25,39.4,39.21,39.32,167831.0,39.2346,39.3845,39.1946,39.3045,167831.0
2021-08-09 14:00:00,39.33,39.36,39.17,39.3,218850.0,39.3145,39.3445,39.1546,39.2845,218850.0
2021-08-09 14:30:00,39.31,39.59,39.28,39.55,271876.0,39.2945,39.5744,39.2645,39.5344,271876.0
2021-08-09 15:00:00,39.56,39.63,39.4,39.44,194584.0,39.5444,39.6144,39.3845,39.4245,194584.0
2021-08-09 15:30:00,39.44,39.48,39.2,39.21,521356.0,39.4245,39.4645,39.1846,39.1946,521356.0
2021-08-10 09:30:00,39.38,39.91,39.1,39.44,385095.0,39.3645,39.8943,39.0846,39.4245,385095.0
2021-08-10 10:00:00,39.45,39.77,39.33,39.62,277984.0,39.4345,39.7544,39.3145,39.6044,277984.0
2021-08-10 10:30:00,39.63,39.77,39.49,39.58,598123.0,39.6144,39.7544,39.4745,39.5644,598123.0
2021-08-10 11:00:00,39.59,39.7,39.45,39.65,337276.0,39.5744,39.6844,39.4345,39.6344,337276.0
2021-08-10 11:30:00,39.64,39.73,39.51,39.54,160584.0,39.6244,39.7144,39.4945,39.5244,160584.0
2021-08-10 12:00:00,39.54,39.66,39.51,39.52,313205.0,39.5244,39.6444,39.4945,39.5045,313205.0
2021-08-10 12:30:00,39.52,39.59,39.46,39.56,213237.0,39.5045,39.5744,39.4445,39.5444,213237.0
2021-08-10 13:00:00,39.55,39.88,39.52,39.84,194872.0,39.5344,39.8643,39.5045,39.8243,194872.0
2021-08-10 13:30:00,39.84,39.88,39.69,39.7,218902.0,39.8243,39.8643,39.6744,39.6844,218902.0
2021-08-10 14:00:00,39.71,39.81,39.64,39.72,263894.0,39.6944,39.7943,39.6244,39.7044,263894.0
2021-08-10 14:30:00,39.73,39.87,39.72,39.86,186446.0,39.7144,39.8543,39.7044,39.8443,186446.0
2021-08-10 15:00:00,39.86,39.88,39.66,39.7,177001.0,39.8443,39.8643,39.6444,39.6844,177001.0
2021-08-10 15:30:00,39.7,39.78,39.61,39.72,449966.0,39.6844,39.7643,39.5944,39.7044,449966.0
2021-08-11 09:30:00,39.54,39.9,39.09,39.88,597890.0,39.5244,39.8843,39.0746,39.8643,597890.0
2021-08-11 10:00:00,39.86,40.08,39.78,39.85,376015.0,39.8443,40.0642,39.7643,39.8343,376015.0
2021-08-11 10:30:00,39.84,39.87,39.54,39.71,367141.0,39.8243,39.8543,39.5244,39.6944,367141.0
2021-08-11 11:00:00,39.71,39.73,39.45,39.69,251553.0,39.6944,39.7144,39.4345,39.6744,251553.0
2021-08-11 11:30:00,39.68,39.82,39.64,39.74,230509.0,39.6644,39.8043,39.6244,39.7244,230509.0
2021-08-11 12:00:00,39.74,39.85,39.7,39.8,240671.0,39.7244,39.8343,39.6844,39.7843,240671.0
2021-08-11 12:30:00,39.81,40.17,39.81,40.15,261521.0,39.7943,40.1542,39.7943,40.1342,261521.0
2021-08-11 13:00:00,40.16,40.3,40.14,40.22,180473.0,40.1442,40.2841,40.1242,40.2042,180473.0
2021-08-11 13:30:00,40.22,40.38,40.2,40.21,131321.0,40.2042,40.3641,40.1842,40.1942,131321.0
2021-08-11 14:00:00,40.18,40.32,40.12,40.27,151711.0,40.1642,40.3041,40.1042,40.2542,151711.0
2021-08-11 14:30:00,40.28,40.45,40.2,40.45,170531.0,40.2642,40.4341,40.1842,40.4341,170531.0
2021-08-11 15:00:00,40.45,40.64,40.43,40.62,246266.0,40.4341,40.624,40.4141,40.604,246266.0
2021-08-11 15:30:00,40.62,40.63,40.45,40.56,591165.0,40.604,40.614,40.4341,40.544,591165.0
2021-08-12 09:30:00,40.52,40.67,40.04,40.25,460410.0,40.5041,40.654,40.0242,40.2342,460410.0
2021-08-12 10:00:00,40.26,40.41,39.95,40.22,352683.0,40.2442,40.3941,39.9343,40.2042,352683.0
2021-08-12 10:30:00,40.24,40.26,39.89,40.01,250173.0,40.2242,40.2442,39.8743,39.9943,250173.0
2021-08-12 11:00:00,40.0,40.09,39.84,40.07,218424.0,39.9843,40.0742,39.8243,40.0542,218424.0
2021-08-12 11:30:00,40.08,40.2,40.0,40.18,327294.0,40.0642,40.1842,39.9843,40.1642,327294.0
2021-08-12 12:00:00,40.18,40.38,40.17,40.3,150569.0,40.1642,40.3641,40.1542,40.2841,150569.0
2021-08-12 12:30:00,40.3,40.34,40.25,40.29,137486.0,40.2841,40.3241,40.2342,40.2741,137486.0
2021-08-12 13:00:00,40.29,40.33,40.1,40.13,140772.0,40.2741,40.3141,40.0842,40.1142,140772.0
2021-08-12 13:30:00,40.14,40.39,40.08,40.35,160468.0,40.1242,40.3741,40.0642,40.3341,160468.0
2021-08-12 14:00:00,40.36,40.47,40.31,40.37,188153.0,40.3441,40.4541,40.2941,40.3541,188153.0
2021-08-12 14:30:00,40.37,40.43,40.3,40.41,179385.0,40.3541,40.4141,40.2841,40.3941,179385.0
2021-08-12 15:00:00,40.41,40.55,40.39,40.5,154539.0,40.3941,40.534,40.3741,40.4841,154539.0
2021-08-12 15:30:00,40.5,40.75,40.49,40.72,486652.0,40.4841,40.734,40.4741,40.704,486652.0
2021-08-13 09:30:00,40.78,40.91,40.25,40.4,433827.0,40.764,40.8939,40.2342,40.3841,433827.0
2021-08-13 10:00:00,40.4,40.47,40.22,40.31,350891.0,40.3841,40.4541,40.2042,40.2941,350891.0
2021-08-13 10:30:00,40.32,40.62,40.25,40.55,241625.0,40.3041,40.604,40.2342,40.534,241625.0
2021-08-13 11:00:00,40.56,40.65,40.42,40.57,145058.0,40.544,40.634,40.4041,40.554,145058.0
2021-08-13 11:30:00,40.57,40.68,40.5,40.59,125029.0,40.554,40.664,40.4841,40.574,125029.0
2021-08-13 12:00:00,40.59,40.77,40.58,40.75,149187.0,40.574,40.754,40.564,40.734,149187.0
2021-08-13 12:30:00,40.75,40.76,40.58,40.69,139430.0,40.734,40.744,40.564,40.674,139430.0
2021-08-13 13:00:00,40.68,40.68,40.5,40.52,133645.0,40.664,40.664,40.4841,40.5041,133645.0
2021-08-13 13:30:00,40.52,40.54,40.37,40.43,115946.0,40.5041,40.524,40.3541,40.4141,115946.0
2021-08-13 14:00:00,40.43,40.49,40.3,40.32,157070.0,40.4141,40.4741,40.2841,40.3041,157070.0
2021-08-13 14:30:00,40.32,40.37,40.24,40.24,174553.0,40.3041,40.3541,40.2242,40.2242,174553.0
2021-08-13 15:00:00,40.24,40.44,40.24,40.32,244065.0,40.2242,40.4241,40.2242,40.3041,244065.0
2021-08-13 15:30:00,40.32,40.43,40.27,40.42,710635.0,40.3041,40.4141,40.2542,40.4041,710635.0
2021-08-16 09:30:00,40.02,40.02,39.0,39.08,630158.0,40.0043,40.0043,38.9847,39.0646,630158.0
2021-08-16 10:00:00,39.06,39.72,38.91,39.23,690387.0,39.0446,39.7044,38.8947,39.2146,690387.0
2021-08-16 10:30:00,39.23,39.49,39.09,39.21,341846.0,39.2146,39.4745,39.0746,39.1946,341846.0
2021-08-16 11:00:00,39.21,39.47,39.14,39.36,223549.0,39.1946,39.4545,39.1246,39.3445,223549.0
2021-08-16 11:30:00,39.38,39.54,39.37,39.37,162653.0,39.3645,39.5244,39.3545,39.3545,162653.0
2021-08-16 12:00:00,39.37,39.37,39.18,39.21,204660.0,39.3545,39.3545,39.1646,39.1946,204660.0
2021-08-16 12:30:00,39.21,39.4,39.18,39.38,160846.0,39.1946,39.3845,39.1646,39.3645,160846.0
2021-08-16 13:00:00,39.39,39.5,39.37,39.47,141472.0,39.3745,39.4845,39.3545,39.4545,141472.0
2021-08-16 13:30:00,39.46,39.63,39.46,39.6,230981.0,39.4445,39.6144,39.4445,39.5844,230981.0
2021-08-16 14:00:00,39.59,39.79,39.57,39.58,261569.0,39.5744,39.7743,39.5544,39.5644,261569.0
2021-08-16 14:30:00,39.58,39.73,39.5,39.66,165064.0,39.5644,39.7144,39.4845,39.6444,165064.0
2021-08-16 15:00:00,39.67,39.7,39.52,39.52,224021.0,39.6544,39.6844,39.5045,39.5045,224021.0
2021-08-16 15:30:00,39.53,39.59,39.37,39.41,682158.0,39.5144,39.5744,39.3545,39.3945,682158.0
2021-08-17 09:30:00,38.79,38.92,38.13,38.15,568978.0,38.7747,38.9047,38.115,38.135,568978.0
2021-08-17 10:00:00,38.16,38.54,38.08,38.48,439566.0,38.145,38.5248,38.065,38.4649,439566.0
2021-08-17 10:30:00,38.48,38.52,38.02,38.07,343671.0,38.4649,38.5048,38.005,38.055,343671.0
2021-08-17 11:00:00,38.08,38.11,37.63,37.77,488202.0,38.065,38.095,37.6152,37.7551,488202.0
2021-08-17 11:30:00,37.76,37.94,37.71,37.86,372139.0,37.7451,37.9251,37.6952,37.8451,372139.0
2021-08-17 12:00:00,37.88,38.0,37.81,37.92,233783.0,37.8651,37.985,37.7951,37.9051,233783.0
2021-08-17 12:30:00,37.92,37.92,37.5,37.56,353013.0,37.9051,37.9051,37.4852,37.5452,353013.0
2021-08-17 13:00:00,37.55,37.96,37.53,37.89,313421.0,37.5352,37.9451,37.5152,37.8751,313421.0
2021-08-17 13:30:00,37.89,37.9,37.64,37.89,220723.0,37.8751,37.8851,37.6252,37.8751,220723.0
2021-08-17 14:00:00,37.88,38.05,37.87,37.97,225263.0,37.8651,38.035,37.8551,37.9551,225263.0
2021-08-17 14:30:00,37.97,38.14,37.94,38.09,306267.0,37.9551,38.125,37.9251,38.075,306267.0
2021-08-17 15:00:00,38.08,38.12,37.89,37.98,236033.0,38.065,38.105,37.8751,37.9651,236033.0
2021-08-17 15:30:00,37.98,38.07,37.84,37.94,521551.0,37.9651,38.055,37.8251,37.9251,521551.0
2021-08-18 09:30:00,37.8,38.22,37.56,37.91,381548.0,37.7851,38.205,37.5452,37.8951,381548.0
2021-08-18 10:00:00,37.92,38.01,37.67,37.8,321335.0,37.9051,37.995,37.6552,37.7851,321335.0
2021-08-18 10:30:00,37.82,38.55,37.78,38.47,494562.0,37.8051,38.5348,37.7651,38.4549,494562.0
2021-08-18 11:00:00,38.49,38.72,38.37,38.59,332635.0,38.4749,38.7048,38.3549,38.5748,332635.0
2021-08-18 11:30:00,38.59,38.8,38.45,38.75,297378.0,38.5748,38.7847,38.4349,38.7348,297378.0
2021-08-18 12:00:00,38.75,38.78,38.52,38.55,204257.0,38.7348,38.7647,38.5048,38.5348,204257.0
2021-08-18 12:30:00,38.56,38.77,38.49,38.62,252067.0,38.5448,38.7547,38.4749,38.6048,252067.0
2021-08-18 13:00:00,38.62,38.78,38.55,38.75,213137.0,38.6048,38.7647,38.5348,38.7348,213137.0
2021-08-18 13:30:00,38.74,38.8,38.71,38.77,130497.0,38.7248,38.7847,38.6948,38.7547,130497.0
2021-08-18 14:00:00,38.77,38.97,38.54,38.78,342885.0,38.7547,38.9547,38.5248,38.7647,342885.0
2021-08-18 14:30:00,38.78,38.94,38.75,38.94,264786.0,38.7647,38.9247,38.7348,38.9247,264786.0
2021-08-18 15:00:00,38.93,39.0,38.81,38.93,565218.0,38.9147,38.9847,38.7947,38.9147,565218.0
2021-08-18 15:30:00,38.93,38.93,38.56,38.65,1298069.0,38.9147,38.9147,38.5448,38.6348,1298069.0
2021-08-19 09:30:00,38.0,38.46,37.85,38.31,433692.0,37.985,38.4449,37.8351,38.2949,433692.0
2021-08-19 10:00:00,38.29,38.58,37.88,37.93,333146.0,38.2749,38.5648,37.8651,37.9151,333146.0
2021-08-19 10:30:00,37.92,37.92,37.32,37.47,757664.0,37.9051,37.9051,37.3053,37.4553,757664.0
2021-08-19 11:00:00,37.46,37.52,37.21,37.31,559807.0,37.4453,37.5052,37.1954,37.2953,559807.0
2021-08-19 11:30:00,37.32,37.59,37.28,37.57,415622.0,37.3053,37.5752,37.2653,37.5552,415622.0
2021-08-19 12:00:00,37.58,37.65,37.43,37.62,249735.0,37.5652,37.6352,37.4153,37.6052,249735.0
2021-08-19 12:30:00,37.61,37.71,37.51,37.71,170823.0,37.5952,37.6952,37.4952,37.6952,170823.0
2021-08-19 13:00:00,37.7,37.7,37.46,37.46,195456.0,37.6852,37.6852,37.4453,37.4453,195456.0
2021-08-19 13:30:00,37.47,37.58,37.4,37.47,241546.0,37.4553,37.5652,37.3853,37.4553,241546.0
2021-08-19 14:00:00,37.48,37.6,37.38,37.4,199573.0,37.4653,37.5852,37.3653,37.3853,199573.0
2021-08-19 14:30:00,37.38,37.56,37.33,37.49,216304.0,37.3653,37.5452,37.3153,37.4752,216304.0
2021-08-19 15:00:00,37.49,37.67,37.48,37.66,158015.0,37.4752,37.6552,37.4653,37.6452,158015.0
2021-08-19 15:30:00,37.66,37.71,37.52,37.66,457218.0,37.6452,37.6952,37.5052,37.6452,457218.0
2021-08-20 09:30:00,37.49,37.88,37.36,37.59,384412.0,37.4752,37.8651,37.3453,37.5752,384412.0
2021-08-20 10:00:00,37.57,37.7,37.42,37.51,416009.0,37.5552,37.6852,37.4053,37.4952,416009.0
2021-08-20 10:30:00,37.55,37.98,37.48,37.97,438884.0,37.5352,37.9651,37.4653,37.9551,438884.0
2021-08-20 11:00:00,37.97,38.02,37.82,37.98,306271.0,37.9551,38.005,37.8051,37.9651,306271.0
2021-08-20 11:30:00,37.99,38.12,37.98,38.12,171000.0,37.9751,38.105,37.9651,38.105,171000.0
2021-08-20 12:00:00,38.14,38.23,38.09,38.2,141968.0,38.125,38.215,38.075,38.185,141968.0
2021-08-20 12:30:00,38.2,38.25,38.11,38.19,257924.0,38.185,38.235,38.095,38.175,257924.0
2021-08-20 13:00:00,38.2,38.24,38.13,38.13,169438.0,38.185,38.225,38.115,38.115,169438.0
2021-08-20 13:30:00,38.14,38.2,38.01,38.12,241281.0,38.125,38.185,37.995,38.105,241281.0
2021-08-20 14:00:00,38.11,38.28,38.11,38.23,311526.0,38.095,38.2649,38.095,38.215,311526.0
2021-08-20 14:30:00,38.23,38.26,38.15,38.23,191192.0,38.215,38.2449,38.135,38.215,191192.0
2021-08-20 15:00:00,38.23,38.29,38.18,38.29,256627.0,38.215,38.2749,38.165,38.2749,256627.0
2021-08-20 15:30:00,38.29,38.42,38.25,38.39,836121.0,38.2749,38.4049,38.235,38.3749,836121.0
2021-08-23 09:30:00,38.99,39.77,38.86,39.7,589480.0,38.9747,39.7544,38.8447,39.6844,589480.0
2021-08-23 10:00:00,39.69,39.77,39.22,39.23,329205.0,39.6744,39.7544,39.2046,39.2146,329205.0
2021-08-23 10:30:00,39.22,39.37,39.13,39.28,223690.0,39.2046,39.3545,39.1146,39.2645,223690.0
2021-08-23 11:00:00,39.28,39.36,39.19,39.29,147689.0,39.2645,39.3445,39.1746,39.2745,147689.0
2021-08-23 11:30:00,39.28,39.43,39.13,39.18,242135.0,39.2645,39.4145,39.1146,39.1646,242135.0
2021-08-23 12:00:00,39.19,39.37,39.19,39.35,148980.0,39.1746,39.3545,39.1746,39.3345,148980.0
2021-08-23 12:30:00,39.36,39.46,39.32,39.45,149873.0,39.3445,39.4445,39.3045,39.4345,149873.0
2021-08-23 13:00:00,39.46,39.57,39.45,39.57,141266.0,39.4445,39.5544,39.4345,39.5544,141266.0
2021-08-23 13:30:00,39.56,39.63,39.44,39.56,197927.0,39.5444,39.6144,39.4245,39.5444,197927.0
2021-08-23 14:00:00,39.57,39.74,39.56,39.71,190702.0,39.5544,39.7244,39.5444,39.6944,190702.0
2021-08-23 14:30:00,39.71,39.72,39.61,39.61,172650.0,39.6944,39.7044,39.5944,39.5944,172650.0
2021-08-23 15:00:00,39.61,39.61,39.45,39.58,205529.0,39.5944,39.5944,39.4345,39.5644,205529.0
2021-08-23 15:30:00,39.57,39.65,39.51,39.52,588277.0,39.5544,39.6344,39.4945,39.5045,588277.0
2021-08-24 09:30:00,40.0,40.95,39.95,40.78,928963.0,39.9843,40.9339,39.9343,40.764,928963.0
2021-08-24 10:00:00,40.78,40.79,40.45,40.62,366763.0,40.764,40.774,40.4341,40.604,366763.0
2021-08-24 10:30:00,40.61,40.98,40.57,40.95,446347.0,40.594,40.9639,40.554,40.9339,446347.0
2021-08-24 11:00:00,40.96,40.98,40.71,40.73,396565.0,40.9439,40.9639,40.694,40.714,396565.0
2021-08-24 11:30:00,40.72,40.9,40.67,40.8,462246.0,40.704,40.8839,40.654,40.7839,462246.0
2021-08-24 12:00:00,40.8,40.91,40.71,40.91,299565.0,40.7839,40.8939,40.694,40.8939,299565.0
2021-08-24 12:30:00,40.91,41.05,40.86,41.04,455158.0,40.8939,41.0338,40.8439,41.0239,455158.0
2021-08-24 13:00:00,41.04,41.12,40.98,41.06,331855.0,41.0239,41.1038,40.9639,41.0438,331855.0
2021-08-24 13:30:00,41.06,41.25,41.04,41.12,519232.0,41.0438,41.2338,41.0239,41.1038,519232.0
2021-08-24 14:00:00,41.13,41.2,40.82,40.89,816461.0,41.1138,41.1838,40.8039,40.8739,816461.0
2021-08-24 14:30:00,40.9,40.9,40.74,40.79,492129.0,40.8839,40.8839,40.724,40.774,492129.0
2021-08-24 15:00:00,40.79,40.87,40.73,40.85,441820.0,40.774,40.8539,40.714,40.8339,441820.0
2021-08-24 15:30:00,40.85,40.93,40.63,40.91,1711990.0,40.8339,40.9139,40.614,40.8939,1711990.0
2021-08-25 09:30:00,41.07,41.68,40.7,41.65,662319.0,41.0538,41.6636,40.684,41.6336,662319.0
2021-08-25 10:00:00,41.66,41.98,41.3,41.54,987050.0,41.6436,41.9635,41.2838,41.5237,987050.0
2021-08-25 10:30:00,41.54,41.75,41.52,41.71,314873.0,41.5237,41.7336,41.5037,41.6936,314873.0
2021-08-25 11:00:00,41.71,41.75,41.59,41.69,248900.0,41.6936,41.7336,41.5736,41.6736,248900.0
2021-08-25 11:30:00,41.67,41.84,41.62,41.82,254992.0,41.6536,41.8235,41.6036,41.8035,254992.0
2021-08-25 12:00:00,41.81,41.94,41.8,41.89,216008.0,41.7935,41.9235,41.7836,41.8735,216008.0
2021-08-25 12:30:00,41.88,41.94,41.8,41.86,212493.0,41.8635,41.9235,41.7836,41.8435,212493.0
2021-08-25 13:00:00,41.86,41.97,41.85,41.97,173731.0,41.8435,41.9535,41.8335,41.9535,173731.0
2021-08-25 13:30:00,41.96,42.0,41.77,41.82,280418.0,41.9435,41.9835,41.7536,41.8035,280418.0
2021-08-25 14:00:00,41.83,41.96,41.82,41.95,173965.0,41.8135,41.9435,41.8035,41.9335,173965.0
2021-08-25 14:30:00,41.96,41.98,41.88,41.98,185122.0,41.9435,41.9635,41.8635,41.9635,185122.0
2021-08-25 15:00:00,41.98,41.99,41.88,41.98,278643.0,41.9635,41.9735,41.8635,41.9635,278643.0
2021-08-25 15:30:00,41.98,42.24,41.97,42.13,997240.0,41.9635,42.2234,41.9535,42.1134,997240.0
2021-08-26 09:30:00,41.9,42.62,41.61,42.6,790584.0,41.8835,42.6032,41.5936,42.5832,790584.0
2021-08-26 10:00:00,42.57,42.7,42.12,42.37,454069.0,42.5533,42.6832,42.1034,42.3533,454069.0
2021-08-26 10:30:00,42.38,42.62,41.91,41.96,537903.0,42.3633,42.6032,41.8935,41.9435,537903.0
2021-08-26 11:00:00,41.95,42.15,41.71,42.13,256004.0,41.9335,42.1334,41.6936,42.1134,256004.0
2021-08-26 11:30:00,42.12,42.33,41.98,42.14,309453.0,42.1034,42.3133,41.9635,42.1234,309453.0
2021-08-26 12:00:00,42.13,42.24,42.13,42.21,177966.0,42.1134,42.2234,42.1134,42.1934,177966.0
2021-08-26 12:30:00,42.22,42.26,42.04,42.09,119006.0,42.2034,42.2434,42.0235,42.0734,119006.0
2021-08-26 13:00:00,42.09,42.16,41.92,42.07,193545.0,42.0734,42.1434,41.9035,42.0534,193545.0
2021-08-26 13:30:00,42.07,42.19,42.06,42.19,124421.0,42.0534,42.1734,42.0435,42.1734,124421.0
2021-08-26 14:00:00,42.2,42.21,41.96,42.04,155029.0,42.1834,42.1934,41.9435,42.0235,155029.0
2021-08-26 14:30:00,42.05,42.06,41.81,41.83,156377.0,42.0335,42.0435,41.7935,41.8135,156377.0
2021-08-26 15:00:00,41.84,41.97,41.64,41.93,272068.0,41.8235,41.9535,41.6236,41.9135,272068.0
2021-08-26 15:30:00,41.92,42.1,41.91,41.98,590170.0,41.9035,42.0834,41.8935,41.9635,590170.0
2021-08-27 09:30:00,42.15,42.74,42.1,42.57,548649.0,42.1334,42.7232,42.0834,42.5533,548649.0
2021-08-27 10:00:00,42.57,42.93,42.46,42.93,392296.0,42.5533,42.9131,42.4433,42.9131,392296.0
2021-08-27 10:30:00,42.95,43.01,42.79,42.94,334632.0,42.9331,42.9931,42.7732,42.9231,334632.0
2021-08-27 11:00:00,42.95,43.2,42.87,43.06,268552.0,42.9331,43.183,42.8531,43.0431,268552.0
2021-08-27 11:30:00,43.07,43.23,43.03,43.18,209365.0,43.0531,43.213,43.0131,43.163,209365.0
2021-08-27 12:00:00,43.18,43.24,43.11,43.17,265162.0,43.163,43.223,43.093,43.153,265162.0
2021-08-27 12:30:00,43.16,43.38,43.15,43.24,271297.0,43.143,43.3629,43.133,43.223,271297.0
2021-08-27 13:00:00,43.24,43.35,43.1,43.32,163869.0,43.223,43.3329,43.083,43.303,163869.0
2021-08-27 13:30:00,43.31,43.43,43.25,43.42,162770.0,43.293,43.4129,43.233,43.4029,162770.0
2021-08-27 14:00:00,43.41,43.44,43.28,43.37,183742.0,43.3929,43.4229,43.263,43.3529,183742.0
2021-08-27 14:30:00,43.36,43.64,43.35,43.55,432134.0,43.3429,43.6228,43.3329,43.5329,432134.0
2021-08-27 15:00:00,43.55,43.59,43.34,43.35,228077.0,43.5329,43.5728,43.3229,43.3329,228077.0
2021-08-27 15:30:00,43.34,43.45,43.29,43.32,800075.0,43.3229,43.4329,43.273,43.303,800075.0
2021-08-30 09:30:00,43.09,43.2,42.39,42.89,763212.0,43.073,43.183,42.3733,42.8731,763212.0
2021-08-30 10:00:00,42.87,42.96,42.59,42.9,266456.0,42.8531,42.9431,42.5732,42.8831,266456.0
2021-08-30 10:30:00,42.9,43.05,42.79,43.05,328915.0,42.8831,43.0331,42.7732,43.0331,328915.0
2021-08-30 11:00:00,43.04,43.05,42.87,42.87,361241.0,43.0231,43.0331,42.8531,42.8531,361241.0
2021-08-30 11:30:00,42.87,42.95,42.76,42.95,170223.0,42.8531,42.9331,42.7432,42.9331,170223.0
2021-08-30 12:00:00,42.95,42.99,42.75,42.76,152766.0,42.9331,42.9731,42.7332,42.7432,152766.0
2021-08-30 12:30:00,42.76,42.82,42.66,42.71,207566.0,42.7432,42.8032,42.6432,42.6932,207566.0
2021-08-30 13:00:00,42.7,42.79,42.6,42.79,247645.0,42.6832,42.7732,42.5832,42.7732,247645.0
2021-08-30 13:30:00,42.77,42.91,42.76,42.88,141201.0,42.7532,42.8931,42.7432,42.8631,141201.0
2021-08-30 14:00:00,42.88,42.9,42.69,42.76,161953.0,42.8631,42.8831,42.6732,42.7432,161953.0
2021-08-30 14:30:00,42.76,42.88,42.7,42.84,126718.0,42.7432,42.8631,42.6832,42.8231,126718.0
2021-08-30 15:00:00,42.83,42.89,42.75,42.81,145873.0,42.8131,42.8731,42.7332,42.7932,145873.0
2021-08-30 15:30:00,42.81,42.88,42.65,42.66,576632.0,42.7932,42.8631,42.6332,42.6432,576632.0
2021-08-31 09:30:00,42.69,42.98,42.45,42.48,466477.0,42.6732,42.9631,42.4333,42.4633,466477.0
2021-08-31 10:00:00,42.46,42.8,42.35,42.44,363918.0,42.4433,42.7832,42.3333,42.4233,363918.0
2021-08-31 10:30:00,42.44,42.54,42.19,42.36,333455.0,42.4233,42.5233,42.1734,42.3433,333455.0
2021-08-31 11:00:00,42.36,42.73,42.36,42.71,162837.0,42.3433,42.7132,42.3433,42.6932,162837.0
2021-08-31 11:30:00,42.71,42.86,42.63,42.83,167469.0,42.6932,42.8431,42.6132,42.8131,167469.0
2021-08-31 12:00:00,42.83,42.86,42.71,42.81,137555.0,42.8131,42.8431,42.6932,42.7932,137555.0
2021-08-31 12:30:00,42.82,42.93,42.8,42.88,181860.0,42.8032,42.9131,42.7832,42.8631,181860.0
2021-08-31 13:00:00,42.88,42.91,42.77,42.84,101215.0,42.8631,42.8931,42.7532,42.8231,101215.0
2021-08-31 13:30:00,42.83,42.95,42.82,42.89,73619.0,42.8131,42.9331,42.8032,42.8731,73619.0
2021-08-31 14:00:00,42.89,42.9,42.69,42.72,118124.0,42.8731,42.8831,42.6732,42.7032,118124.0
2021-08-31 14:30:00,42.72,42.78,42.62,42.71,147792.0,42.7032,42.7632,42.6032,42.6932,147792.0
2021-08-31 15:00:00,42.71,42.72,42.59,42.66,180847.0,42.6932,42.7032,42.5732,42.6432,180847.0
2021-08-31 15:30:00,42.67,42.7,42.52,42.61,521384.0,42.6532,42.6832,42.5033,42.5932,521384.0
2021-09-01 09:30:00,42.85,42.92,42.15,42.31,538872.0,42.8331,42.9031,42.1334,42.2934,538872.0
2021-09-01 10:00:00,42.32,42.72,42.31,42.72,251941.0,42.3033,42.7032,42.2934,42.7032,251941.0
2021-09-01 10:30:00,42.73,42.83,42.58,42.79,340094.0,42.7132,42.8131,42.5632,42.7732,340094.0
2021-09-01 11:00:00,42.78,42.81,42.5,42.52,305128.0,42.7632,42.7932,42.4833,42.5033,305128.0
2021-09-01 11:30:00,42.53,42.57,42.31,42.31,178334.0,42.5133,42.5533,42.2934,42.2934,178334.0
2021-09-01 12:00:00,42.31,42.48,42.26,42.48,160661.0,42.2934,42.4633,42.2434,42.4633,160661.0
2021-09-01 12:30:00,42.48,42.49,42.4,42.43,145379.0,42.4633,42.4733,42.3833,42.4133,145379.0
2021-09-01 13:00:00,42.43,42.46,42.32,42.35,99134.0,42.4133,42.4433,42.3033,42.3333,99134.0
2021-09-01 13:30:00,42.35,42.38,42.31,42.36,90858.0,42.3333,42.3633,42.2934,42.3433,90858.0
2021-09-01 14:00:00,42.36,42.37,42.2,42.36,166378.0,42.3433,42.3533,42.1834,42.3433,166378.0
2021-09-01 14:30:00,42.36,42.42,42.28,42.41,153426.0,42.3433,42.4033,42.2634,42.3933,153426.0
2021-09-01 15:00:00,42.41,42.42,42.2,42.21,151097.0,42.3933,42.4033,42.1834,42.1934,151097.0
2021-09-01 15:30:00,42.22,42.37,42.19,42.21,571843.0,42.2034,42.3533,42.1734,42.1934,571843.0
2021-09-02 09:30:00,42.45,42.5,41.9,42.08,485797.0,42.4333,42.4833,41.8835,42.0634,485797.0
2021-09-02 10:00:00,42.07,42.36,41.94,42.23,411969.0,42.0534,42.3433,41.9235,42.2134,411969.0
2021-09-02 10:30:00,42.22,42.65,42.19,42.57,530726.0,42.2034,42.6332,42.1734,42.5533,530726.0
2021-09-02 11:00:00,42.57,42.82,42.57,42.62,382944.0,42.5533,42.8032,42.5533,42.6032,382944.0
2021-09-02 11:30:00,42.61,42.93,42.59,42.93,278333.0,42.5932,42.9131,42.5732,42.9131,278333.0
2021-09-02 12:00:00,42.93,43.0,42.77,42.84,219216.0,42.9131,42.9831,42.7532,42.8231,219216.0
2021-09-02 12:30:00,42.84,42.88,42.73,42.82,97304.0,42.8231,42.8631,42.7132,42.8032,97304.0
2021-09-02 13:00:00,42.81,42.82,42.63,42.65,89603.0,42.7932,42.8032,42.6132,42.6332,89603.0
2021-09-02 13:30:00,42.65,42.7,42.56,42.61,125134.0,42.6332,42.6832,42.5433,42.5932,125134.0
2021-09-02 14:00:00,42.62,42.63,42.38,42.51,307843.0,42.6032,42.6132,42.3633,42.4933,307843.0
2021-09-02 14:30:00,42.5,42.59,42.48,42.54,280884.0,42.4833,42.5732,42.4633,42.5233,280884.0
2021-09-02 15:00:00,42.54,42.58,42.45,42.52,226075.0,42.5233,42.5632,42.4333,42.5033,226075.0
2021-09-02 15:30:00,42.52,42.57,42.43,42.57,566275.0,42.5033,42.5533,42.4133,42.5533,566275.0
2021-09-03 09:30:00,42.48,43.12,42.32,43.07,575434.0,42.4633,43.103,42.3033,43.0531,575434.0
2021-09-03 10:00:00,43.06,43.4,42.74,43.04,432792.0,43.0431,43.3829,42.7232,43.0231,432792.0
2021-09-03 10:30:00,43.07,43.08,42.63,42.84,314381.0,43.0531,43.063,42.6132,42.8231,314381.0
2021-09-03 11:00:00,42.84,42.87,42.47,42.53,255024.0,42.8231,42.8531,42.4533,42.5133,255024.0
2021-09-03 11:30:00,42.52,42.57,42.28,42.34,428073.0,42.5033,42.5533,42.2634,42.3233,428073.0
2021-09-03 12:00:00,42.34,42.36,42.12,42.36,224955.0,42.3233,42.3433,42.1034,42.3433,224955.0
2021-09-03 12:30:00,42.36,42.41,42.18,42.37,156188.0,42.3433,42.3933,42.1634,42.3533,156188.0
2021-09-03 13:00:00,42.37,42.5,42.35,42.43,128831.0,42.3533,42.4833,42.3333,42.4133,128831.0
2021-09-03 13:30:00,42.44,42.53,42.3,42.53,182982.0,42.4233,42.5133,42.2834,42.5133,182982.0
2021-09-03 14:00:00,42.52,42.54,42.42,42.51,95280.0,42.5033,42.5233,42.4033,42.4933,95280.0
2021-09-03 14:30:00,42.51,42.54,42.46,42.5,111009.0,42.4933,42.5233,42.4433,42.4833,111009.0
2021-09-03 15:00:00,42.5,42.58,42.46,42.51,109728.0,42.4833,42.5632,42.4433,42.4933,109728.0
2021-09-03 15:30:00,42.51,42.59,42.48,42.53,407011.0,42.4933,42.5732,42.4633,42.5133,407011.0
2021-09-07 09:30:00,42.42,42.84,42.2,42.45,459371.0,42.4033,42.8231,42.1834,42.4333,459371.0
2021-09-07 10:00:00,42.47,42.77,42.41,42.54,295713.0,42.4533,42.7532,42.3933,42.5233,295713.0
2021-09-07 10:30:00,42.55,42.61,42.4,42.5,230418.0,42.5333,42.5932,42.3833,42.4833,230418.0
2021-09-07 11:00:00,42.5,42.58,42.32,42.54,161551.0,42.4833,42.5632,42.3033,42.5233,161551.0
2021-09-07 11:30:00,42.54,42.71,42.54,42.64,126406.0,42.5233,42.6932,42.5233,42.6232,126406.0
2021-09-07 12:00:00,42.66,42.83,42.65,42.8,219541.0,42.6432,42.8131,42.6332,42.7832,219541.0
2021-09-07 12:30:00,42.8,42.99,42.79,42.98,167879.0,42.7832,42.9731,42.7732,42.9631,167879.0
2021-09-07 13:00:00,42.98,43.1,42.91,43.0,516283.0,42.9631,43.083,42.8931,42.9831,516283.0
2021-09-07 13:30:00,43.0,43.19,43.0,43.17,198004.0,42.9831,43.173,42.9831,43.153,198004.0
2021-09-07 14:00:00,43.17,43.38,43.13,43.32,210499.0,43.153,43.3629,43.113,43.303,210499.0
2021-09-07 14:30:00,43.32,43.57,43.3,43.46,315866.0,43.303,43.5529,43.283,43.4429,315866.0
2021-09-07 15:00:00,43.47,43.53,43.37,43.48,191253.0,43.4529,43.5129,43.3529,43.4629,191253.0
2021-09-07 15:30:00,43.48,43.62,43.43,43.44,455744.0,43.4629,43.6028,43.4129,43.4229,455744.0
2021-09-08 09:30:00,43.24,43.77,42.9,43.6,855040.0,43.223,43.7528,42.8831,43.5828,855040.0
2021-09-08 10:00:00,43.61,43.72,43.02,43.03,319253.0,43.5928,43.7028,43.0031,43.0131,319253.0
2021-09-08 10:30:00,43.04,43.14,42.28,42.31,578195.0,43.0231,43.123,42.2634,42.2934,578195.0
2021-09-08 11:00:00,42.31,42.53,42.27,42.27,343755.0,42.2934,42.5133,42.2534,42.2534,343755.0
2021-09-08 11:30:00,42.28,42.38,41.94,42.12,520654.0,42.2634,42.3633,41.9235,42.1034,520654.0
2021-09-08 12:00:00,42.12,42.45,42.07,42.39,296942.0,42.1034,42.4333,42.0534,42.3733,296942.0
2021-09-08 12:30:00,42.38,42.52,42.33,42.43,184059.0,42.3633,42.5033,42.3133,42.4133,184059.0
2021-09-08 13:00:00,42.44,42.5,42.37,42.41,147508.0,42.4233,42.4833,42.3533,42.3933,147508.0
2021-09-08 13:30:00,42.41,42.51,42.3,42.44,186066.0,42.3933,42.4933,42.2834,42.4233,186066.0
2021-09-08 14:00:00,42.44,42.58,42.39,42.42,272534.0,42.4233,42.5632,42.3733,42.4033,272534.0
2021-09-08 14:30:00,42.42,42.53,42.38,42.51,112669.0,42.4033,42.5133,42.3633,42.4933,112669.0
2021-09-08 15:00:00,42.51,42.7,42.5,42.54,153128.0,42.4933,42.6832,42.4833,42.5233,153128.0
2021-09-08 15:30:00,42.55,42.56,42.35,42.45,691540.0,42.5333,42.5433,42.3333,42.4333,691540.0
2021-09-09 09:30:00,42.45,43.1,42.31,42.94,615719.0,42.4358,43.0856,42.2958,42.9256,615719.0
2021-09-09 10:00:00,42.95,43.08,42.79,43.01,292246.0,42.9356,43.0656,42.7757,42.9956,292246.0
2021-09-09 10:30:00,43.04,43.15,42.96,43.04,630126.0,43.0256,43.1355,42.9456,43.0256,630126.0
2021-09-09 11:00:00,43.04,43.14,42.86,42.89,353193.0,43.0256,43.1255,42.8456,42.8756,353193.0
2021-09-09 11:30:00,42.89,43.02,42.86,42.94,133245.0,42.8756,43.0056,42.8456,42.9256,133245.0
2021-09-09 12:00:00,42.95,43.12,42.95,43.11,247884.0,42.9356,43.1056,42.9356,43.0956,247884.0
2021-09-09 12:30:00,43.11,43.12,43.02,43.04,148043.0,43.0956,43.1056,43.0056,43.0256,148043.0
2021-09-09 13:00:00,43.04,43.11,42.77,42.9,179064.0,43.0256,43.0956,42.7557,42.8856,179064.0
2021-09-09 13:30:00,42.9,42.9,42.71,42.85,110573.0,42.8856,42.8856,42.6957,42.8356,110573.0
2021-09-09 14:00:00,42.85,42.9,42.72,42.82,111361.0,42.8356,42.8856,42.7057,42.8057,111361.0
2021-09-09 14:30:00,42.82,42.83,42.66,42.68,91978.0,42.8057,42.8157,42.6457,42.6657,91978.0
2021-09-09 15:00:00,42.68,42.81,42.6,42.78,140713.0,42.6657,42.7957,42.5857,42.7657,140713.0
2021-09-09 15:30:00,42.78,42.91,42.73,42.76,333078.0,42.7657,42.8956,42.7157,42.7457,333078.0
2021-09-10 09:30:00,43.0,43.04,42.45,42.73,400842.0,42.9856,43.0256,42.4358,42.7157,400842.0
2021-09-10 10:00:00,42.74,42.74,42.45,42.54,238329.0,42.7257,42.7257,42.4358,42.5257,238329.0
2021-09-10 10:30:00,42.53,42.61,42.32,42.42,307214.0,42.5158,42.5957,42.3058,42.4058,307214.0
2021-09-10 11:00:00,42.43,42.58,42.26,42.52,251588.0,42.4158,42.5657,42.2458,42.5058,251588.0
2021-09-10 11:30:00,42.52,42.67,42.51,42.67,162290.0,42.5058,42.6557,42.4958,42.6557,162290.0
2021-09-10 12:00:00,42.64,42.82,42.6,42.79,173535.0,42.6257,42.8057,42.5857,42.7757,173535.0
2021-09-10 12:30:00,42.79,42.85,42.69,42.72,214763.0,42.7757,42.8356,42.6757,42.7057,214763.0
2021-09-10 13:00:00,42.73,42.8,42.7,42.77,244604.0,42.7157,42.7857,42.6857,42.7557,244604.0
2021-09-10 13:30:00,42.77,42.85,42.7,42.85,182841.0,42.7557,42.8356,42.6857,42.8356,182841.0
2021-09-10 14:00:00,42.84,42.88,42.69,42.7,89971.0,42.8256,42.8656,42.6757,42.6857,89971.0
2021-09-10 14:30:00,42.7,42.71,42.55,42.61,204491.0,42.6857,42.6957,42.5357,42.5957,204491.0
2021-09-10 15:00:00,42.6,42.61,42.45,42.46,265059.0,42.5857,42.5957,42.4358,42.4458,265059.0
2021-09-10 15:30:00,42.45,42.54,42.26,42.29,753370.0,42.4358,42.5257,42.2458,42.2758,753370.0
2021-09-13 09:30:00,43.4,43.4,42.59,42.67,1096401.0,43.3855,43.3855,42.5757,42.6557,1096401.0
2021-09-13 10:00:00,42.65,42.84,41.89,42.77,807421.0,42.6357,42.8256,41.876,42.7557,807421.0
2021-09-13 10:30:00,42.76,43.17,42.7,42.95,770098.0,42.7457,43.1555,42.6857,42.9356,770098.0
2021-09-13 11:00:00,42.95,43.08,42.49,42.89,410394.0,42.9356,43.0656,42.4758,42.8756,410394.0
2021-09-13 11:30:00,42.9,43.12,42.87,43.04,267884.0,42.8856,43.1056,42.8556,43.0256,267884.0
2021-09-13 12:00:00,43.04,43.15,42.99,43.08,218672.0,43.0256,43.1355,42.9756,43.0656,218672.0
2021-09-13 12:30:00,43.09,43.14,42.84,43.0,383716.0,43.0756,43.1255,42.8256,42.9856,383716.0
2021-09-13 13:00:00,43.0,43.05,42.75,42.77,204385.0,42.9856,43.0356,42.7357,42.7557,204385.0
2021-09-13 13:30:00,42.77,42.91,42.75,42.87,163014.0,42.7557,42.8956,42.7357,42.8556,163014.0
2021-09-13 14:00:00,42.87,42.97,42.75,42.85,229276.0,42.8556,42.9556,42.7357,42.8356,229276.0
2021-09-13 14:30:00,42.86,43.06,42.82,43.05,168248.0,42.8456,43.0456,42.8057,43.0356,168248.0
2021-09-13 15:00:00,43.04,43.08,42.82,43.04,150804.0,43.0256,43.0656,42.8057,43.0256,150804.0
2021-09-13 15:30:00,43.03,43.11,42.9,43.1,865677.0,43.0156,43.0956,42.8856,43.0856,865677.0
2021-09-14 09:30:00,41.73,42.19,41.33,41.66,1330638.0,41.716,42.1759,41.3162,41.646,1330638.0
2021-09-14 10:00:00,41.66,41.66,41.11,41.2,710491.0,41.646,41.646,41.0962,41.1862,710491.0
2021-09-14 10:30:00,41.2,41.2,40.73,40.88,682414.0,41.1862,41.1862,40.7164,40.8663,682414.0
2021-09-14 11:00:00,40.86,41.08,40.8,41.03,590901.0,40.8463,41.0662,40.7863,41.0163,590901.0
2021-09-14 11:30:00,41.03,41.3,41.03,41.29,378465.0,41.0163,41.2862,41.0163,41.2762,378465.0
2021-09-14 12:00:00,41.28,41.32,40.92,40.99,260953.0,41.2662,41.3062,40.9063,40.9763,260953.0
2021-09-14 12:30:00,40.97,41.3,40.88,41.28,328044.0,40.9563,41.2862,40.8663,41.2662,328044.0
2021-09-14 13:00:00,41.28,41.54,41.2,41.54,262658.0,41.2662,41.5261,41.1862,41.5261,262658.0
2021-09-14 13:30:00,41.53,41.71,41.46,41.59,327310.0,41.5161,41.696,41.4461,41.5761,327310.0
2021-09-14 14:00:00,41.59,41.6,41.33,41.38,150439.0,41.5761,41.5861,41.3162,41.3661,150439.0
2021-09-14 14:30:00,41.37,41.41,41.23,41.38,175997.0,41.3561,41.3961,41.2162,41.3661,175997.0
2021-09-14 15:00:00,41.37,41.54,41.31,41.34,289091.0,41.3561,41.5261,41.2962,41.3262,289091.0
2021-09-14 15:30:00,41.34,41.51,41.3,41.41,799491.0,41.3262,41.4961,41.2862,41.3961,799491.0
2021-09-15 09:30:00,40.59,40.75,39.54,39.66,2198331.0,40.5764,40.7363,39.5268,39.6467,2198331.0
2021-09-15 10:00:00,39.66,39.93,39.32,39.67,1401435.0,39.6467,39.9166,39.3068,39.6567,1401435.0
2021-09-15 10:30:00,39.66,39.8,39.23,39.5,1123577.0,39.6467,39.7867,39.2169,39.4868,1123577.0
2021-09-15 11:00:00,39.49,39.67,39.35,39.63,689315.0,39.4768,39.6567,39.3368,39.6167,689315.0
2021-09-15 11:30:00,39.63,39.83,39.56,39.75,530265.0,39.6167,39.8167,39.5467,39.7367,530265.0
2021-09-15 12:00:00,39.75,39.89,39.71,39.79,418760.0,39.7367,39.8766,39.6967,39.7767,418760.0
2021-09-15 12:30:00,39.8,39.97,39.8,39.93,942431.0,39.7867,39.9566,39.7867,39.9166,942431.0
2021-09-15 13:00:00,39.94,40.13,39.9,40.12,507108.0,39.9266,40.1166,39.8866,40.1066,507108.0
2021-09-15 13:30:00,40.12,40.28,40.05,40.05,518492.0,40.1066,40.2665,40.0366,40.0366,518492.0
2021-09-15 14:00:00,40.05,40.11,40.02,40.05,416029.0,40.0366,40.0966,40.0066,40.0366,416029.0
2021-09-15 14:30:00,40.04,40.11,40.0,40.02,466030.0,40.0266,40.0966,39.9866,40.0066,466030.0
2021-09-15 15:00:00,40.02,40.4,40.0,40.39,639781.0,40.0066,40.3865,39.9866,40.3765,639781.0
2021-09-15 15:30:00,40.38,40.5,40.33,40.38,938759.0,40.3665,40.4864,40.3165,40.3665,938759.0
2021-09-16 09:30:00,40.14,40.48,39.94,40.29,522790.0,40.1266,40.4664,39.9266,40.2765,522790.0
2021-09-16 10:00:00,40.29,40.78,40.29,40.72,409764.0,40.2765,40.7663,40.2765,40.7064,409764.0
2021-09-16 10:30:00,40.71,40.97,40.64,40.76,509368.0,40.6964,40.9563,40.6264,40.7463,509368.0
2021-09-16 11:00:00,40.73,40.91,40.72,40.85,254816.0,40.7164,40.8963,40.7064,40.8363,254816.0
2021-09-16 11:30:00,40.86,40.93,40.64,40.72,211589.0,40.8463,40.9163,40.6264,40.7064,211589.0
2021-09-16 12:00:00,40.73,40.78,40.6,40.78,129678.0,40.7164,40.7663,40.5864,40.7663,129678.0
2021-09-16 12:30:00,40.77,41.05,40.77,41.01,156471.0,40.7563,41.0362,40.7563,40.9963,156471.0
2021-09-16 13:00:00,41.01,41.08,40.94,40.97,141713.0,40.9963,41.0662,40.9263,40.9563,141713.0
2021-09-16 13:30:00,40.97,41.15,40.9,41.12,173797.0,40.9563,41.1362,40.8863,41.1062,173797.0
2021-09-16 14:00:00,41.13,41.45,41.06,41.45,460548.0,41.1162,41.4361,41.0462,41.4361,460548.0
2021-09-16 14:30:00,41.46,41.61,41.45,41.59,309335.0,41.4461,41.5961,41.4361,41.5761,309335.0
2021-09-16 15:00:00,41.59,41.67,41.53,41.57,333825.0,41.5761,41.656,41.5161,41.5561,333825.0
2021-09-16 15:30:00,41.57,41.59,41.29,41.3,939349.0,41.5561,41.5761,41.2762,41.2862,939349.0
2021-09-17 09:30:00,41.28,42.38,41.27,41.94,1070087.0,41.2662,42.3658,41.2562,41.9259,1070087.0
2021-09-17 10:00:00,41.96,42.03,41.7,41.7,293814.0,41.9459,42.0159,41.686,41.686,293814.0
2021-09-17 10:30:00,41.68,41.68,41.47,41.57,275182.0,41.666,41.666,41.4561,41.5561,275182.0
2021-09-17 11:00:00,41.56,41.84,41.47,41.79,595303.0,41.5461,41.826,41.4561,41.776,595303.0
2021-09-17 11:30:00,41.79,41.82,41.42,41.52,301506.0,41.776,41.806,41.4061,41.5061,301506.0
2021-09-17 12:00:00,41.51,41.75,41.5,41.62,220064.0,41.4961,41.736,41.4861,41.6061,220064.0
2021-09-17 12:30:00,41.62,41.8,41.59,41.73,201529.0,41.6061,41.786,41.5761,41.716,201529.0
2021-09-17 13:00:00,41.73,41.74,41.48,41.49,168118.0,41.716,41.726,41.4661,41.4761,168118.0
2021-09-17 13:30:00,41.49,41.6,41.42,41.47,129756.0,41.4761,41.5861,41.4061,41.4561,129756.0
2021-09-17 14:00:00,41.47,41.53,41.22,41.26,257690.0,41.4561,41.5161,41.2062,41.2462,257690.0
2021-09-17 14:30:00,41.25,41.33,41.18,41.29,202297.0,41.2362,41.3162,41.1662,41.2762,202297.0
2021-09-17 15:00:00,41.3,41.5,41.22,41.46,333518.0,41.2862,41.4861,41.2062,41.4461,333518.0
2021-09-17 15:30:00,41.46,41.58,41.36,41.56,828632.0,41.4461,41.5661,41.3461,41.5461,828632.0
2021-09-20 09:30:00,40.69,41.5,40.51,41.07,799144.0,40.6764,41.4861,40.4964,41.0562,799144.0
2021-09-20 10:00:00,41.07,41.67,40.95,41.05,612692.0,41.0562,41.656,40.9363,41.0362,612692.0
2021-09-20 10:30:00,41.05,41.74,41.02,41.73,359906.0,41.0362,41.726,41.0063,41.716,359906.0
2021-09-20 11:00:00,41.72,41.98,41.63,41.74,470069.0,41.706,41.9659,41.6161,41.726,470069.0
2021-09-20 11:30:00,41.74,41.74,41.43,41.49,337045.0,41.726,41.726,41.4161,41.4761,337045.0
2021-09-20 12:00:00,41.48,41.51,40.88,40.95,276613.0,41.4661,41.4961,40.8663,40.9363,276613.0
2021-09-20 12:30:00,40.95,40.99,40.67,40.69,192570.0,40.9363,40.9763,40.6564,40.6764,192570.0
2021-09-20 13:00:00,40.69,40.89,40.66,40.88,262475.0,40.6764,40.8763,40.6464,40.8663,262475.0
2021-09-20 13:30:00,40.87,40.96,40.8,40.93,155463.0,40.8563,40.9463,40.7863,40.9163,155463.0
2021-09-20 14:00:00,40.93,40.97,40.65,40.71,155599.0,40.9163,40.9563,40.6364,40.6964,155599.0
2021-09-20 14:30:00,40.71,40.82,40.55,40.7,242200.0,40.6964,40.8063,40.5364,40.6864,242200.0
2021-09-20 15:00:00,40.7,40.85,40.48,40.85,278346.0,40.6864,40.8363,40.4664,40.8363,278346.0
2021-09-20 15:30:00,40.85,41.36,40.84,41.29,859655.0,40.8363,41.3461,40.8263,41.2762,859655.0
2021-09-21 09:30:00,41.7,42.72,40.2,40.57,2346174.0,41.686,42.7057,40.1865,40.5564,2346174.0
2021-09-21 10:00:00,40.57,40.61,39.85,40.08,1909664.0,40.5564,40.5964,39.8366,40.0666,1909664.0
2021-09-21 10:30:00,40.07,40.31,39.82,40.3,1347965.0,40.0566,40.2965,39.8067,40.2865,1347965.0
2021-09-21 11:00:00,40.3,41.39,40.29,41.18,1636055.0,40.2865,41.3761,40.2765,41.1662,1636055.0
2021-09-21 11:30:00,41.19,41.5,41.16,41.28,475023.0,41.1762,41.4861,41.1462,41.2662,475023.0
2021-09-21 12:00:00,41.3,41.49,41.0,41.32,731226.0,41.2862,41.4761,40.9863,41.3062,731226.0
2021-09-21 12:30:00,41.32,41.69,41.3,41.61,674356.0,41.3062,41.676,41.2862,41.5961,674356.0
2021-09-21 13:00:00,41.59,41.78,41.54,41.56,418973.0,41.5761,41.766,41.5261,41.5461,418973.0
2021-09-21 13:30:00,41.56,41.62,41.16,41.22,320783.0,41.5461,41.6061,41.1462,41.2062,320783.0
2021-09-21 14:00:00,41.23,41.27,40.91,40.99,271786.0,41.2162,41.2562,40.8963,40.9763,271786.0
2021-09-21 14:30:00,40.99,41.21,40.95,41.01,355211.0,40.9763,41.1962,40.9363,40.9963,355211.0
2021-09-21 15:00:00,41.01,41.11,40.91,41.05,236925.0,40.9963,41.0962,40.8963,41.0362,236925.0
2021-09-21 15:30:00,41.04,41.09,40.52,40.54,1201980.0,41.0263,41.0762,40.5064,40.5264,1201980.0
2021-09-22 09:30:00,41.17,42.63,41.09,42.56,1690948.0,41.1562,42.6157,41.0762,42.5457,1690948.0
2021-09-22 10:00:00,42.6,43.12,42.41,42.88,1324811.0,42.5857,43.1056,42.3958,42.8656,1324811.0
2021-09-22 10:30:00,42.89,43.25,42.88,43.08,1461315.0,42.8756,43.2355,42.8656,43.0656,1461315.0
2021-09-22 11:00:00,43.08,43.2,42.88,43.19,881022.0,43.0656,43.1855,42.8656,43.1755,881022.0
2021-09-22 11:30:00,43.19,43.23,43.0,43.09,529318.0,43.1755,43.2155,42.9856,43.0756,529318.0
2021-09-22 12:00:00,43.09,43.11,42.94,43.01,437527.0,43.0756,43.0956,42.9256,42.9956,437527.0
2021-09-22 12:30:00,43.01,43.1,43.0,43.06,254764.0,42.9956,43.0856,42.9856,43.0456,254764.0
2021-09-22 13:00:00,43.06,43.18,43.01,43.14,304060.0,43.0456,43.1655,42.9956,43.1255,304060.0
2021-09-22 13:30:00,43.14,43.14,43.03,43.09,700986.0,43.1255,43.1255,43.0156,43.0756,700986.0
2021-09-22 14:00:00,43.09,43.39,43.0,43.39,1791100.0,43.0756,43.3755,42.9856,43.3755,1791100.0
2021-09-22 14:30:00,43.38,43.52,42.88,43.09,719632.0,43.3655,43.5054,42.8656,43.0756,719632.0
2021-09-22 15:00:00,43.09,43.32,42.99,43.2,486784.0,43.0756,43.3055,42.9756,43.1855,486784.0
2021-09-22 15:30:00,43.2,43.9,42.98,43.03,2033960.0,43.1855,43.8853,42.9656,43.0156,2033960.0
2021-09-23 09:30:00,43.1,43.54,43.02,43.41,1096473.0,43.0856,43.5254,43.0056,43.3955,1096473.0
2021-09-23 10:00:00,43.43,44.17,43.35,44.08,1747802.0,43.4155,44.1552,43.3355,44.0652,1747802.0
2021-09-23 10:30:00,44.1,44.47,44.08,44.38,857543.0,44.0852,44.4551,44.0652,44.3651,857543.0
2021-09-23 11:00:00,44.38,44.93,44.29,44.85,798283.0,44.3651,44.9149,44.2752,44.835,798283.0
2021-09-23 11:30:00,44.84,44.85,44.42,44.48,512539.0,44.825,44.835,44.4051,44.4651,512539.0
2021-09-23 12:00:00,44.5,44.84,44.5,44.79,374439.0,44.4851,44.825,44.4851,44.775,374439.0
2021-09-23 12:30:00,44.79,44.99,44.75,44.87,924720.0,44.775,44.9749,44.735,44.855,924720.0
2021-09-23 13:00:00,44.87,45.0,44.81,44.92,425650.0,44.855,44.9849,44.795,44.905,425650.0
2021-09-23 13:30:00,44.93,45.1,44.9,44.95,975762.0,44.9149,45.0849,44.885,44.9349,975762.0
2021-09-23 14:00:00,44.95,45.05,44.82,45.01,410753.0,44.9349,45.0349,44.805,44.9949,410753.0
2021-09-23 14:30:00,45.01,45.01,44.52,44.52,489345.0,44.9949,44.9949,44.5051,44.5051,489345.0
2021-09-23 15:00:00,44.53,44.79,44.44,44.72,523528.0,44.5151,44.775,44.4251,44.705,523528.0
2021-09-23 15:30:00,44.72,44.8,44.57,44.64,1376454.0,44.705,44.785,44.5551,44.625,1376454.0
2021-09-24 09:30:00,44.6,45.36,44.13,44.94,1518051.0,44.5851,45.3448,44.1152,44.9249,1518051.0
2021-09-24 10:00:00,44.97,45.04,44.7,44.95,464546.0,44.9549,45.0249,44.685,44.9349,464546.0
2021-09-24 10:30:00,44.96,45.11,44.9,45.06,628444.0,44.9449,45.0949,44.885,45.0449,628444.0
2021-09-24 11:00:00,45.07,45.18,44.73,44.83,417264.0,45.0549,45.1649,44.715,44.815,417264.0
2021-09-24 11:30:00,44.83,45.1,44.82,45.05,165416.0,44.815,45.0849,44.805,45.0349,165416.0
2021-09-24 12:00:00,45.05,45.09,44.98,45.0,281024.0,45.0349,45.0749,44.9649,44.9849,281024.0
2021-09-24 12:30:00,45.0,45.03,44.78,44.8,190117.0,44.9849,45.0149,44.765,44.785,190117.0
2021-09-24 13:00:00,44.8,44.82,44.7,44.81,145961.0,44.785,44.805,44.685,44.795,145961.0
2021-09-24 13:30:00,44.8,44.84,44.67,44.68,228746.0,44.785,44.825,44.655,44.665,228746.0
2021-09-24 14:00:00,44.67,44.67,44.35,44.48,365469.0,44.655,44.655,44.3351,44.4651,365469.0
2021-09-24 14:30:00,44.49,44.63,44.42,44.61,271556.0,44.4751,44.615,44.4051,44.5951,271556.0
2021-09-24 15:00:00,44.61,44.62,44.44,44.54,304924.0,44.5951,44.6051,44.4251,44.5251,304924.0
2021-09-24 15:30:00,44.54,44.75,44.52,44.61,925944.0,44.5251,44.735,44.5051,44.5951,925944.0
2021-09-27 09:30:00,44.67,45.74,44.61,45.7,1341442.0,44.655,45.7247,44.5951,45.6847,1341442.0
2021-09-27 10:00:00,45.7,45.97,45.41,45.83,1120773.0,45.6847,45.9546,45.3948,45.8146,1120773.0
2021-09-27 10:30:00,45.82,45.99,45.78,45.97,592318.0,45.8046,45.9746,45.7647,45.9546,592318.0
2021-09-27 11:00:00,45.97,46.03,45.8,45.93,856008.0,45.9546,46.0146,45.7847,45.9146,856008.0
2021-09-27 11:30:00,45.94,46.07,45.83,45.88,351832.0,45.9246,46.0546,45.8146,45.8646,351832.0
2021-09-27 12:00:00,45.88,45.88,45.66,45.73,138170.0,45.8646,45.8646,45.6447,45.7147,138170.0
2021-09-27 12:30:00,45.73,45.81,45.59,45.61,219357.0,45.7147,45.7947,45.5747,45.5947,219357.0
2021-09-27 13:00:00,45.6,45.6,45.35,45.35,170850.0,45.5847,45.5847,45.3348,45.3348,170850.0
2021-09-27 13:30:00,45.35,45.59,45.24,45.58,228079.0,45.3348,45.5747,45.2248,45.5647,228079.0
2021-09-27 14:00:00,45.58,45.63,45.24,45.27,238768.0,45.5647,45.6147,45.2248,45.2548,238768.0
2021-09-27 14:30:00,45.26,45.34,45.15,45.2,522941.0,45.2448,45.3248,45.1349,45.1849,522941.0
2021-09-27 15:00:00,45.2,45.36,45.06,45.07,391360.0,45.1849,45.3448,45.0449,45.0549,391360.0
2021-09-27 15:30:00,45.07,45.1,44.98,45.09,668870.0,45.0549,45.0849,44.9649,45.0749,668870.0
2021-09-28 09:30:00,45.04,45.39,44.71,45.14,689996.0,45.0249,45.3748,44.695,45.1249,689996.0
2021-09-28 10:00:00,45.12,45.15,44.76,44.89,388525.0,45.1049,45.1349,44.745,44.875,388525.0
2021-09-28 10:30:00,44.9,45.52,44.79,45.39,800253.0,44.885,45.5047,44.775,45.3748,800253.0
2021-09-28 11:00:00,45.39,45.42,45.02,45.21,374401.0,45.3748,45.4048,45.0049,45.1949,374401.0
2021-09-28 11:30:00,45.21,45.26,45.09,45.17,178409.0,45.1949,45.2448,45.0749,45.1549,178409.0
2021-09-28 12:00:00,45.16,45.23,45.07,45.16,593261.0,45.1449,45.2148,45.0549,45.1449,593261.0
2021-09-28 12:30:00,45.15,45.21,44.98,44.99,190099.0,45.1349,45.1949,44.9649,44.9749,190099.0
2021-09-28 13:00:00,44.99,45.34,44.99,45.17,286059.0,44.9749,45.3248,44.9749,45.1549,286059.0
2021-09-28 13:30:00,45.17,45.19,44.99,44.99,147962.0,45.1549,45.1749,44.9749,44.9749,147962.0
2021-09-28 14:00:00,45.0,45.03,44.73,45.03,167395.0,44.9849,45.0149,44.715,45.0149,167395.0
2021-09-28 14:30:00,45.05,45.25,44.91,45.17,216303.0,45.0349,45.2348,44.895,45.1549,216303.0
2021-09-28 15:00:00,45.17,45.24,44.96,44.97,238175.0,45.1549,45.2248,44.9449,44.9549,238175.0
2021-09-28 15:30:00,44.97,45.1,44.76,44.88,563253.0,44.9549,45.0849,44.745,44.865,563253.0
2021-09-29 09:30:00,45.14,45.29,44.38,44.49,588067.0,45.1249,45.2748,44.3651,44.4751,588067.0
2021-09-29 10:00:00,44.46,44.68,44.24,44.3,477661.0,44.4451,44.665,44.2252,44.2852,477661.0
2021-09-29 10:30:00,44.29,44.38,44.15,44.29,623358.0,44.2752,44.3651,44.1352,44.2752,623358.0
2021-09-29 11:00:00,44.29,44.5,44.12,44.15,229169.0,44.2752,44.4851,44.1052,44.1352,229169.0
2021-09-29 11:30:00,44.14,44.14,43.74,43.96,414120.0,44.1252,44.1252,43.7253,43.9453,414120.0
2021-09-29 12:00:00,43.94,44.01,43.62,43.71,294381.0,43.9253,43.9953,43.6054,43.6954,294381.0
2021-09-29 12:30:00,43.71,43.8,43.57,43.67,232063.0,43.6954,43.7853,43.5554,43.6554,232063.0
2021-09-29 13:00:00,43.67,43.85,43.63,43.77,182586.0,43.6554,43.8353,43.6154,43.7553,182586.0
2021-09-29 13:30:00,43.76,44.06,43.61,44.04,524948.0,43.7453,44.0452,43.5954,44.0252,524948.0
2021-09-29 14:00:00,44.03,44.16,43.98,44.08,323952.0,44.0152,44.1452,43.9653,44.0652,323952.0
2021-09-29 14:30:00,44.07,44.22,44.06,44.16,219392.0,44.0552,44.2052,44.0452,44.1452,219392.0
2021-09-29 15:00:00,44.17,44.23,43.92,43.97,257231.0,44.1552,44.2152,43.9053,43.9553,257231.0
2021-09-29 15:30:00,43.97,44.02,43.77,43.84,550492.0,43.9553,44.0053,43.7553,43.8253,550492.0
2021-09-30 09:30:00,44.0,44.03,43.26,43.59,426962.0,43.9853,44.0152,43.2455,43.5754,426962.0
2021-09-30 10:00:00,43.58,43.59,43.09,43.11,391799.0,43.5654,43.5754,43.0756,43.0956,391799.0
2021-09-30 10:30:00,43.1,43.48,43.07,43.24,375770.0,43.0856,43.4654,43.0556,43.2255,375770.0
2021-09-30 11:00:00,43.23,43.67,43.18,43.55,284938.0,43.2155,43.6554,43.1655,43.5354,284938.0
2021-09-30 11:30:00,43.54,43.57,43.12,43.27,229416.0,43.5254,43.5554,43.1056,43.2555,229416.0
2021-09-30 12:00:00,43.27,43.37,43.11,43.19,133873.0,43.2555,43.3555,43.0956,43.1755,133873.0
2021-09-30 12:30:00,43.16,43.53,43.12,43.45,159429.0,43.1455,43.5154,43.1056,43.4354,159429.0
2021-09-30 13:00:00,43.46,43.6,43.27,43.27,179819.0,43.4454,43.5854,43.2555,43.2555,179819.0
2021-09-30 13:30:00,43.28,43.42,43.16,43.42,165182.0,43.2655,43.4055,43.1455,43.4055,165182.0
2021-09-30 14:00:00,43.44,43.61,43.39,43.47,163286.0,43.4254,43.5954,43.3755,43.4554,163286.0
2021-09-30 14:30:00,43.47,43.77,43.45,43.55,185048.0,43.4554,43.7553,43.4354,43.5354,185048.0
2021-09-30 15:00:00,43.56,43.65,43.43,43.46,226812.0,43.5454,43.6354,43.4155,43.4454,226812.0
2021-09-30 15:30:00,43.46,43.6,43.12,43.13,672553.0,43.4454,43.5854,43.1056,43.1156,672553.0
2021-10-01 09:30:00,43.34,44.46,43.28,44.0,859081.0,43.3255,44.4451,43.2655,43.9853,859081.0
2021-10-01 10:00:00,43.98,44.58,43.66,43.9,616957.0,43.9653,44.5651,43.6454,43.8853,616957.0
2021-10-01 10:30:00,43.9,44.33,43.82,44.3,450736.0,43.8853,44.3151,43.8053,44.2852,450736.0
2021-10-01 11:00:00,44.3,44.4,44.07,44.23,415686.0,44.2852,44.3851,44.0552,44.2152,415686.0
2021-10-01 11:30:00,44.24,44.39,44.04,44.22,317523.0,44.2252,44.3751,44.0252,44.2052,317523.0
2021-10-01 12:00:00,44.23,44.42,44.09,44.39,350829.0,44.2152,44.4051,44.0752,44.3751,350829.0
2021-10-01 12:30:00,44.38,44.66,44.38,44.61,1150994.0,44.3651,44.645,44.3651,44.5951,1150994.0
2021-10-01 13:00:00,44.62,44.93,44.57,44.79,900320.0,44.6051,44.9149,44.5551,44.775,900320.0
2021-10-01 13:30:00,44.78,45.08,44.75,45.03,856979.0,44.765,45.0649,44.735,45.0149,856979.0
2021-10-01 14:00:00,45.03,45.1,44.91,45.01,301933.0,45.0149,45.0849,44.895,44.9949,301933.0
2021-10-01 14:30:00,45.01,45.04,44.81,44.86,237097.0,44.9949,45.0249,44.795,44.845,237097.0
2021-10-01 15:00:00,44.86,45.01,44.83,44.84,306210.0,44.845,44.9949,44.815,44.825,306210.0
2021-10-01 15:30:00,44.84,45.01,44.74,44.86,1054165.0,44.825,44.9949,44.725,44.845,1054165.0
2021-10-04 09:30:00,44.77,45.24,44.2,45.0,717236.0,44.755,45.2248,44.1852,44.9849,717236.0
2021-10-04 10:00:00,44.95,45.02,44.47,44.57,446793.0,44.9349,45.0049,44.4551,44.5551,446793.0
2021-10-04 10:30:00,44.55,44.8,44.37,44.77,380836.0,44.5351,44.785,44.3551,44.755,380836.0
2021-10-04 11:00:00,44.76,44.77,44.43,44.51,448623.0,44.745,44.755,44.4151,44.4951,448623.0
2021-10-04 11:30:00,44.5,44.78,44.49,44.66,253134.0,44.4851,44.765,44.4751,44.645,253134.0
2021-10-04 12:00:00,44.65,44.72,44.42,44.47,352066.0,44.635,44.705,44.4051,44.4551,352066.0
2021-10-04 12:30:00,44.46,44.61,44.37,44.51,124241.0,44.4451,44.5951,44.3551,44.4951,124241.0
2021-10-04 13:00:00,44.5,44.54,44.31,44.42,152042.0,44.4851,44.5251,44.2952,44.4051,152042.0
2021-10-04 13:30:00,44.43,44.55,44.43,44.46,180337.0,44.4151,44.5351,44.4151,44.4451,180337.0
2021-10-04 14:00:00,44.45,44.52,44.29,44.36,143930.0,44.4351,44.5051,44.2752,44.3451,143930.0
2021-10-04 14:30:00,44.35,44.51,44.31,44.46,140298.0,44.3351,44.4951,44.2952,44.4451,140298.0
2021-10-04 15:00:00,44.45,44.51,44.39,44.48,336312.0,44.4351,44.4951,44.3751,44.4651,336312.0
2021-10-04 15:30:00,44.47,44.55,44.38,44.5,1050392.0,44.4551,44.5351,44.3651,44.4851,1050392.0
2021-10-05 09:30:00,44.66,45.1,44.26,45.0,816445.0,44.645,45.0849,44.2452,44.9849,816445.0
2021-10-05 10:00:00,45.03,45.71,45.01,45.64,1102457.0,45.0149,45.6947,44.9949,45.6247,1102457.0
2021-10-05 10:30:00,45.63,45.91,45.52,45.78,1002193.0,45.6147,45.8946,45.5047,45.7647,1002193.0
2021-10-05 11:00:00,45.79,45.83,45.32,45.36,306590.0,45.7747,45.8146,45.3048,45.3448,306590.0
2021-10-05 11:30:00,45.36,45.37,44.99,45.15,401444.0,45.3448,45.3548,44.9749,45.1349,401444.0
2021-10-05 12:00:00,45.15,45.18,44.72,44.76,405612.0,45.1349,45.1649,44.705,44.745,405612.0
2021-10-05 12:30:00,44.77,44.99,44.76,44.93,198360.0,44.755,44.9749,44.745,44.9149,198360.0
2021-10-05 13:00:00,44.94,45.03,44.83,44.87,304296.0,44.9249,45.0149,44.815,44.855,304296.0
2021-10-05 13:30:00,44.88,44.97,44.79,44.9,176732.0,44.865,44.9549,44.775,44.885,176732.0
2021-10-05 14:00:00,44.9,44.91,44.79,44.86,191995.0,44.885,44.895,44.775,44.845,191995.0
2021-10-05 14:30:00,44.84,44.9,44.75,44.83,141059.0,44.825,44.885,44.735,44.815,141059.0
2021-10-05 15:00:00,44.82,45.08,44.81,45.05,468986.0,44.805,45.0649,44.795,45.0349,468986.0
2021-10-05 15:30:00,45.05,45.07,44.87,44.95,709371.0,45.0349,45.0549,44.855,44.9349,709371.0
2021-10-06 09:30:00,44.35,44.9,44.04,44.28,468941.0,44.3351,44.885,44.0252,44.2652,468941.0
2021-10-06 10:00:00,44.27,44.41,43.97,44.38,372565.0,44.2552,44.3951,43.9553,44.3651,372565.0
2021-10-06 10:30:00,44.38,44.62,44.29,44.6,382228.0,44.3651,44.6051,44.2752,44.5851,382228.0
2021-10-06 11:00:00,44.58,44.83,44.49,44.52,177141.0,44.5651,44.815,44.4751,44.5051,177141.0
2021-10-06 11:30:00,44.53,44.89,44.43,44.87,190009.0,44.5151,44.875,44.4151,44.855,190009.0
2021-10-06 12:00:00,44.88,44.9,44.54,44.61,91868.0,44.865,44.885,44.5251,44.5951,91868.0
2021-10-06 12:30:00,44.59,44.68,44.54,44.58,192615.0,44.5751,44.665,44.5251,44.5651,192615.0
2021-10-06 13:00:00,44.57,44.64,44.42,44.64,88412.0,44.5551,44.625,44.4051,44.625,88412.0
2021-10-06 13:30:00,44.64,44.7,44.59,44.68,177223.0,44.625,44.685,44.5751,44.665,177223.0
2021-10-06 14:00:00,44.69,44.85,44.61,44.84,198844.0,44.675,44.835,44.5951,44.825,198844.0
2021-10-06 14:30:00,44.84,44.96,44.63,44.63,250951.0,44.825,44.9449,44.615,44.615,250951.0
2021-10-06 15:00:00,44.64,44.7,44.54,44.66,128192.0,44.625,44.685,44.5251,44.645,128192.0
2021-10-06 15:30:00,44.66,44.71,44.58,44.65,283062.0,44.645,44.695,44.5651,44.635,283062.0
2021-10-07 09:30:00,45.1,45.19,44.6,45.04,293142.0,45.0849,45.1749,44.5851,45.0249,293142.0
2021-10-07 10:00:00,45.04,45.37,44.82,45.22,853312.0,45.0249,45.3548,44.805,45.2049,853312.0
2021-10-07 10:30:00,45.25,45.33,45.06,45.11,497922.0,45.2348,45.3148,45.0449,45.0949,497922.0
2021-10-07 11:00:00,45.12,45.15,45.03,45.03,174496.0,45.1049,45.1349,45.0149,45.0149,174496.0
2021-10-07 11:30:00,45.04,45.07,44.94,45.0,221802.0,45.0249,45.0549,44.9249,44.9849,221802.0
2021-10-07 12:00:00,45.0,45.16,44.98,45.01,241332.0,44.9849,45.1449,44.9649,44.9949,241332.0
2021-10-07 12:30:00,45.01,45.04,44.81,44.98,179951.0,44.9949,45.0249,44.795,44.9649,179951.0
2021-10-07 13:00:00,44.98,45.0,44.91,44.98,68645.0,44.9649,44.9849,44.895,44.9649,68645.0
2021-10-07 13:30:00,44.97,44.98,44.87,44.89,123092.0,44.9549,44.9649,44.855,44.875,123092.0
2021-10-07 14:00:00,44.89,44.9,44.66,44.71,315782.0,44.875,44.885,44.645,44.695,315782.0
2021-10-07 14:30:00,44.72,44.72,44.51,44.57,364371.0,44.705,44.705,44.4951,44.5551,364371.0
2021-10-07 15:00:00,44.57,44.86,44.5,44.79,371263.0,44.5551,44.845,44.4851,44.775,371263.0
2021-10-07 15:30:00,44.79,44.85,44.67,44.78,842147.0,44.775,44.835,44.655,44.765,842147.0
2021-10-08 09:30:00,44.95,44.98,44.46,44.8,256362.0,44.9349,44.9649,44.4451,44.785,256362.0
2021-10-08 10:00:00,44.83,45.1,44.8,44.95,310204.0,44.815,45.0849,44.785,44.9349,310204.0
2021-10-08 10:30:00,44.96,45.06,44.75,45.03,887696.0,44.9449,45.0449,44.735,45.0149,887696.0
2021-10-08 11:00:00,45.04,45.11,44.83,44.84,298745.0,45.0249,45.0949,44.815,44.825,298745.0
2021-10-08 11:30:00,44.83,44.91,44.66,44.68,677212.0,44.815,44.895,44.645,44.665,677212.0
2021-10-08 12:00:00,44.68,44.89,44.67,44.71,455512.0,44.665,44.875,44.655,44.695,455512.0
2021-10-08 12:30:00,44.72,44.96,44.69,44.81,1273897.0,44.705,44.9449,44.675,44.795,1273897.0
2021-10-08 13:00:00,44.81,44.86,44.55,44.59,192489.0,44.795,44.845,44.5351,44.5751,192489.0
2021-10-08 13:30:00,44.58,44.6,44.4,44.49,267716.0,44.5651,44.5851,44.3851,44.4751,267716.0
2021-10-08 14:00:00,44.48,44.67,44.48,44.66,248681.0,44.4651,44.655,44.4651,44.645,248681.0
2021-10-08 14:30:00,44.66,44.67,44.46,44.49,275273.0,44.645,44.655,44.4451,44.4751,275273.0
2021-10-08 15:00:00,44.5,44.54,44.45,44.48,279853.0,44.4851,44.5251,44.4351,44.4651,279853.0
2021-10-08 15:30:00,44.48,44.55,44.38,44.44,545902.0,44.4651,44.5351,44.3651,44.4251,545902.0
2021-10-11 09:30:00,44.35,44.89,44.24,44.66,508691.0,44.3351,44.875,44.2252,44.645,508691.0
2021-10-11 10:00:00,44.69,44.88,44.56,44.79,411973.0,44.675,44.865,44.5451,44.775,411973.0
2021-10-11 10:30:00,44.79,44.87,44.75,44.79,369686.0,44.775,44.855,44.735,44.775,369686.0
2021-10-11 11:00:00,44.78,45.07,44.74,45.03,329345.0,44.765,45.0549,44.725,45.0149,329345.0
2021-10-11 11:30:00,45.03,45.22,44.99,45.13,430746.0,45.0149,45.2049,44.9749,45.1149,430746.0
2021-10-11 12:00:00,45.14,45.15,44.86,44.9,232605.0,45.1249,45.1349,44.845,44.885,232605.0
2021-10-11 12:30:00,44.89,44.9,44.67,44.7,163597.0,44.875,44.885,44.655,44.685,163597.0
2021-10-11 13:00:00,44.7,44.7,44.47,44.6,215661.0,44.685,44.685,44.4551,44.5851,215661.0
2021-10-11 13:30:00,44.61,44.72,44.57,44.7,118564.0,44.5951,44.705,44.5551,44.685,118564.0
2021-10-11 14:00:00,44.7,44.78,44.63,44.67,73636.0,44.685,44.765,44.615,44.655,73636.0
2021-10-11 14:30:00,44.66,44.8,44.62,44.77,78848.0,44.645,44.785,44.6051,44.755,78848.0
2021-10-11 15:00:00,44.77,44.85,44.69,44.73,1424813.0,44.755,44.835,44.675,44.715,1424813.0
2021-10-11 15:30:00,44.74,44.81,44.39,44.4,818042.0,44.725,44.795,44.3751,44.3851,818042.0
2021-10-12 09:30:00,45.26,47.97,45.11,47.47,4635093.0,45.2448,47.9539,45.0949,47.4541,4635093.0
2021-10-12 10:00:00,47.48,47.75,46.96,47.15,2399659.0,47.4641,47.734,46.9443,47.1342,2399659.0
2021-10-12 10:30:00,47.15,47.3,46.66,46.72,1287486.0,47.1342,47.2842,46.6444,46.7043,1287486.0
2021-10-12 11:00:00,46.73,47.07,46.72,47.06,405839.0,46.7143,47.0542,46.7043,47.0442,405839.0
2021-10-12 11:30:00,47.06,47.94,47.03,47.71,1943644.0,47.0442,47.9239,47.0142,47.694,1943644.0
2021-10-12 12:00:00,47.71,47.8,47.56,47.77,1065290.0,47.694,47.784,47.5441,47.754,1065290.0
2021-10-12 12:30:00,47.78,48.3,47.47,47.74,3330442.0,47.764,48.2838,47.4541,47.724,3330442.0
2021-10-12 13:00:00,47.76,48.4,47.74,48.17,2298218.0,47.744,48.3838,47.724,48.1539,2298218.0
2021-10-12 13:30:00,48.16,48.62,48.14,48.51,1113073.0,48.1439,48.6037,48.1239,48.4937,1113073.0
2021-10-12 14:00:00,48.5,48.78,48.46,48.72,981482.0,48.4838,48.7637,48.4438,48.7037,981482.0
2021-10-12 14:30:00,48.72,48.94,48.45,48.46,1215957.0,48.7037,48.9236,48.4338,48.4438,1215957.0
2021-10-12 15:00:00,48.46,48.74,48.11,48.73,1516896.0,48.4438,48.7237,48.0939,48.7137,1516896.0
2021-10-12 15:30:00,48.72,48.89,48.5,48.69,2437356.0,48.7037,48.8736,48.4838,48.6737,2437356.0
2021-10-13 09:30:00,48.53,48.78,47.67,48.64,1292768.0,48.5137,48.7637,47.654,48.6237,1292768.0
2021-10-13 10:00:00,48.61,48.61,48.09,48.41,549689.0,48.5937,48.5937,48.0739,48.3938,549689.0
2021-10-13 10:30:00,48.4,48.7,48.22,48.65,462902.0,48.3838,48.6837,48.2038,48.6337,462902.0
2021-10-13 11:00:00,48.66,48.93,48.5,48.57,635025.0,48.6437,48.9136,48.4838,48.5537,635025.0
2021-10-13 11:30:00,48.57,48.69,48.29,48.46,409727.0,48.5537,48.6737,48.2738,48.4438,409727.0
2021-10-13 12:00:00,48.47,48.74,48.38,48.73,219464.0,48.4538,48.7237,48.3638,48.7137,219464.0
2021-10-13 12:30:00,48.72,48.76,48.41,48.54,561828.0,48.7037,48.7437,48.3938,48.5237,561828.0
2021-10-13 13:00:00,48.53,48.56,48.39,48.52,208379.0,48.5137,48.5437,48.3738,48.5037,208379.0
2021-10-13 13:30:00,48.51,48.55,48.12,48.16,269653.0,48.4937,48.5337,48.1039,48.1439,269653.0
2021-10-13 14:00:00,48.16,48.47,48.16,48.27,422493.0,48.1439,48.4538,48.1439,48.2538,422493.0
2021-10-13 14:30:00,48.27,48.3,48.05,48.16,364817.0,48.2538,48.2838,48.0339,48.1439,364817.0
2021-10-13 15:00:00,48.16,48.37,48.12,48.36,315946.0,48.1439,48.3538,48.1039,48.3438,315946.0
2021-10-13 15:30:00,48.34,48.37,48.12,48.15,1111594.0,48.3238,48.3538,48.1039,48.1339,1111594.0
2021-10-14 09:30:00,48.65,48.88,48.05,48.31,701963.0,48.6337,48.8636,48.0339,48.2938,701963.0
2021-10-14 10:00:00,48.31,48.35,48.01,48.14,425219.0,48.2938,48.3338,47.9939,48.1239,425219.0
2021-10-14 10:30:00,48.15,48.26,47.95,48.19,229343.0,48.1339,48.2438,47.9339,48.1739,229343.0
2021-10-14 11:00:00,48.19,48.26,48.02,48.09,218163.0,48.1739,48.2438,48.0039,48.0739,218163.0
2021-10-14 11:30:00,48.08,48.24,48.06,48.21,114997.0,48.0639,48.2238,48.0439,48.1938,114997.0
2021-10-14 12:00:00,48.2,48.37,48.19,48.35,207723.0,48.1839,48.3538,48.1739,48.3338,207723.0
2021-10-14 12:30:00,48.34,48.41,48.28,48.36,259831.0,48.3238,48.3938,48.2638,48.3438,259831.0
2021-10-14 13:00:00,48.37,48.38,48.16,48.33,193365.0,48.3538,48.3638,48.1439,48.3138,193365.0
2021-10-14 13:30:00,48.35,48.36,48.18,48.32,168397.0,48.3338,48.3438,48.1639,48.3038,168397.0
2021-10-14 14:00:00,48.31,48.47,48.24,48.43,126961.0,48.2938,48.4538,48.2238,48.4138,126961.0
2021-10-14 14:30:00,48.43,48.47,48.25,48.28,175010.0,48.4138,48.4538,48.2338,48.2638,175010.0
2021-10-14 15:00:00,48.29,48.36,48.2,48.29,275225.0,48.2738,48.3438,48.1839,48.2738,275225.0
2021-10-14 15:30:00,48.29,48.47,48.29,48.44,521099.0,48.2738,48.4538,48.2738,48.4238,521099.0
2021-10-15 09:30:00,48.95,49.13,48.25,48.36,852932.0,48.9336,49.1135,48.2338,48.3438,852932.0
2021-10-15 10:00:00,48.36,48.41,48.06,48.13,358095.0,48.3438,48.3938,48.0439,48.1139,358095.0
2021-10-15 10:30:00,48.15,48.53,48.13,48.39,249485.0,48.1339,48.5137,48.1139,48.3738,249485.0
2021-10-15 11:00:00,48.39,48.54,48.32,48.39,160502.0,48.3738,48.5237,48.3038,48.3738,160502.0
2021-10-15 11:30:00,48.38,48.51,48.31,48.5,124840.0,48.3638,48.4937,48.2938,48.4838,124840.0
2021-10-15 12:00:00,48.49,48.49,48.25,48.31,108784.0,48.4738,48.4738,48.2338,48.2938,108784.0
2021-10-15 12:30:00,48.31,48.34,48.11,48.32,133674.0,48.2938,48.3238,48.0939,48.3038,133674.0
2021-10-15 13:00:00,48.31,48.33,48.12,48.15,102424.0,48.2938,48.3138,48.1039,48.1339,102424.0
2021-10-15 13:30:00,48.16,48.35,48.13,48.3,75380.0,48.1439,48.3338,48.1139,48.2838,75380.0
2021-10-15 14:00:00,48.32,48.33,48.19,48.21,97126.0,48.3038,48.3138,48.1739,48.1938,97126.0
2021-10-15 14:30:00,48.21,48.26,48.13,48.21,181893.0,48.1938,48.2438,48.1139,48.1938,181893.0
2021-10-15 15:00:00,48.21,48.23,48.1,48.11,213159.0,48.1938,48.2138,48.0839,48.0939,213159.0
2021-10-15 15:30:00,48.11,48.11,47.87,47.95,646709.0,48.0939,48.0939,47.854,47.9339,646709.0
2021-10-18 09:30:00,47.81,48.32,47.36,47.58,478377.0,47.794,48.3038,47.3441,47.5641,478377.0
2021-10-18 10:00:00,47.59,48.07,47.47,48.02,354627.0,47.5741,48.0539,47.4541,48.0039,354627.0
2021-10-18 10:30:00,48.02,48.05,47.6,47.75,192473.0,48.0039,48.0339,47.5841,47.734,192473.0
2021-10-18 11:00:00,47.76,47.83,47.71,47.72,132142.0,47.744,47.814,47.694,47.704,132142.0
2021-10-18 11:30:00,47.71,47.99,47.68,47.97,114958.0,47.694,47.9739,47.664,47.9539,114958.0
2021-10-18 12:00:00,47.98,48.12,47.9,47.91,186591.0,47.9639,48.1039,47.884,47.8939,186591.0
2021-10-18 12:30:00,47.91,47.96,47.76,47.76,139001.0,47.8939,47.9439,47.744,47.744,139001.0
2021-10-18 13:00:00,47.78,47.84,47.67,47.73,164710.0,47.764,47.824,47.654,47.714,164710.0
2021-10-18 13:30:00,47.74,47.94,47.73,47.89,128475.0,47.724,47.9239,47.714,47.874,128475.0
2021-10-18 14:00:00,47.88,47.95,47.75,47.93,172165.0,47.864,47.9339,47.734,47.9139,172165.0
2021-10-18 14:30:00,47.93,47.95,47.78,47.84,114090.0,47.9139,47.9339,47.764,47.824,114090.0
2021-10-18 15:00:00,47.84,48.12,47.82,48.11,248138.0,47.824,48.1039,47.804,48.0939,248138.0
2021-10-18 15:30:00,48.11,48.37,48.09,48.25,975290.0,48.0939,48.3538,48.0739,48.2338,975290.0
2021-10-19 09:30:00,48.56,48.57,47.85,47.88,353229.0,48.5437,48.5537,47.834,47.864,353229.0
2021-10-19 10:00:00,47.85,47.9,47.57,47.61,460426.0,47.834,47.884,47.5541,47.594,460426.0
2021-10-19 10:30:00,47.62,47.73,47.51,47.52,220798.0,47.604,47.714,47.4941,47.5041,220798.0
2021-10-19 11:00:00,47.52,47.75,47.41,47.65,301794.0,47.5041,47.734,47.3941,47.634,301794.0
2021-10-19 11:30:00,47.64,47.76,47.59,47.62,118829.0,47.624,47.744,47.5741,47.604,118829.0
2021-10-19 12:00:00,47.62,47.62,47.51,47.52,98326.0,47.604,47.604,47.4941,47.5041,98326.0
2021-10-19 12:30:00,47.52,47.64,47.52,47.64,83233.0,47.5041,47.624,47.5041,47.624,83233.0
2021-10-19 13:00:00,47.64,48.05,47.55,47.65,750264.0,47.624,48.0339,47.5341,47.634,750264.0
2021-10-19 13:30:00,47.65,47.79,47.61,47.68,183886.0,47.634,47.774,47.594,47.664,183886.0
2021-10-19 14:00:00,47.69,47.71,47.44,47.45,143498.0,47.674,47.694,47.4241,47.4341,143498.0
2021-10-19 14:30:00,47.45,47.61,47.37,47.59,232593.0,47.4341,47.594,47.3541,47.5741,232593.0
2021-10-19 15:00:00,47.58,47.82,47.55,47.57,257091.0,47.5641,47.804,47.5341,47.5541,257091.0
2021-10-19 15:30:00,47.57,47.57,47.36,47.46,630014.0,47.5541,47.5541,47.3441,47.4441,630014.0
2021-10-20 09:30:00,47.45,47.7,47.04,47.14,349119.0,47.4341,47.684,47.0242,47.1242,349119.0
2021-10-20 10:00:00,47.12,47.63,47.04,47.62,172705.0,47.1042,47.614,47.0242,47.604,172705.0
2021-10-20 10:30:00,47.62,47.89,47.53,47.57,259221.0,47.604,47.874,47.5141,47.5541,259221.0
2021-10-20 11:00:00,47.55,47.6,47.09,47.2,160515.0,47.5341,47.5841,47.0742,47.1842,160515.0
2021-10-20 11:30:00,47.21,47.32,47.15,47.19,91475.0,47.1942,47.3041,47.1342,47.1742,91475.0
2021-10-20 12:00:00,47.21,47.24,47.05,47.24,66029.0,47.1942,47.2242,47.0342,47.2242,66029.0
2021-10-20 12:30:00,47.23,47.26,47.13,47.21,61220.0,47.2142,47.2442,47.1142,47.1942,61220.0
2021-10-20 13:00:00,47.2,47.2,46.81,46.96,213464.0,47.1842,47.1842,46.7943,46.9443,213464.0
2021-10-20 13:30:00,46.97,47.03,46.79,46.81,166961.0,46.9543,47.0142,46.7743,46.7943,166961.0
2021-10-20 14:00:00,46.81,46.96,46.77,46.8,191052.0,46.7943,46.9443,46.7543,46.7843,191052.0
2021-10-20 14:30:00,46.79,46.86,46.77,46.84,155815.0,46.7743,46.8443,46.7543,46.8243,155815.0
2021-10-20 15:00:00,46.85,47.11,46.82,47.07,185137.0,46.8343,47.0942,46.8043,47.0542,185137.0
2021-10-20 15:30:00,47.07,47.1,46.94,47.07,376443.0,47.0542,47.0842,46.9243,47.0542,376443.0
2021-10-21 09:30:00,47.0,47.89,47.0,47.61,403844.0,46.9843,47.874,46.9843,47.594,403844.0
2021-10-21 10:00:00,47.63,47.85,47.49,47.81,181600.0,47.614,47.834,47.4741,47.794,181600.0
2021-10-21 10:30:00,47.82,48.37,47.8,48.15,937360.0,47.804,48.3538,47.784,48.1339,937360.0
2021-10-21 11:00:00,48.15,48.24,47.95,47.96,300168.0,48.1339,48.2238,47.9339,47.9439,300168.0
2021-10-21 11:30:00,47.97,48.05,47.78,47.94,243224.0,47.9539,48.0339,47.764,47.9239,243224.0
2021-10-21 12:00:00,47.96,48.47,47.87,48.11,910600.0,47.9439,48.4538,47.854,48.0939,910600.0
2021-10-21 12:30:00,48.12,48.42,48.12,48.34,281662.0,48.1039,48.4038,48.1039,48.3238,281662.0
2021-10-21 13:00:00,48.33,48.45,48.23,48.27,170330.0,48.3138,48.4338,48.2138,48.2538,170330.0
2021-10-21 13:30:00,48.27,48.37,48.03,48.04,174394.0,48.2538,48.3538,48.0139,48.0239,174394.0
2021-10-21 14:00:00,48.04,48.16,48.03,48.13,142070.0,48.0239,48.1439,48.0139,48.1139,142070.0
2021-10-21 14:30:00,48.14,48.18,47.97,48.16,151371.0,48.1239,48.1639,47.9539,48.1439,151371.0
2021-10-21 15:00:00,48.16,48.21,48.0,48.12,127575.0,48.1439,48.1938,47.9839,48.1039,127575.0
2021-10-21 15:30:00,48.13,48.22,48.02,48.06,522254.0,48.1139,48.2038,48.0039,48.0439,522254.0
2021-10-22 09:30:00,48.1,48.28,47.76,48.2,295789.0,48.0839,48.2638,47.744,48.1839,295789.0
2021-10-22 10:00:00,48.19,48.4,48.01,48.4,147404.0,48.1739,48.3838,47.9939,48.3838,147404.0
2021-10-22 10:30:00,48.4,48.44,48.1,48.11,160750.0,48.3838,48.4238,48.0839,48.0939,160750.0
2021-10-22 11:00:00,48.12,48.31,47.8,47.97,192035.0,48.1039,48.2938,47.784,47.9539,192035.0
2021-10-22 11:30:00,47.95,47.99,47.61,47.84,199906.0,47.9339,47.9739,47.594,47.824,199906.0
2021-10-22 12:00:00,47.84,47.95,47.73,47.9,129034.0,47.824,47.9339,47.714,47.884,129034.0
2021-10-22 12:30:00,47.89,48.05,47.87,47.97,86236.0,47.874,48.0339,47.854,47.9539,86236.0
2021-10-22 13:00:00,47.94,48.01,47.88,47.9,56776.0,47.9239,47.9939,47.864,47.884,56776.0
2021-10-22 13:30:00,47.91,48.11,47.86,48.02,111748.0,47.8939,48.0939,47.844,48.0039,111748.0
2021-10-22 14:00:00,48.01,48.11,47.92,47.94,115529.0,47.9939,48.0939,47.9039,47.9239,115529.0
2021-10-22 14:30:00,47.94,48.07,47.9,47.91,111378.0,47.9239,48.0539,47.884,47.8939,111378.0
2021-10-22 15:00:00,47.91,47.94,47.85,47.93,87444.0,47.8939,47.9239,47.834,47.9139,87444.0
2021-10-22 15:30:00,47.93,48.03,47.82,48.02,585193.0,47.9139,48.0139,47.804,48.0039,585193.0
2021-10-25 09:30:00,48.07,48.63,47.83,48.26,386235.0,48.0539,48.6137,47.814,48.2438,386235.0
2021-10-25 10:00:00,48.26,48.6,48.22,48.32,252222.0,48.2438,48.5837,48.2038,48.3038,252222.0
2021-10-25 10:30:00,48.3,48.41,48.19,48.23,195570.0,48.2838,48.3938,48.1739,48.2138,195570.0
2021-10-25 11:00:00,48.21,48.29,48.09,48.25,216586.0,48.1938,48.2738,48.0739,48.2338,216586.0
2021-10-25 11:30:00,48.24,48.25,47.94,48.01,134036.0,48.2238,48.2338,47.9239,47.9939,134036.0
2021-10-25 12:00:00,48.0,48.07,47.78,47.88,111361.0,47.9839,48.0539,47.764,47.864,111361.0
2021-10-25 12:30:00,47.89,47.92,47.75,47.82,81509.0,47.874,47.9039,47.734,47.804,81509.0
2021-10-25 13:00:00,47.82,48.1,47.81,48.06,101536.0,47.804,48.0839,47.794,48.0439,101536.0
2021-10-25 13:30:00,48.05,48.07,47.96,48.0,65078.0,48.0339,48.0539,47.9439,47.9839,65078.0
2021-10-25 14:00:00,48.0,48.17,47.98,48.16,112473.0,47.9839,48.1539,47.9639,48.1439,112473.0
2021-10-25 14:30:00,48.15,48.18,48.01,48.05,145413.0,48.1339,48.1639,47.9939,48.0339,145413.0
2021-10-25 15:00:00,48.05,48.11,47.97,48.07,108041.0,48.0339,48.0939,47.9539,48.0539,108041.0
2021-10-25 15:30:00,48.08,48.16,48.03,48.15,445388.0,48.0639,48.1439,48.0139,48.1339,445388.0
2021-10-26 09:30:00,48.43,48.69,47.43,47.58,785631.0,48.4138,48.6737,47.4141,47.5641,785631.0
2021-10-26 10:00:00,47.59,47.91,47.59,47.88,368477.0,47.5741,47.8939,47.5741,47.864,368477.0
2021-10-26 10:30:00,47.89,48.02,47.76,47.94,211627.0,47.874,48.0039,47.744,47.9239,211627.0
2021-10-26 11:00:00,47.94,48.02,47.74,47.86,166685.0,47.9239,48.0039,47.724,47.844,166685.0
2021-10-26 11:30:00,47.86,47.89,47.61,47.65,167623.0,47.844,47.874,47.594,47.634,167623.0
2021-10-26 12:00:00,47.65,47.68,47.46,47.58,189221.0,47.634,47.664,47.4441,47.5641,189221.0
2021-10-26 12:30:00,47.57,47.58,47.26,47.39,166479.0,47.5541,47.5641,47.2442,47.3741,166479.0
2021-10-26 13:00:00,47.38,47.39,47.0,47.15,461904.0,47.3641,47.3741,46.9843,47.1342,461904.0
2021-10-26 13:30:00,47.14,47.27,47.06,47.22,146238.0,47.1242,47.2542,47.0442,47.2042,146238.0
2021-10-26 14:00:00,47.25,47.33,47.09,47.19,205059.0,47.2342,47.3141,47.0742,47.1742,205059.0
2021-10-26 14:30:00,47.2,47.44,47.2,47.42,119698.0,47.1842,47.4241,47.1842,47.4041,119698.0
2021-10-26 15:00:00,47.43,47.48,47.34,47.42,134922.0,47.4141,47.4641,47.3241,47.4041,134922.0
2021-10-26 15:30:00,47.41,47.46,47.21,47.24,398816.0,47.3941,47.4441,47.1942,47.2242,398816.0
2021-10-27 09:30:00,47.39,47.46,46.98,47.23,208574.0,47.3741,47.4441,46.9643,47.2142,208574.0
2021-10-27 10:00:00,47.24,47.65,47.16,47.44,151957.0,47.2242,47.634,47.1442,47.4241,151957.0
2021-10-27 10:30:00,47.44,47.54,47.31,47.37,263000.0,47.4241,47.5241,47.2942,47.3541,263000.0
2021-10-27 11:00:00,47.38,47.64,47.38,47.5,220528.0,47.3641,47.624,47.3641,47.4841,220528.0
2021-10-27 11:30:00,47.5,47.64,47.41,47.47,145953.0,47.4841,47.624,47.3941,47.4541,145953.0
2021-10-27 12:00:00,47.46,47.56,47.29,47.34,127685.0,47.4441,47.5441,47.2742,47.3241,127685.0
2021-10-27 12:30:00,47.33,47.34,47.24,47.31,128373.0,47.3141,47.3241,47.2242,47.2942,128373.0
2021-10-27 13:00:00,47.31,47.32,47.17,47.17,127000.0,47.2942,47.3041,47.1542,47.1542,127000.0
2021-10-27 13:30:00,47.17,47.22,47.06,47.14,179874.0,47.1542,47.2042,47.0442,47.1242,179874.0
2021-10-27 14:00:00,47.14,47.38,47.06,47.3,228539.0,47.1242,47.3641,47.0442,47.2842,228539.0
2021-10-27 14:30:00,47.31,47.41,47.23,47.28,172049.0,47.2942,47.3941,47.2142,47.2642,172049.0
2021-10-27 15:00:00,47.29,47.3,46.97,47.09,184652.0,47.2742,47.2842,46.9543,47.0742,184652.0
2021-10-27 15:30:00,47.09,47.14,46.93,47.02,465461.0,47.0742,47.1242,46.9143,47.0042,465461.0
2021-10-28 09:30:00,47.25,47.28,46.15,46.41,536913.0,47.2342,47.2642,46.1345,46.3945,536913.0
2021-10-28 10:00:00,46.43,46.61,46.19,46.61,276393.0,46.4144,46.5944,46.1745,46.5944,276393.0
2021-10-28 10:30:00,46.6,46.78,46.5,46.68,180548.0,46.5844,46.7643,46.4844,46.6644,180548.0
2021-10-28 11:00:00,46.69,46.86,46.65,46.67,106516.0,46.6744,46.8443,46.6344,46.6544,106516.0
2021-10-28 11:30:00,46.67,46.78,46.66,46.77,93928.0,46.6544,46.7643,46.6444,46.7543,93928.0
2021-10-28 12:00:00,46.77,47.05,46.74,47.04,116120.0,46.7543,47.0342,46.7243,47.0242,116120.0
2021-10-28 12:30:00,47.05,47.09,46.96,47.08,83110.0,47.0342,47.0742,46.9443,47.0642,83110.0
2021-10-28 13:00:00,47.08,47.13,46.89,46.94,91558.0,47.0642,47.1142,46.8743,46.9243,91558.0
2021-10-28 13:30:00,46.94,47.0,46.79,46.83,123359.0,46.9243,46.9843,46.7743,46.8143,123359.0
2021-10-28 14:00:00,46.84,47.08,46.83,47.05,131924.0,46.8243,47.0642,46.8143,47.0342,131924.0
2021-10-28 14:30:00,47.05,47.09,46.74,46.77,131817.0,47.0342,47.0742,46.7243,46.7543,131817.0
2021-10-28 15:00:00,46.78,46.95,46.76,46.84,141298.0,46.7643,46.9343,46.7443,46.8243,141298.0
2021-10-28 15:30:00,46.84,46.99,46.81,46.96,742276.0,46.8243,46.9743,46.7943,46.9443,742276.0
2021-10-29 09:30:00,46.91,47.77,46.9,47.09,595104.0,46.8943,47.754,46.8843,47.0742,595104.0
2021-10-29 10:00:00,47.06,47.28,46.91,47.06,188232.0,47.0442,47.2642,46.8943,47.0442,188232.0
2021-10-29 10:30:00,47.08,47.54,47.06,47.41,241977.0,47.0642,47.5241,47.0442,47.3941,241977.0
2021-10-29 11:00:00,47.41,47.54,47.26,47.38,192866.0,47.3941,47.5241,47.2442,47.3641,192866.0
2021-10-29 11:30:00,47.39,47.6,47.38,47.44,259225.0,47.3741,47.5841,47.3641,47.4241,259225.0
2021-10-29 12:00:00,47.44,47.45,47.26,47.31,183948.0,47.4241,47.4341,47.2442,47.2942,183948.0
2021-10-29 12:30:00,47.31,47.52,47.07,47.08,484933.0,47.2942,47.5041,47.0542,47.0642,484933.0
2021-10-29 13:00:00,47.08,47.17,46.91,46.97,173559.0,47.0642,47.1542,46.8943,46.9543,173559.0
2021-10-29 13:30:00,46.98,47.03,46.84,46.93,125863.0,46.9643,47.0142,46.8243,46.9143,125863.0
2021-10-29 14:00:00,46.93,46.96,46.85,46.89,112780.0,46.9143,46.9443,46.8343,46.8743,112780.0
2021-10-29 14:30:00,46.88,46.89,46.77,46.87,147293.0,46.8643,46.8743,46.7543,46.8543,147293.0
2021-10-29 15:00:00,46.86,46.89,46.69,46.89,201233.0,46.8443,46.8743,46.6744,46.8743,201233.0
2021-10-29 15:30:00,46.89,47.23,46.86,47.18,794645.0,46.8743,47.2142,46.8443,47.1642,794645.0
2021-11-01 09:30:00,47.44,47.95,47.06,47.73,301686.0,47.4241,47.9339,47.0442,47.714,301686.0
2021-11-01 10:00:00,47.74,48.41,47.65,48.21,538796.0,47.724,48.3938,47.634,48.1938,538796.0
2021-11-01 10:30:00,48.23,48.24,47.84,47.93,341488.0,48.2138,48.2238,47.824,47.9139,341488.0
2021-11-01 11:00:00,47.94,48.26,47.93,48.13,221938.0,47.9239,48.2438,47.9139,48.1139,221938.0
2021-11-01 11:30:00,48.16,48.17,47.91,47.91,126120.0,48.1439,48.1539,47.8939,47.8939,126120.0
2021-11-01 12:00:00,47.94,48.25,47.93,48.15,117265.0,47.9239,48.2338,47.9139,48.1339,117265.0
2021-11-01 12:30:00,48.14,48.33,48.1,48.25,119218.0,48.1239,48.3138,48.0839,48.2338,119218.0
2021-11-01 13:00:00,48.25,48.28,48.13,48.25,122145.0,48.2338,48.2638,48.1139,48.2338,122145.0
2021-11-01 13:30:00,48.25,48.44,48.23,48.39,157488.0,48.2338,48.4238,48.2138,48.3738,157488.0
2021-11-01 14:00:00,48.39,48.42,48.07,48.16,137579.0,48.3738,48.4038,48.0539,48.1439,137579.0
2021-11-01 14:30:00,48.16,48.27,48.07,48.08,143522.0,48.1439,48.2538,48.0539,48.0639,143522.0
2021-11-01 15:00:00,48.08,48.12,47.99,48.04,236214.0,48.0639,48.1039,47.9739,48.0239,236214.0
2021-11-01 15:30:00,48.05,48.48,48.04,48.48,926746.0,48.0339,48.4638,48.0239,48.4638,926746.0
2021-11-02 09:30:00,47.94,48.07,47.48,47.6,314818.0,47.9239,48.0539,47.4641,47.5841,314818.0
2021-11-02 10:00:00,47.59,48.0,47.51,47.64,191222.0,47.5741,47.9839,47.4941,47.624,191222.0
2021-11-02 10:30:00,47.62,47.66,47.29,47.29,236329.0,47.604,47.644,47.2742,47.2742,236329.0
2021-11-02 11:00:00,47.3,47.47,47.27,47.46,177735.0,47.2842,47.4541,47.2542,47.4441,177735.0
2021-11-02 11:30:00,47.45,47.46,47.1,47.12,190104.0,47.4341,47.4441,47.0842,47.1042,190104.0
2021-11-02 12:00:00,47.12,47.4,47.11,47.4,232556.0,47.1042,47.3841,47.0942,47.3841,232556.0
2021-11-02 12:30:00,47.4,47.49,47.32,47.46,93607.0,47.3841,47.4741,47.3041,47.4441,93607.0
2021-11-02 13:00:00,47.45,47.62,47.43,47.47,247213.0,47.4341,47.604,47.4141,47.4541,247213.0
2021-11-02 13:30:00,47.48,47.64,47.48,47.63,118414.0,47.4641,47.624,47.4641,47.614,118414.0
2021-11-02 14:00:00,47.63,47.85,47.63,47.83,168720.0,47.614,47.834,47.614,47.814,168720.0
2021-11-02 14:30:00,47.84,47.98,47.78,47.9,227732.0,47.824,47.9639,47.764,47.884,227732.0
2021-11-02 15:00:00,47.9,48.07,47.88,47.98,282761.0,47.884,48.0539,47.864,47.9639,282761.0
2021-11-02 15:30:00,47.98,48.01,47.79,47.88,538155.0,47.9639,47.9939,47.774,47.864,538155.0
2021-11-03 09:30:00,47.75,48.18,47.17,48.17,476696.0,47.734,48.1639,47.1542,48.1539,476696.0
2021-11-03 10:00:00,48.19,48.32,47.98,48.21,386407.0,48.1739,48.3038,47.9639,48.1938,386407.0
2021-11-03 10:30:00,48.23,48.3,48.15,48.24,369527.0,48.2138,48.2838,48.1339,48.2238,369527.0
2021-11-03 11:00:00,48.26,48.35,48.2,48.29,220804.0,48.2438,48.3338,48.1839,48.2738,220804.0
2021-11-03 11:30:00,48.29,48.35,48.24,48.28,206335.0,48.2738,48.3338,48.2238,48.2638,206335.0
2021-11-03 12:00:00,48.28,48.31,48.09,48.16,215900.0,48.2638,48.2938,48.0739,48.1439,215900.0
2021-11-03 12:30:00,48.16,48.27,48.1,48.17,157559.0,48.1439,48.2538,48.0839,48.1539,157559.0
2021-11-03 13:00:00,48.17,48.34,48.11,48.19,144223.0,48.1539,48.3238,48.0939,48.1739,144223.0
2021-11-03 13:30:00,48.2,48.29,48.12,48.28,182200.0,48.1839,48.2738,48.1039,48.2638,182200.0
2021-11-03 14:00:00,48.3,48.63,48.27,48.56,390707.0,48.2838,48.6137,48.2538,48.5437,390707.0
2021-11-03 14:30:00,48.55,49.01,48.5,48.94,592922.0,48.5337,48.9936,48.4838,48.9236,592922.0
2021-11-03 15:00:00,48.93,49.0,48.56,48.64,327141.0,48.9136,48.9836,48.5437,48.6237,327141.0
2021-11-03 15:30:00,48.64,48.85,48.51,48.68,1268177.0,48.6237,48.8336,48.4937,48.6637,1268177.0
2021-11-04 09:30:00,49.47,50.39,47.82,47.92,2779143.0,49.4534,50.3731,47.804,47.9039,2779143.0
2021-11-04 10:00:00,47.92,48.59,47.47,47.68,599550.0,47.9039,48.5737,47.4541,47.664,599550.0
2021-11-04 10:30:00,47.7,48.02,47.66,47.78,318538.0,47.684,48.0039,47.644,47.764,318538.0
2021-11-04 11:00:00,47.77,47.96,47.11,47.16,356739.0,47.754,47.9439,47.0942,47.1442,356739.0
2021-11-04 11:30:00,47.16,47.63,47.02,47.63,376063.0,47.1442,47.614,47.0042,47.614,376063.0
2021-11-04 12:00:00,47.62,47.82,47.47,47.53,286594.0,47.604,47.804,47.4541,47.5141,286594.0
2021-11-04 12:30:00,47.55,47.63,47.43,47.44,170163.0,47.5341,47.614,47.4141,47.4241,170163.0
2021-11-04 13:00:00,47.41,47.49,47.24,47.32,213586.0,47.3941,47.4741,47.2242,47.3041,213586.0
2021-11-04 13:30:00,47.33,47.57,47.33,47.44,217652.0,47.3141,47.5541,47.3141,47.4241,217652.0
2021-11-04 14:00:00,47.44,47.52,47.26,47.32,255715.0,47.4241,47.5041,47.2442,47.3041,255715.0
2021-11-04 14:30:00,47.31,47.36,47.18,47.25,219562.0,47.2942,47.3441,47.1642,47.2342,219562.0
2021-11-04 15:00:00,47.24,47.36,47.09,47.34,241556.0,47.2242,47.3441,47.0742,47.3241,241556.0
2021-11-04 15:30:00,47.34,47.42,47.03,47.4,1347181.0,47.3241,47.4041,47.0142,47.3841,1347181.0
2021-11-05 09:30:00,49.97,50.73,49.24,49.86,1446764.0,49.9533,50.713,49.2235,49.8433,1446764.0
2021-11-05 10:00:00,49.87,50.37,49.81,49.97,821271.0,49.8533,50.3531,49.7933,49.9533,821271.0
2021-11-05 10:30:00,49.97,50.33,49.9,50.25,516982.0,49.9533,50.3131,49.8833,50.2332,516982.0
2021-11-05 11:00:00,50.21,50.79,50.19,50.67,522073.0,50.1932,50.773,50.1732,50.653,522073.0
2021-11-05 11:30:00,50.67,50.82,50.39,50.69,409407.0,50.653,50.803,50.3731,50.673,409407.0
2021-11-05 12:00:00,50.69,51.03,50.65,50.84,319100.0,50.673,51.0129,50.633,50.823,319100.0
2021-11-05 12:30:00,50.84,50.88,50.58,50.67,232174.0,50.823,50.863,50.5631,50.653,232174.0
2021-11-05 13:00:00,50.66,50.72,50.26,50.31,296643.0,50.643,50.703,50.2432,50.2931,296643.0
2021-11-05 13:30:00,50.31,50.53,50.13,50.47,311627.0,50.2931,50.5131,50.1132,50.4531,311627.0
2021-11-05 14:00:00,50.47,50.7,50.38,50.67,204063.0,50.4531,50.683,50.3631,50.653,204063.0
2021-11-05 14:30:00,50.65,50.75,50.53,50.58,377388.0,50.633,50.733,50.5131,50.5631,377388.0
2021-11-05 15:00:00,50.6,50.61,50.31,50.34,215421.0,50.583,50.593,50.2931,50.3231,215421.0
2021-11-05 15:30:00,50.34,50.44,50.3,50.37,671057.0,50.3231,50.4231,50.2831,50.3531,671057.0
2021-11-08 09:30:00,50.9,51.17,49.91,50.03,737204.0,50.8829,51.1529,49.8933,50.0132,737204.0
2021-11-08 10:00:00,50.05,50.3,49.9,49.92,194081.0,50.0332,50.2831,49.8833,49.9033,194081.0
2021-11-08 10:30:00,49.95,49.98,49.62,49.73,194176.0,49.9333,49.9633,49.6034,49.7133,194176.0
2021-11-08 11:00:00,49.76,49.87,49.38,49.46,249575.0,49.7433,49.8533,49.3635,49.4434,249575.0
2021-11-08 11:30:00,49.46,49.55,49.0,49.05,252824.0,49.4434,49.5334,48.9836,49.0336,252824.0
2021-11-08 12:00:00,49.05,49.11,48.87,49.02,210225.0,49.0336,49.0935,48.8536,49.0036,210225.0
2021-11-08 12:30:00,49.04,49.11,48.8,48.9,227203.0,49.0236,49.0935,48.7837,48.8836,227203.0
2021-11-08 13:00:00,48.89,48.99,48.72,48.92,471102.0,48.8736,48.9736,48.7037,48.9036,471102.0
2021-11-08 13:30:00,48.91,49.01,48.72,48.81,382530.0,48.8936,48.9936,48.7037,48.7936,382530.0
2021-11-08 14:00:00,48.83,49.09,48.79,49.08,323226.0,48.8136,49.0736,48.7737,49.0636,323226.0
2021-11-08 14:30:00,49.08,49.25,48.96,49.08,287644.0,49.0636,49.2335,48.9436,49.0636,287644.0
2021-11-08 15:00:00,49.06,49.06,48.69,48.71,395460.0,49.0436,49.0436,48.6737,48.6937,395460.0
2021-11-08 15:30:00,48.72,48.75,48.52,48.54,714062.0,48.7037,48.7337,48.5037,48.5237,714062.0
2021-11-09 09:30:00,48.44,48.68,47.57,47.58,350873.0,48.4238,48.6637,47.5541,47.5641,350873.0
2021-11-09 10:00:00,47.6,48.0,47.36,47.93,331882.0,47.5841,47.9839,47.3441,47.9139,331882.0
2021-11-09 10:30:00,47.97,48.04,47.74,47.87,252736.0,47.9539,48.0239,47.724,47.854,252736.0
2021-11-09 11:00:00,47.88,47.99,47.58,47.68,313470.0,47.864,47.9739,47.5641,47.664,313470.0
2021-11-09 11:30:00,47.68,47.75,47.36,47.43,359274.0,47.664,47.734,47.3441,47.4141,359274.0
2021-11-09 12:00:00,47.44,47.58,47.38,47.5,214258.0,47.4241,47.5641,47.3641,47.4841,214258.0
2021-11-09 12:30:00,47.52,47.57,47.24,47.25,280166.0,47.5041,47.5541,47.2242,47.2342,280166.0
2021-11-09 13:00:00,47.26,47.4,47.19,47.24,268153.0,47.2442,47.3841,47.1742,47.2242,268153.0
2021-11-09 13:30:00,47.27,47.31,47.02,47.11,249467.0,47.2542,47.2942,47.0042,47.0942,249467.0
2021-11-09 14:00:00,47.09,47.41,47.07,47.3,223638.0,47.0742,47.3941,47.0542,47.2842,223638.0
2021-11-09 14:30:00,47.3,47.51,47.3,47.39,221472.0,47.2842,47.4941,47.2842,47.3741,221472.0
2021-11-09 15:00:00,47.38,47.45,47.17,47.24,397535.0,47.3641,47.4341,47.1542,47.2242,397535.0
2021-11-09 15:30:00,47.25,47.46,47.23,47.34,629511.0,47.2342,47.4441,47.2142,47.3241,629511.0
2021-11-10 09:30:00,46.82,47.62,46.38,47.62,318245.0,46.8043,47.604,46.3645,47.604,318245.0
2021-11-10 10:00:00,47.62,47.65,47.1,47.25,141024.0,47.604,47.634,47.0842,47.2342,141024.0
2021-11-10 10:30:00,47.22,47.4,47.14,47.16,164768.0,47.2042,47.3841,47.1242,47.1442,164768.0
2021-11-10 11:00:00,47.17,47.21,46.9,46.93,120262.0,47.1542,47.1942,46.8843,46.9143,120262.0
2021-11-10 11:30:00,46.94,47.11,46.81,47.0,140233.0,46.9243,47.0942,46.7943,46.9843,140233.0
2021-11-10 12:00:00,47.0,47.16,46.78,46.83,172672.0,46.9843,47.1442,46.7643,46.8143,172672.0
2021-11-10 12:30:00,46.84,46.91,46.71,46.81,113653.0,46.8243,46.8943,46.6944,46.7943,113653.0
2021-11-10 13:00:00,46.79,46.82,46.6,46.67,160906.0,46.7743,46.8043,46.5844,46.6544,160906.0
2021-11-10 13:30:00,46.68,46.71,46.43,46.55,145743.0,46.6644,46.6944,46.4144,46.5344,145743.0
2021-11-10 14:00:00,46.51,46.56,46.15,46.17,224186.0,46.4944,46.5444,46.1345,46.1545,224186.0
2021-11-10 14:30:00,46.16,46.25,45.91,46.05,234543.0,46.1445,46.2345,45.8946,46.0346,234543.0
2021-11-10 15:00:00,46.06,46.43,46.06,46.31,162817.0,46.0446,46.4144,46.0446,46.2945,162817.0
2021-11-10 15:30:00,46.32,46.35,46.0,46.04,506023.0,46.3045,46.3345,45.9846,46.0246,506023.0
2021-11-11 09:30:00,46.19,46.28,45.64,45.97,238031.0,46.1745,46.2645,45.6247,45.9546,238031.0
2021-11-11 10:00:00,45.97,46.24,45.76,45.79,132916.0,45.9546,46.2245,45.7447,45.7747,132916.0
2021-11-11 10:30:00,45.74,46.05,45.57,45.79,232030.0,45.7247,46.0346,45.5547,45.7747,232030.0
2021-11-11 11:00:00,45.78,45.88,45.63,45.71,249021.0,45.7647,45.8646,45.6147,45.6947,249021.0
2021-11-11 11:30:00,45.72,45.82,45.51,45.55,154596.0,45.7047,45.8046,45.4948,45.5347,154596.0
2021-11-11 12:00:00,45.55,45.68,45.47,45.67,131600.0,45.5347,45.6647,45.4548,45.6547,131600.0
2021-11-11 12:30:00,45.66,45.75,45.55,45.57,88165.0,45.6447,45.7347,45.5347,45.5547,88165.0
2021-11-11 13:00:00,45.57,45.67,45.52,45.58,163684.0,45.5547,45.6547,45.5047,45.5647,163684.0
2021-11-11 13:30:00,45.58,45.65,45.52,45.56,239954.0,45.5647,45.6347,45.5047,45.5447,239954.0
2021-11-11 14:00:00,45.56,45.72,45.55,45.64,98541.0,45.5447,45.7047,45.5347,45.6247,98541.0
2021-11-11 14:30:00,45.65,45.71,45.56,45.62,152731.0,45.6347,45.6947,45.5447,45.6047,152731.0
2021-11-11 15:00:00,45.64,45.69,45.54,45.57,183455.0,45.6247,45.6747,45.5247,45.5547,183455.0
2021-11-11 15:30:00,45.57,45.59,45.35,45.43,630697.0,45.5547,45.5747,45.3348,45.4148,630697.0
2021-11-12 09:30:00,45.6,45.74,45.24,45.43,248782.0,45.5847,45.7247,45.2248,45.4148,248782.0
2021-11-12 10:00:00,45.43,45.67,45.37,45.41,159297.0,45.4148,45.6547,45.3548,45.3948,159297.0
2021-11-12 10:30:00,45.42,45.5,45.34,45.4,166019.0,45.4048,45.4848,45.3248,45.3848,166019.0
2021-11-12 11:00:00,45.4,45.44,45.1,45.12,202961.0,45.3848,45.4248,45.0849,45.1049,202961.0
2021-11-12 11:30:00,45.11,45.19,45.04,45.16,344471.0,45.0949,45.1749,45.0249,45.1449,344471.0
2021-11-12 12:00:00,45.18,45.19,45.07,45.14,224005.0,45.1649,45.1749,45.0549,45.1249,224005.0
2021-11-12 12:30:00,45.13,45.21,44.86,44.89,404621.0,45.1149,45.1949,44.845,44.875,404621.0
2021-11-12 13:00:00,44.89,44.91,44.73,44.8,369358.0,44.875,44.895,44.715,44.785,369358.0
2021-11-12 13:30:00,44.8,44.95,44.61,44.89,431552.0,44.785,44.9349,44.5951,44.875,431552.0
2021-11-12 14:00:00,44.9,45.05,44.85,44.93,264755.0,44.885,45.0349,44.835,44.9149,264755.0
2021-11-12 14:30:00,44.93,45.06,44.79,45.02,149597.0,44.9149,45.0449,44.775,45.0049,149597.0
2021-11-12 15:00:00,45.02,45.06,44.96,45.05,133859.0,45.0049,45.0449,44.9449,45.0349,133859.0
2021-11-12 15:30:00,45.05,45.17,45.04,45.09,514957.0,45.0349,45.1549,45.0249,45.0749,514957.0
2021-11-15 09:30:00,45.48,46.03,45.37,45.89,330778.0,45.4648,46.0146,45.3548,45.8746,330778.0
2021-11-15 10:00:00,45.92,45.98,45.59,45.69,161121.0,45.9046,45.9646,45.5747,45.6747,161121.0
2021-11-15 10:30:00,45.67,45.85,45.51,45.82,201190.0,45.6547,45.8346,45.4948,45.8046,201190.0
2021-11-15 11:00:00,45.82,45.91,45.66,45.73,147522.0,45.8046,45.8946,45.6447,45.7147,147522.0
2021-11-15 11:30:00,45.7,45.89,45.66,45.73,134239.0,45.6847,45.8746,45.6447,45.7147,134239.0
2021-11-15 12:00:00,45.71,45.88,45.7,45.82,100448.0,45.6947,45.8646,45.6847,45.8046,100448.0
2021-11-15 12:30:00,45.86,46.04,45.82,46.01,75248.0,45.8446,46.0246,45.8046,45.9946,75248.0
2021-11-15 13:00:00,46.02,46.02,45.85,45.9,138794.0,46.0046,46.0046,45.8346,45.8846,138794.0
2021-11-15 13:30:00,45.89,45.99,45.86,45.88,83011.0,45.8746,45.9746,45.8446,45.8646,83011.0
2021-11-15 14:00:00,45.87,45.91,45.85,45.89,84172.0,45.8546,45.8946,45.8346,45.8746,84172.0
2021-11-15 14:30:00,45.9,46.02,45.82,45.98,97886.0,45.8846,46.0046,45.8046,45.9646,97886.0
2021-11-15 15:00:00,45.98,46.09,45.93,46.03,143188.0,45.9646,46.0746,45.9146,46.0146,143188.0
2021-11-15 15:30:00,46.03,46.09,45.82,45.82,490928.0,46.0146,46.0746,45.8046,45.8046,490928.0
2021-11-16 09:30:00,45.9,46.05,45.29,45.76,342056.0,45.8846,46.0346,45.2748,45.7447,342056.0
2021-11-16 10:00:00,45.78,45.91,45.12,45.17,429554.0,45.7647,45.8946,45.1049,45.1549,429554.0
2021-11-16 10:30:00,45.17,45.38,44.87,45.05,306539.0,45.1549,45.3648,44.855,45.0349,306539.0
2021-11-16 11:00:00,45.03,45.34,44.96,45.23,309114.0,45.0149,45.3248,44.9449,45.2148,309114.0
2021-11-16 11:30:00,45.24,45.57,45.13,45.52,228857.0,45.2248,45.5547,45.1149,45.5047,228857.0
2021-11-16 12:00:00,45.5,45.78,45.48,45.78,169809.0,45.4848,45.7647,45.4648,45.7647,169809.0
2021-11-16 12:30:00,45.78,45.85,45.63,45.74,111775.0,45.7647,45.8346,45.6147,45.7247,111775.0
2021-11-16 13:00:00,45.74,45.87,45.69,45.75,98722.0,45.7247,45.8546,45.6747,45.7347,98722.0
2021-11-16 13:30:00,45.75,45.78,45.61,45.64,94489.0,45.7347,45.7647,45.5947,45.6247,94489.0
2021-11-16 14:00:00,45.64,45.78,45.62,45.71,167538.0,45.6247,45.7647,45.6047,45.6947,167538.0
2021-11-16 14:30:00,45.7,45.75,45.57,45.63,342052.0,45.6847,45.7347,45.5547,45.6147,342052.0
2021-11-16 15:00:00,45.63,45.65,45.51,45.61,132667.0,45.6147,45.6347,45.4948,45.5947,132667.0
2021-11-16 15:30:00,45.61,45.72,45.55,45.65,444888.0,45.5947,45.7047,45.5347,45.6347,444888.0
2021-11-17 09:30:00,45.51,46.2,45.51,45.74,239623.0,45.4948,46.1845,45.4948,45.7247,239623.0
2021-11-17 10:00:00,45.74,45.95,45.66,45.89,169673.0,45.7247,45.9346,45.6447,45.8746,169673.0
2021-11-17 10:30:00,45.91,45.98,45.63,45.68,143937.0,45.8946,45.9646,45.6147,45.6647,143937.0
2021-11-17 11:00:00,45.69,45.81,45.57,45.59,107131.0,45.6747,45.7947,45.5547,45.5747,107131.0
2021-11-17 11:30:00,45.6,45.8,45.6,45.79,86368.0,45.5847,45.7847,45.5847,45.7747,86368.0
2021-11-17 12:00:00,45.78,45.83,45.36,45.39,217137.0,45.7647,45.8146,45.3448,45.3748,217137.0
2021-11-17 12:30:00,45.39,45.51,45.24,45.34,144074.0,45.3748,45.4948,45.2248,45.3248,144074.0
2021-11-17 13:00:00,45.34,45.52,45.31,45.5,151394.0,45.3248,45.5047,45.2948,45.4848,151394.0
2021-11-17 13:30:00,45.5,45.65,45.42,45.65,157766.0,45.4848,45.6347,45.4048,45.6347,157766.0
2021-11-17 14:00:00,45.65,45.66,45.57,45.63,79617.0,45.6347,45.6447,45.5547,45.6147,79617.0
2021-11-17 14:30:00,45.62,45.78,45.61,45.63,99563.0,45.6047,45.7647,45.5947,45.6147,99563.0
2021-11-17 15:00:00,45.63,45.77,45.5,45.64,147442.0,45.6147,45.7547,45.4848,45.6247,147442.0
2021-11-17 15:30:00,45.65,45.66,45.47,45.51,309518.0,45.6347,45.6447,45.4548,45.4948,309518.0
2021-11-18 09:30:00,45.53,45.78,45.21,45.23,325756.0,45.5147,45.7647,45.1949,45.2148,325756.0
2021-11-18 10:00:00,45.24,45.31,44.42,44.57,596585.0,45.2248,45.2948,44.4051,44.5551,596585.0
2021-11-18 10:30:00,44.57,44.98,44.41,44.96,265782.0,44.5551,44.9649,44.3951,44.9449,265782.0
2021-11-18 11:00:00,44.95,45.27,44.87,45.2,184198.0,44.9349,45.2548,44.855,45.1849,184198.0
2021-11-18 11:30:00,45.19,45.26,45.05,45.11,108566.0,45.1749,45.2448,45.0349,45.0949,108566.0
2021-11-18 12:00:00,45.11,45.18,45.05,45.15,112558.0,45.0949,45.1649,45.0349,45.1349,112558.0
2021-11-18 12:30:00,45.14,45.23,44.93,44.95,99120.0,45.1249,45.2148,44.9149,44.9349,99120.0
2021-11-18 13:00:00,44.93,44.94,44.72,44.76,115813.0,44.9149,44.9249,44.705,44.745,115813.0
2021-11-18 13:30:00,44.75,44.75,44.55,44.71,153023.0,44.735,44.735,44.5351,44.695,153023.0
2021-11-18 14:00:00,44.7,44.78,44.39,44.43,208517.0,44.685,44.765,44.3751,44.4151,208517.0
2021-11-18 14:30:00,44.44,44.69,44.31,44.63,190377.0,44.4251,44.675,44.2952,44.615,190377.0
2021-11-18 15:00:00,44.62,44.67,44.48,44.51,191164.0,44.6051,44.655,44.4651,44.4951,191164.0
2021-11-18 15:30:00,44.51,44.54,44.25,44.33,734173.0,44.4951,44.5251,44.2352,44.3151,734173.0
2021-11-19 09:30:00,43.8,44.25,43.54,43.8,668056.0,43.7853,44.2352,43.5254,43.7853,668056.0
2021-11-19 10:00:00,43.78,44.25,43.62,44.13,367780.0,43.7653,44.2352,43.6054,44.1152,367780.0
2021-11-19 10:30:00,44.12,44.77,44.03,44.68,275750.0,44.1052,44.755,44.0152,44.665,275750.0
2021-11-19 11:00:00,44.7,44.74,44.51,44.55,130846.0,44.685,44.725,44.4951,44.5351,130846.0
2021-11-19 11:30:00,44.55,44.62,44.41,44.54,170169.0,44.5351,44.6051,44.3951,44.5251,170169.0
2021-11-19 12:00:00,44.54,44.64,44.44,44.6,70656.0,44.5251,44.625,44.4251,44.5851,70656.0
2021-11-19 12:30:00,44.6,44.76,44.59,44.61,93580.0,44.5851,44.745,44.5751,44.5951,93580.0
2021-11-19 13:00:00,44.61,44.61,44.25,44.3,219601.0,44.5951,44.5951,44.2352,44.2852,219601.0
2021-11-19 13:30:00,44.3,44.37,44.11,44.35,593698.0,44.2852,44.3551,44.0952,44.3351,593698.0
2021-11-19 14:00:00,44.36,44.41,44.05,44.05,595366.0,44.3451,44.3951,44.0352,44.0352,595366.0
2021-11-19 14:30:00,44.05,44.23,43.86,44.23,508099.0,44.0352,44.2152,43.8453,44.2152,508099.0
2021-11-19 15:00:00,44.23,44.27,44.01,44.02,183355.0,44.2152,44.2552,43.9953,44.0053,183355.0
2021-11-19 15:30:00,44.02,44.29,43.97,44.28,606489.0,44.0053,44.2752,43.9553,44.2652,606489.0
2021-11-22 09:30:00,44.64,44.98,44.29,44.61,299873.0,44.625,44.9649,44.2752,44.5951,299873.0
2021-11-22 10:00:00,44.61,45.16,44.61,44.87,225591.0,44.5951,45.1449,44.5951,44.855,225591.0
2021-11-22 10:30:00,44.9,45.01,44.45,44.46,149838.0,44.885,44.9949,44.4351,44.4451,149838.0
2021-11-22 11:00:00,44.46,44.92,44.43,44.69,233147.0,44.4451,44.905,44.4151,44.675,233147.0
2021-11-22 11:30:00,44.7,44.71,44.05,44.2,175200.0,44.685,44.695,44.0352,44.1852,175200.0
2021-11-22 12:00:00,44.2,44.6,44.18,44.57,148959.0,44.1852,44.5851,44.1652,44.5551,148959.0
2021-11-22 12:30:00,44.58,44.64,44.37,44.59,107488.0,44.5651,44.625,44.3551,44.5751,107488.0
2021-11-22 13:00:00,44.58,44.99,44.55,44.91,209516.0,44.5651,44.9749,44.5351,44.895,209516.0
2021-11-22 13:30:00,44.94,44.98,44.87,44.93,111979.0,44.9249,44.9649,44.855,44.9149,111979.0
2021-11-22 14:00:00,44.93,45.02,44.79,44.88,107260.0,44.9149,45.0049,44.775,44.865,107260.0
2021-11-22 14:30:00,44.88,45.06,44.85,45.0,118380.0,44.865,45.0449,44.835,44.9849,118380.0
2021-11-22 15:00:00,45.0,45.13,44.91,44.93,158558.0,44.9849,45.1149,44.895,44.9149,158558.0
2021-11-22 15:30:00,44.92,45.05,44.52,44.53,522967.0,44.905,45.0349,44.5051,44.5151,522967.0
2021-11-23 09:30:00,44.57,44.96,44.28,44.4,282119.0,44.5551,44.9449,44.2652,44.3851,282119.0
2021-11-23 10:00:00,44.43,44.46,43.88,43.88,197635.0,44.4151,44.4451,43.8653,43.8653,197635.0
2021-11-23 10:30:00,43.87,43.98,43.16,43.2,605874.0,43.8553,43.9653,43.1455,43.1855,605874.0
2021-11-23 11:00:00,43.2,43.37,43.02,43.27,491469.0,43.1855,43.3555,43.0056,43.2555,491469.0
2021-11-23 11:30:00,43.27,43.43,43.03,43.04,670746.0,43.2555,43.4155,43.0156,43.0256,670746.0
2021-11-23 12:00:00,43.04,43.34,42.83,43.24,611911.0,43.0256,43.3255,42.8157,43.2255,611911.0
2021-11-23 12:30:00,43.24,43.33,43.03,43.05,390778.0,43.2255,43.3155,43.0156,43.0356,390778.0
2021-11-23 13:00:00,43.05,43.12,42.73,42.84,532334.0,43.0356,43.1056,42.7157,42.8256,532334.0
2021-11-23 13:30:00,42.86,42.92,42.65,42.74,554319.0,42.8456,42.9056,42.6357,42.7257,554319.0
2021-11-23 14:00:00,42.75,42.96,42.7,42.77,380620.0,42.7357,42.9456,42.6857,42.7557,380620.0
2021-11-23 14:30:00,42.76,42.9,42.58,42.74,319924.0,42.7457,42.8856,42.5657,42.7257,319924.0
2021-11-23 15:00:00,42.73,42.77,42.46,42.47,599006.0,42.7157,42.7557,42.4458,42.4558,599006.0
2021-11-23 15:30:00,42.47,42.61,42.4,42.51,1308026.0,42.4558,42.5957,42.3858,42.4958,1308026.0
2021-11-24 09:30:00,42.11,43.01,41.79,42.83,426536.0,42.0959,42.9956,41.776,42.8157,426536.0
2021-11-24 10:00:00,42.86,43.15,42.7,43.0,359056.0,42.8456,43.1355,42.6857,42.9856,359056.0
2021-11-24 10:30:00,43.02,43.1,42.86,42.94,244766.0,43.0056,43.0856,42.8456,42.9256,244766.0
2021-11-24 11:00:00,42.95,43.14,42.86,43.02,219067.0,42.9356,43.1255,42.8456,43.0056,219067.0
2021-11-24 11:30:00,43.03,43.4,42.98,43.28,318785.0,43.0156,43.3855,42.9656,43.2655,318785.0
2021-11-24 12:00:00,43.27,43.33,43.15,43.22,274615.0,43.2555,43.3155,43.1355,43.2055,274615.0
2021-11-24 12:30:00,43.24,43.37,43.22,43.29,181931.0,43.2255,43.3555,43.2055,43.2755,181931.0
2021-11-24 13:00:00,43.3,43.47,43.26,43.38,171327.0,43.2855,43.4554,43.2455,43.3655,171327.0
2021-11-24 13:30:00,43.39,43.42,43.18,43.2,172238.0,43.3755,43.4055,43.1655,43.1855,172238.0
2021-11-24 14:00:00,43.18,43.23,42.98,43.08,213962.0,43.1655,43.2155,42.9656,43.0656,213962.0
2021-11-24 14:30:00,43.08,43.25,43.01,43.15,236450.0,43.0656,43.2355,42.9956,43.1355,236450.0
2021-11-24 15:00:00,43.16,43.25,43.07,43.16,186430.0,43.1455,43.2355,43.0556,43.1455,186430.0
2021-11-24 15:30:00,43.16,43.2,42.77,42.85,1149611.0,43.1455,43.1855,42.7557,42.8356,1149611.0
2021-11-26 09:30:00,40.0,40.67,39.17,40.06,1688554.0,39.9866,40.6564,39.1569,40.0466,1688554.0
2021-11-26 10:00:00,40.06,40.98,39.94,40.98,972353.0,40.0466,40.9663,39.9266,40.9663,972353.0
2021-11-26 10:30:00,40.97,41.28,40.84,41.06,855960.0,40.9563,41.2662,40.8263,41.0462,855960.0
2021-11-26 11:00:00,41.05,41.24,40.77,40.94,683992.0,41.0362,41.2262,40.7563,40.9263,683992.0
2021-11-26 11:30:00,40.94,41.26,40.81,41.07,582223.0,40.9263,41.2462,40.7963,41.0562,582223.0
2021-11-26 12:00:00,41.07,41.94,41.06,41.91,723944.0,41.0562,41.9259,41.0462,41.896,723944.0
2021-11-26 12:30:00,41.91,41.99,41.63,41.81,863732.0,41.896,41.9759,41.6161,41.796,863732.0
2021-11-29 09:30:00,42.49,42.98,41.46,41.74,635046.0,42.4758,42.9656,41.4461,41.726,635046.0
2021-11-29 10:00:00,41.75,41.83,41.46,41.48,455857.0,41.736,41.816,41.4461,41.4661,455857.0
2021-11-29 10:30:00,41.47,41.52,41.03,41.38,498416.0,41.4561,41.5061,41.0163,41.3661,498416.0
2021-11-29 11:00:00,41.36,41.6,41.18,41.22,448062.0,41.3461,41.5861,41.1662,41.2062,448062.0
2021-11-29 11:30:00,41.22,41.31,40.99,41.24,266472.0,41.2062,41.2962,40.9763,41.2262,266472.0
2021-11-29 12:00:00,41.25,41.77,41.13,41.69,548578.0,41.2362,41.756,41.1162,41.676,548578.0
2021-11-29 12:30:00,41.71,41.84,41.66,41.82,239124.0,41.696,41.826,41.646,41.806,239124.0
2021-11-29 13:00:00,41.82,41.92,41.62,41.74,268105.0,41.806,41.906,41.6061,41.726,268105.0
2021-11-29 13:30:00,41.73,41.83,41.58,41.74,244238.0,41.716,41.816,41.5661,41.726,244238.0
2021-11-29 14:00:00,41.75,41.79,41.57,41.6,250814.0,41.736,41.776,41.5561,41.5861,250814.0
2021-11-29 14:30:00,41.59,41.68,41.45,41.55,300227.0,41.5761,41.666,41.4361,41.5361,300227.0
2021-11-29 15:00:00,41.56,41.61,41.35,41.38,470812.0,41.5461,41.5961,41.3361,41.3661,470812.0
2021-11-29 15:30:00,41.38,41.49,41.13,41.13,1025799.0,41.3661,41.4761,41.1162,41.1162,1025799.0
2021-11-30 09:30:00,40.8,41.14,40.35,40.4,470478.0,40.7863,41.1262,40.3365,40.3865,470478.0
2021-11-30 10:00:00,40.35,40.6,39.98,40.05,604323.0,40.3365,40.5864,39.9666,40.0366,604323.0
2021-11-30 10:30:00,40.03,40.3,39.65,39.66,555349.0,40.0166,40.2865,39.6367,39.6467,555349.0
2021-11-30 11:00:00,39.66,39.94,39.56,39.77,433482.0,39.6467,39.9266,39.5467,39.7567,433482.0
2021-11-30 11:30:00,39.77,39.88,39.09,39.19,597793.0,39.7567,39.8666,39.0769,39.1769,597793.0
2021-11-30 12:00:00,39.19,39.35,39.01,39.34,450205.0,39.1769,39.3368,38.9969,39.3268,450205.0
2021-11-30 12:30:00,39.34,39.57,39.31,39.34,306399.0,39.3268,39.5567,39.2968,39.3268,306399.0
2021-11-30 13:00:00,39.34,39.37,39.04,39.2,248428.0,39.3268,39.3568,39.0269,39.1869,248428.0
2021-11-30 13:30:00,39.18,39.44,39.18,39.4,314334.0,39.1669,39.4268,39.1669,39.3868,314334.0
2021-11-30 14:00:00,39.41,39.55,39.26,39.28,380299.0,39.3968,39.5368,39.2468,39.2668,380299.0
2021-11-30 14:30:00,39.28,39.45,39.13,39.36,579342.0,39.2668,39.4368,39.1169,39.3468,579342.0
2021-11-30 15:00:00,39.35,39.68,39.32,39.48,365022.0,39.3368,39.6667,39.3068,39.4668,365022.0
2021-11-30 15:30:00,39.49,39.9,39.48,39.58,1092762.0,39.4768,39.8866,39.4668,39.5667,1092762.0
2021-12-01 09:30:00,40.32,41.21,40.28,41.17,737986.0,40.3065,41.1962,40.2665,41.1562,737986.0
2021-12-01 10:00:00,41.14,41.77,41.14,41.54,534686.0,41.1262,41.756,41.1262,41.5261,534686.0
2021-12-01 10:30:00,41.52,41.94,41.48,41.73,486418.0,41.5061,41.9259,41.4661,41.716,486418.0
2021-12-01 11:00:00,41.73,41.8,41.63,41.7,433255.0,41.716,41.786,41.6161,41.686,433255.0
2021-12-01 11:30:00,41.72,41.72,40.42,40.59,484061.0,41.706,41.706,40.4065,40.5764,484061.0
2021-12-01 12:00:00,40.6,41.15,40.4,40.41,494912.0,40.5864,41.1362,40.3865,40.3965,494912.0
2021-12-01 12:30:00,40.41,40.61,40.25,40.27,365759.0,40.3965,40.5964,40.2365,40.2565,365759.0
2021-12-01 13:00:00,40.28,40.36,39.88,39.98,470326.0,40.2665,40.3465,39.8666,39.9666,470326.0
2021-12-01 13:30:00,39.97,40.07,39.41,39.74,600623.0,39.9566,40.0566,39.3968,39.7267,600623.0
2021-12-01 14:00:00,39.71,39.94,39.06,39.45,645698.0,39.6967,39.9266,39.0469,39.4368,645698.0
2021-12-01 14:30:00,39.44,39.68,38.85,39.17,871916.0,39.4268,39.6667,38.837,39.1569,871916.0
2021-12-01 15:00:00,39.18,39.25,38.16,38.2,833297.0,39.1669,39.2369,38.1472,38.1872,833297.0
2021-12-01 15:30:00,38.2,38.82,38.11,38.32,1340089.0,38.1872,38.807,38.0972,38.3072,1340089.0
2021-12-02 09:30:00,38.82,40.25,38.55,40.22,980179.0,38.807,40.2365,38.5371,40.2065,980179.0
2021-12-02 10:00:00,40.24,40.39,39.65,40.11,580104.0,40.2265,40.3765,39.6367,40.0966,580104.0
2021-12-02 10:30:00,40.12,40.19,39.38,39.84,546093.0,40.1066,40.1765,39.3668,39.8267,546093.0
2021-12-02 11:00:00,39.85,40.2,39.58,40.16,566586.0,39.8366,40.1865,39.5667,40.1465,566586.0
2021-12-02 11:30:00,40.19,40.48,39.94,40.39,393755.0,40.1765,40.4664,39.9266,40.3765,393755.0
2021-12-02 12:00:00,40.39,40.62,40.23,40.5,742679.0,40.3765,40.6064,40.2165,40.4864,742679.0
2021-12-02 12:30:00,40.52,40.62,40.3,40.44,319457.0,40.5064,40.6064,40.2865,40.4265,319457.0
2021-12-02 13:00:00,40.46,40.46,40.21,40.26,279304.0,40.4464,40.4464,40.1965,40.2465,279304.0
2021-12-02 13:30:00,40.27,41.02,40.21,41.02,278202.0,40.2565,41.0063,40.1965,41.0063,278202.0
2021-12-02 14:00:00,41.02,41.2,40.89,41.13,266846.0,41.0063,41.1862,40.8763,41.1162,266846.0
2021-12-02 14:30:00,41.12,41.19,40.95,41.15,340979.0,41.1062,41.1762,40.9363,41.1362,340979.0
2021-12-02 15:00:00,41.13,41.26,41.01,41.1,326353.0,41.1162,41.2462,40.9963,41.0862,326353.0
2021-12-02 15:30:00,41.1,41.33,41.01,41.22,1254355.0,41.0862,41.3162,40.9963,41.2062,1254355.0
2021-12-03 09:30:00,40.89,41.14,40.28,40.49,619157.0,40.8763,41.1262,40.2665,40.4764,619157.0
2021-12-03 10:00:00,40.49,40.86,40.21,40.78,421221.0,40.4764,40.8463,40.1965,40.7663,421221.0
2021-12-03 10:30:00,40.77,40.79,39.98,40.44,439234.0,40.7563,40.7763,39.9666,40.4265,439234.0
2021-12-03 11:00:00,40.44,40.94,40.37,40.93,288372.0,40.4265,40.9263,40.3565,40.9163,288372.0
2021-12-03 11:30:00,40.92,41.21,40.49,40.54,349722.0,40.9063,41.1962,40.4764,40.5264,349722.0
2021-12-03 12:00:00,40.55,40.91,40.37,40.68,256353.0,40.5364,40.8963,40.3565,40.6664,256353.0
2021-12-03 12:30:00,40.66,41.07,40.54,40.74,209969.0,40.6464,41.0562,40.5264,40.7264,209969.0
2021-12-03 13:00:00,40.71,40.8,40.4,40.43,320486.0,40.6964,40.7863,40.3865,40.4165,320486.0
2021-12-03 13:30:00,40.42,40.44,40.06,40.1,372647.0,40.4065,40.4265,40.0466,40.0866,372647.0
2021-12-03 14:00:00,40.1,40.25,39.71,40.02,575443.0,40.0866,40.2365,39.6967,40.0066,575443.0
2021-12-03 14:30:00,40.03,40.05,39.71,39.82,300409.0,40.0166,40.0366,39.6967,39.8067,300409.0
2021-12-03 15:00:00,39.81,40.17,39.69,40.02,483505.0,39.7967,40.1565,39.6767,40.0066,483505.0
2021-12-03 15:30:00,40.02,40.37,39.95,40.16,1053001.0,40.0066,40.3565,39.9366,40.1465,1053001.0
2021-12-06 09:30:00,40.72,41.91,40.29,41.91,706852.0,40.7064,41.896,40.2765,41.896,706852.0
2021-12-06 10:00:00,41.91,43.1,41.77,43.02,1390129.0,41.896,43.0856,41.756,43.0056,1390129.0
2021-12-06 10:30:00,43.02,43.42,42.71,43.21,806987.0,43.0056,43.4055,42.6957,43.1955,806987.0
2021-12-06 11:00:00,43.21,43.23,42.7,42.87,511544.0,43.1955,43.2155,42.6857,42.8556,511544.0
2021-12-06 11:30:00,42.89,43.01,42.68,42.86,264445.0,42.8756,42.9956,42.6657,42.8456,264445.0
2021-12-06 12:00:00,42.88,43.05,42.81,42.84,272681.0,42.8656,43.0356,42.7957,42.8256,272681.0
2021-12-06 12:30:00,42.82,43.06,42.72,42.98,195797.0,42.8057,43.0456,42.7057,42.9656,195797.0
2021-12-06 13:00:00,42.99,43.1,42.87,43.0,247897.0,42.9756,43.0856,42.8556,42.9856,247897.0
2021-12-06 13:30:00,42.99,43.15,42.79,43.01,306607.0,42.9756,43.1355,42.7757,42.9956,306607.0
2021-12-06 14:00:00,43.02,43.11,42.82,42.95,244599.0,43.0056,43.0956,42.8057,42.9356,244599.0
2021-12-06 14:30:00,42.95,42.99,42.47,42.5,230155.0,42.9356,42.9756,42.4558,42.4858,230155.0
2021-12-06 15:00:00,42.51,42.65,42.46,42.51,686404.0,42.4958,42.6357,42.4458,42.4958,686404.0
2021-12-06 15:30:00,42.51,42.58,42.2,42.23,934395.0,42.4958,42.5657,42.1859,42.2159,934395.0
2021-12-07 09:30:00,43.36,43.66,43.01,43.58,686079.0,43.3455,43.6454,42.9956,43.5654,686079.0
2021-12-07 10:00:00,43.58,43.78,43.25,43.5,294735.0,43.5654,43.7653,43.2355,43.4854,294735.0
2021-12-07 10:30:00,43.51,43.74,43.38,43.63,206737.0,43.4954,43.7253,43.3655,43.6154,206737.0
2021-12-07 11:00:00,43.64,43.72,43.2,43.35,237868.0,43.6254,43.7054,43.1855,43.3355,237868.0
2021-12-07 11:30:00,43.36,43.38,42.98,43.03,371682.0,43.3455,43.3655,42.9656,43.0156,371682.0
2021-12-07 12:00:00,43.02,43.45,43.01,43.41,255472.0,43.0056,43.4354,42.9956,43.3955,255472.0
2021-12-07 12:30:00,43.41,43.62,43.37,43.43,198775.0,43.3955,43.6054,43.3555,43.4155,198775.0
2021-12-07 13:00:00,43.42,43.42,42.82,43.24,301111.0,43.4055,43.4055,42.8057,43.2255,301111.0
2021-12-07 13:30:00,43.24,43.45,43.21,43.41,145976.0,43.2255,43.4354,43.1955,43.3955,145976.0
2021-12-07 14:00:00,43.41,43.44,43.23,43.24,152810.0,43.3955,43.4254,43.2155,43.2255,152810.0
2021-12-07 14:30:00,43.24,43.38,43.21,43.22,207192.0,43.2255,43.3655,43.1955,43.2055,207192.0
2021-12-07 15:00:00,43.22,43.24,42.81,42.84,278667.0,43.2055,43.2255,42.7957,42.8256,278667.0
2021-12-07 15:30:00,42.85,42.91,42.51,42.75,1032900.0,42.8356,42.8956,42.4958,42.7357,1032900.0
2021-12-08 09:30:00,42.89,43.76,42.76,43.48,744367.0,42.8756,43.7453,42.7457,43.4654,744367.0
2021-12-08 10:00:00,43.5,43.94,43.41,43.49,570209.0,43.4854,43.9253,43.3955,43.4754,570209.0
2021-12-08 10:30:00,43.5,43.67,43.26,43.43,362382.0,43.4854,43.6554,43.2455,43.4155,362382.0
2021-12-08 11:00:00,43.43,43.5,43.17,43.29,197466.0,43.4155,43.4854,43.1555,43.2755,197466.0
2021-12-08 11:30:00,43.29,43.5,43.23,43.34,219603.0,43.2755,43.4854,43.2155,43.3255,219603.0
2021-12-08 12:00:00,43.33,43.5,43.29,43.39,229672.0,43.3155,43.4854,43.2755,43.3755,229672.0
2021-12-08 12:30:00,43.41,43.53,43.31,43.35,156076.0,43.3955,43.5154,43.2955,43.3355,156076.0
2021-12-08 13:00:00,43.34,43.4,43.2,43.29,178225.0,43.3255,43.3855,43.1855,43.2755,178225.0
2021-12-08 13:30:00,43.28,43.4,43.2,43.23,279613.0,43.2655,43.3855,43.1855,43.2155,279613.0
2021-12-08 14:00:00,43.2,43.23,42.86,42.95,222746.0,43.1855,43.2155,42.8456,42.9356,222746.0
2021-12-08 14:30:00,42.95,43.15,42.91,43.11,183979.0,42.9356,43.1355,42.8956,43.0956,183979.0
2021-12-08 15:00:00,43.1,43.1,42.94,42.98,224204.0,43.0856,43.0856,42.9256,42.9656,224204.0
2021-12-08 15:30:00,42.98,43.09,42.89,42.89,580910.0,42.9656,43.0756,42.8756,42.8756,580910.0
2021-12-09 09:30:00,42.24,42.69,42.12,42.63,287436.0,42.2283,42.6782,42.1084,42.6182,287436.0
2021-12-09 10:00:00,42.65,42.92,42.34,42.44,175806.0,42.6382,42.9082,42.3283,42.4283,175806.0
2021-12-09 10:30:00,42.48,42.6,42.37,42.45,167760.0,42.4683,42.5883,42.3583,42.4383,167760.0
2021-12-09 11:00:00,42.45,42.53,42.28,42.4,184226.0,42.4383,42.5183,42.2683,42.3883,184226.0
2021-12-09 11:30:00,42.41,42.68,42.38,42.55,143801.0,42.3983,42.6682,42.3683,42.5383,143801.0
2021-12-09 12:00:00,42.55,42.69,42.47,42.64,114361.0,42.5383,42.6782,42.4583,42.6282,114361.0
2021-12-09 12:30:00,42.63,42.81,42.61,42.72,151165.0,42.6182,42.7982,42.5982,42.7082,151165.0
2021-12-09 13:00:00,42.71,42.75,42.59,42.6,97949.0,42.6982,42.7382,42.5783,42.5883,97949.0
2021-12-09 13:30:00,42.59,42.67,42.5,42.63,100022.0,42.5783,42.6582,42.4883,42.6182,100022.0
2021-12-09 14:00:00,42.64,42.78,42.53,42.54,114573.0,42.6282,42.7682,42.5183,42.5283,114573.0
2021-12-09 14:30:00,42.55,42.57,42.42,42.44,351631.0,42.5383,42.5583,42.4083,42.4283,351631.0
2021-12-09 15:00:00,42.44,42.56,42.4,42.52,296880.0,42.4283,42.5483,42.3883,42.5083,296880.0
2021-12-09 15:30:00,42.52,42.6,42.2,42.21,894692.0,42.5083,42.5883,42.1884,42.1984,894692.0
2021-12-10 09:30:00,42.5,42.74,42.02,42.06,414648.0,42.4883,42.7282,42.0084,42.0484,414648.0
2021-12-10 10:00:00,42.09,42.2,41.88,42.07,232156.0,42.0784,42.1884,41.8684,42.0584,232156.0
2021-12-10 10:30:00,42.04,42.07,41.82,41.9,195508.0,42.0284,42.0584,41.8085,41.8884,195508.0
2021-12-10 11:00:00,41.87,41.89,41.56,41.82,319636.0,41.8585,41.8784,41.5485,41.8085,319636.0
2021-12-10 11:30:00,41.82,41.99,41.74,41.91,463167.0,41.8085,41.9784,41.7285,41.8984,463167.0
2021-12-10 12:00:00,41.91,41.98,41.81,41.86,318536.0,41.8984,41.9684,41.7985,41.8485,318536.0
2021-12-10 12:30:00,41.84,41.86,41.72,41.73,306995.0,41.8285,41.8485,41.7085,41.7185,306995.0
2021-12-10 13:00:00,41.73,41.95,41.7,41.84,206689.0,41.7185,41.9384,41.6885,41.8285,206689.0
2021-12-10 13:30:00,41.84,41.91,41.75,41.76,161001.0,41.8285,41.8984,41.7385,41.7485,161001.0
2021-12-10 14:00:00,41.75,41.91,41.74,41.75,318501.0,41.7385,41.8984,41.7285,41.7385,318501.0
2021-12-10 14:30:00,41.75,41.79,41.6,41.62,219503.0,41.7385,41.7785,41.5885,41.6085,219503.0
2021-12-10 15:00:00,41.61,41.67,41.54,41.59,363501.0,41.5985,41.6585,41.5285,41.5785,363501.0
2021-12-10 15:30:00,41.59,41.65,41.33,41.39,2008427.0,41.5785,41.6385,41.3186,41.3786,2008427.0
2021-12-13 09:30:00,41.04,41.54,40.54,40.72,492072.0,41.0287,41.5285,40.5288,40.7088,492072.0
2021-12-13 10:00:00,40.72,40.8,40.41,40.45,306839.0,40.7088,40.7887,40.3989,40.4388,306839.0
2021-12-13 10:30:00,40.44,40.53,40.16,40.2,388250.0,40.4288,40.5188,40.1489,40.1889,388250.0
2021-12-13 11:00:00,40.2,40.25,39.73,39.75,345488.0,40.1889,40.2389,39.719,39.739,345488.0
2021-12-13 11:30:00,39.76,39.97,39.71,39.9,294791.0,39.749,39.959,39.699,39.889,294791.0
2021-12-13 12:00:00,39.9,40.2,39.84,40.16,230785.0,39.889,40.1889,39.829,40.1489,230785.0
2021-12-13 12:30:00,40.17,40.27,40.03,40.17,203901.0,40.1589,40.2589,40.019,40.1589,203901.0
2021-12-13 13:00:00,40.15,40.2,40.01,40.14,178719.0,40.1389,40.1889,39.999,40.1289,178719.0
2021-12-13 13:30:00,40.13,40.31,40.08,40.27,169417.0,40.1189,40.2989,40.0689,40.2589,169417.0
2021-12-13 14:00:00,40.27,40.41,40.21,40.35,173660.0,40.2589,40.3989,40.1989,40.3389,173660.0
2021-12-13 14:30:00,40.36,40.39,40.19,40.27,154667.0,40.3489,40.3789,40.1789,40.2589,154667.0
2021-12-13 15:00:00,40.27,40.55,40.26,40.5,277683.0,40.2589,40.5388,40.2489,40.4888,277683.0
2021-12-13 15:30:00,40.49,40.53,40.32,40.36,546249.0,40.4788,40.5188,40.3089,40.3489,546249.0
2021-12-14 09:30:00,40.0,41.17,39.8,40.78,890273.0,39.989,41.1586,39.789,40.7688,890273.0
2021-12-14 10:00:00,40.77,41.54,40.77,41.54,884694.0,40.7588,41.5285,40.7588,41.5285,884694.0
2021-12-14 10:30:00,41.55,41.62,41.14,41.26,1150864.0,41.5385,41.6085,41.1287,41.2486,1150864.0
2021-12-14 11:00:00,41.25,41.51,41.06,41.34,753438.0,41.2386,41.4986,41.0487,41.3286,753438.0
2021-12-14 11:30:00,41.35,41.8,41.18,41.63,443754.0,41.3386,41.7885,41.1686,41.6185,443754.0
2021-12-14 12:00:00,41.63,41.74,41.53,41.7,265312.0,41.6185,41.7285,41.5185,41.6885,265312.0
2021-12-14 12:30:00,41.7,41.82,41.65,41.77,286039.0,41.6885,41.8085,41.6385,41.7585,286039.0
2021-12-14 13:00:00,41.77,41.83,41.58,41.59,498088.0,41.7585,41.8185,41.5685,41.5785,498088.0
2021-12-14 13:30:00,41.58,41.58,41.27,41.28,405117.0,41.5685,41.5685,41.2586,41.2686,405117.0
2021-12-14 14:00:00,41.28,41.55,41.26,41.48,234226.0,41.2686,41.5385,41.2486,41.4686,234226.0
2021-12-14 14:30:00,41.5,41.51,41.29,41.39,227081.0,41.4886,41.4986,41.2786,41.3786,227081.0
2021-12-14 15:00:00,41.39,41.71,41.34,41.64,387309.0,41.3786,41.6985,41.3286,41.6285,387309.0
2021-12-14 15:30:00,41.64,41.64,41.2,41.24,1090918.0,41.6285,41.6285,41.1886,41.2286,1090918.0
2021-12-15 09:30:00,41.12,41.23,40.28,40.5,445893.0,41.1087,41.2186,40.2689,40.4888,445893.0
2021-12-15 10:00:00,40.48,40.74,40.32,40.57,288635.0,40.4688,40.7288,40.3089,40.5588,288635.0
2021-12-15 10:30:00,40.57,40.62,40.28,40.38,280707.0,40.5588,40.6088,40.2689,40.3689,280707.0
2021-12-15 11:00:00,40.39,40.51,40.25,40.34,272775.0,40.3789,40.4988,40.2389,40.3289,272775.0
2021-12-15 11:30:00,40.32,40.34,40.01,40.31,418351.0,40.3089,40.3289,39.999,40.2989,418351.0
2021-12-15 12:00:00,40.31,40.49,40.25,40.49,140982.0,40.2989,40.4788,40.2389,40.4788,140982.0
2021-12-15 12:30:00,40.5,40.66,40.46,40.56,130826.0,40.4888,40.6488,40.4488,40.5488,130826.0
2021-12-15 13:00:00,40.55,40.77,40.5,40.75,233259.0,40.5388,40.7588,40.4888,40.7388,233259.0
2021-12-15 13:30:00,40.75,41.11,40.73,41.06,309991.0,40.7388,41.0987,40.7188,41.0487,309991.0
2021-12-15 14:00:00,41.07,41.52,40.75,41.12,324300.0,41.0587,41.5085,40.7388,41.1087,324300.0
2021-12-15 14:30:00,41.13,41.29,40.62,40.64,297905.0,41.1187,41.2786,40.6088,40.6288,297905.0
2021-12-15 15:00:00,40.65,41.5,40.63,41.49,387796.0,40.6388,41.4886,40.6188,41.4786,387796.0
2021-12-15 15:30:00,41.5,41.62,41.11,41.36,839852.0,41.4886,41.6085,41.0987,41.3486,839852.0
2021-12-16 09:30:00,41.68,42.23,41.6,41.75,436734.0,41.6685,42.2184,41.5885,41.7385,436734.0
2021-12-16 10:00:00,41.76,41.97,41.41,41.88,309404.0,41.7485,41.9584,41.3986,41.8684,309404.0
2021-12-16 10:30:00,41.88,42.28,41.84,42.14,829475.0,41.8684,42.2683,41.8285,42.1284,829475.0
2021-12-16 11:00:00,42.12,42.13,41.8,42.12,260724.0,42.1084,42.1184,41.7885,42.1084,260724.0
2021-12-16 11:30:00,42.14,42.16,41.34,41.36,244732.0,42.1284,42.1484,41.3286,41.3486,244732.0
2021-12-16 12:00:00,41.35,41.55,41.28,41.35,307845.0,41.3386,41.5385,41.2686,41.3386,307845.0
2021-12-16 12:30:00,41.34,41.36,41.1,41.18,189432.0,41.3286,41.3486,41.0887,41.1686,189432.0
2021-12-16 13:00:00,41.18,41.62,41.16,41.52,140987.0,41.1686,41.6085,41.1486,41.5085,140987.0
2021-12-16 13:30:00,41.51,41.67,41.39,41.41,149421.0,41.4986,41.6585,41.3786,41.3986,149421.0
2021-12-16 14:00:00,41.41,41.47,41.17,41.17,105609.0,41.3986,41.4586,41.1586,41.1586,105609.0
2021-12-16 14:30:00,41.18,41.22,40.77,40.94,253878.0,41.1686,41.2086,40.7588,40.9287,253878.0
2021-12-16 15:00:00,40.93,41.08,40.75,41.07,338914.0,40.9187,41.0687,40.7388,41.0587,338914.0
2021-12-16 15:30:00,41.08,41.15,40.73,40.8,977758.0,41.0687,41.1387,40.7188,40.7887,977758.0
2021-12-17 09:30:00,40.73,41.05,40.31,40.62,588823.0,40.7188,41.0387,40.2989,40.6088,588823.0
2021-12-17 10:00:00,40.6,41.11,40.59,41.11,205941.0,40.5888,41.0987,40.5788,41.0987,205941.0
2021-12-17 10:30:00,41.11,41.74,41.0,41.59,353518.0,41.0987,41.7285,40.9887,41.5785,353518.0
2021-12-17 11:00:00,41.59,41.95,41.55,41.84,216108.0,41.5785,41.9384,41.5385,41.8285,216108.0
2021-12-17 11:30:00,41.84,41.94,41.69,41.9,270371.0,41.8285,41.9284,41.6785,41.8884,270371.0
2021-12-17 12:00:00,41.88,41.88,41.63,41.68,274818.0,41.8684,41.8684,41.6185,41.6685,274818.0
2021-12-17 12:30:00,41.67,41.97,41.58,41.96,294167.0,41.6585,41.9584,41.5685,41.9484,294167.0
2021-12-17 13:00:00,41.95,42.12,41.88,41.97,265387.0,41.9384,42.1084,41.8684,41.9584,265387.0
2021-12-17 13:30:00,41.96,42.28,41.95,42.23,354445.0,41.9484,42.2683,41.9384,42.2184,354445.0
2021-12-17 14:00:00,42.24,42.53,42.23,42.44,562938.0,42.2283,42.5183,42.2184,42.4283,562938.0
2021-12-17 14:30:00,42.45,42.49,42.32,42.39,306302.0,42.4383,42.4783,42.3083,42.3783,306302.0
2021-12-17 15:00:00,42.38,42.42,42.18,42.28,325761.0,42.3683,42.4083,42.1684,42.2683,325761.0
2021-12-17 15:30:00,42.28,42.45,42.08,42.28,1123015.0,42.2683,42.4383,42.0684,42.2683,1123015.0
2021-12-20 09:30:00,41.2,41.83,41.05,41.82,420842.0,41.1886,41.8185,41.0387,41.8085,420842.0
2021-12-20 10:00:00,41.8,42.51,41.65,42.21,557440.0,41.7885,42.4983,41.6385,42.1984,557440.0
2021-12-20 10:30:00,42.21,42.21,41.64,42.09,354781.0,42.1984,42.1984,41.6285,42.0784,354781.0
2021-12-20 11:00:00,42.07,42.1,41.73,41.83,265117.0,42.0584,42.0884,41.7185,41.8185,265117.0
2021-12-20 11:30:00,41.83,42.25,41.82,42.11,233346.0,41.8185,42.2383,41.8085,42.0984,233346.0
2021-12-20 12:00:00,42.1,42.15,41.93,42.07,181408.0,42.0884,42.1384,41.9184,42.0584,181408.0
2021-12-20 12:30:00,42.07,42.08,41.77,41.81,207634.0,42.0584,42.0684,41.7585,41.7985,207634.0
2021-12-20 13:00:00,41.8,41.88,41.64,41.67,144154.0,41.7885,41.8684,41.6285,41.6585,144154.0
2021-12-20 13:30:00,41.68,41.87,41.45,41.75,295837.0,41.6685,41.8585,41.4386,41.7385,295837.0
2021-12-20 14:00:00,41.76,42.07,41.75,41.96,205071.0,41.7485,42.0584,41.7385,41.9484,205071.0
2021-12-20 14:30:00,41.96,42.05,41.83,41.9,166680.0,41.9484,42.0384,41.8185,41.8884,166680.0
2021-12-20 15:00:00,41.91,42.17,41.86,42.15,270100.0,41.8984,42.1584,41.8485,42.1384,270100.0
2021-12-20 15:30:00,42.15,42.15,41.87,42.07,555557.0,42.1384,42.1384,41.8585,42.0584,555557.0
2021-12-21 09:30:00,42.47,43.55,42.47,43.55,474109.0,42.4583,43.538,42.4583,43.538,474109.0
2021-12-21 10:00:00,43.54,44.5,43.52,43.94,729092.0,43.528,44.4877,43.508,43.9279,729092.0
2021-12-21 10:30:00,43.95,44.57,43.94,44.31,383445.0,43.9379,44.5577,43.9279,44.2978,383445.0
2021-12-21 11:00:00,44.31,44.87,44.25,44.75,353508.0,44.2978,44.8576,44.2378,44.7377,353508.0
2021-12-21 11:30:00,44.74,45.0,44.59,44.97,390406.0,44.7277,44.9876,44.5777,44.9576,390406.0
2021-12-21 12:00:00,44.97,45.2,44.92,44.93,347533.0,44.9576,45.1875,44.9076,44.9176,347533.0
2021-12-21 12:30:00,44.92,45.04,44.8,44.86,198453.0,44.9076,45.0276,44.7876,44.8476,198453.0
2021-12-21 13:00:00,44.86,44.87,44.72,44.78,113129.0,44.8476,44.8576,44.7077,44.7676,113129.0
2021-12-21 13:30:00,44.77,44.92,44.75,44.87,132899.0,44.7577,44.9076,44.7377,44.8576,132899.0
2021-12-21 14:00:00,44.89,45.04,44.8,44.98,238555.0,44.8776,45.0276,44.7876,44.9676,238555.0
2021-12-21 14:30:00,44.99,45.02,44.85,44.88,163953.0,44.9776,45.0076,44.8376,44.8676,163953.0
2021-12-21 15:00:00,44.87,45.02,44.78,44.79,219167.0,44.8576,45.0076,44.7676,44.7776,219167.0
2021-12-21 15:30:00,44.79,44.88,44.68,44.8,762701.0,44.7776,44.8676,44.6677,44.7876,762701.0
2021-12-22 09:30:00,44.61,45.39,44.52,45.33,519531.0,44.5977,45.3775,44.5077,45.3175,519531.0
2021-12-22 10:00:00,45.33,45.55,45.02,45.33,376812.0,45.3175,45.5374,45.0076,45.3175,376812.0
2021-12-22 10:30:00,45.36,45.61,45.27,45.55,266110.0,45.3475,45.5974,45.2575,45.5374,266110.0
2021-12-22 11:00:00,45.56,45.61,45.09,45.25,242758.0,45.5474,45.5974,45.0776,45.2375,242758.0
2021-12-22 11:30:00,45.24,45.38,45.19,45.33,217449.0,45.2275,45.3675,45.1775,45.3175,217449.0
2021-12-22 12:00:00,45.34,45.42,45.21,45.41,148406.0,45.3275,45.4075,45.1975,45.3975,148406.0
2021-12-22 12:30:00,45.4,45.77,45.38,45.7,420040.0,45.3875,45.7574,45.3675,45.6874,420040.0
2021-12-22 13:00:00,45.71,45.83,45.55,45.57,512117.0,45.6974,45.8174,45.5374,45.5574,512117.0
2021-12-22 13:30:00,45.58,45.63,45.43,45.5,159787.0,45.5674,45.6174,45.4175,45.4875,159787.0
2021-12-22 14:00:00,45.5,45.52,45.33,45.36,144936.0,45.4875,45.5074,45.3175,45.3475,144936.0
2021-12-22 14:30:00,45.37,45.6,45.37,45.52,168759.0,45.3575,45.5874,45.3575,45.5074,168759.0
2021-12-22 15:00:00,45.53,45.55,45.36,45.42,173250.0,45.5174,45.5374,45.3475,45.4075,173250.0
2021-12-22 15:30:00,45.41,45.45,45.23,45.28,1074406.0,45.3975,45.4375,45.2175,45.2675,1074406.0
2021-12-23 09:30:00,46.01,46.64,45.62,45.72,530824.0,45.9973,46.6271,45.6074,45.7074,530824.0
2021-12-23 10:00:00,45.72,45.88,45.51,45.68,184455.0,45.7074,45.8673,45.4974,45.6674,184455.0
2021-12-23 10:30:00,45.68,45.78,45.52,45.74,112676.0,45.6674,45.7674,45.5074,45.7274,112676.0
2021-12-23 11:00:00,45.76,45.92,45.63,45.81,144128.0,45.7474,45.9073,45.6174,45.7974,144128.0
2021-12-23 11:30:00,45.82,45.86,45.57,45.66,104493.0,45.8074,45.8474,45.5574,45.6474,104493.0
2021-12-23 12:00:00,45.65,45.78,45.63,45.78,95947.0,45.6374,45.7674,45.6174,45.7674,95947.0
2021-12-23 12:30:00,45.78,45.96,45.75,45.89,157724.0,45.7674,45.9473,45.7374,45.8773,157724.0
2021-12-23 13:00:00,45.89,46.06,45.86,46.03,127659.0,45.8773,46.0473,45.8474,46.0173,127659.0
2021-12-23 13:30:00,46.02,46.02,45.78,45.8,179476.0,46.0073,46.0073,45.7674,45.7874,179476.0
2021-12-23 14:00:00,45.8,45.84,45.75,45.78,118331.0,45.7874,45.8274,45.7374,45.7674,118331.0
2021-12-23 14:30:00,45.78,45.79,45.56,45.63,166086.0,45.7674,45.7774,45.5474,45.6174,166086.0
2021-12-23 15:00:00,45.63,45.65,45.44,45.62,237416.0,45.6174,45.6374,45.4275,45.6074,237416.0
2021-12-23 15:30:00,45.62,45.83,45.58,45.74,530515.0,45.6074,45.8174,45.5674,45.7274,530515.0
2021-12-27 09:30:00,45.3,45.43,44.69,44.93,275932.0,45.2875,45.4175,44.6777,44.9176,275932.0
2021-12-27 10:00:00,44.91,45.27,44.77,45.17,116475.0,44.8976,45.2575,44.7577,45.1575,116475.0
2021-12-27 10:30:00,45.16,45.34,45.05,45.32,179411.0,45.1475,45.3275,45.0376,45.3075,179411.0
2021-12-27 11:00:00,45.27,45.4,45.15,45.25,138504.0,45.2575,45.3875,45.1375,45.2375,138504.0
2021-12-27 11:30:00,45.26,45.26,45.06,45.11,165587.0,45.2475,45.2475,45.0476,45.0976,165587.0
2021-12-27 12:00:00,45.11,45.16,44.96,45.04,150354.0,45.0976,45.1475,44.9476,45.0276,150354.0
2021-12-27 12:30:00,45.04,45.07,44.85,45.05,159843.0,45.0276,45.0576,44.8376,45.0376,159843.0
2021-12-27 13:00:00,45.04,45.09,44.99,45.03,108705.0,45.0276,45.0776,44.9776,45.0176,108705.0
2021-12-27 13:30:00,45.03,45.07,44.95,45.06,110263.0,45.0176,45.0576,44.9376,45.0476,110263.0
2021-12-27 14:00:00,45.04,45.09,44.95,45.08,104215.0,45.0276,45.0776,44.9376,45.0676,104215.0
2021-12-27 14:30:00,45.08,45.13,44.99,45.11,151373.0,45.0676,45.1176,44.9776,45.0976,151373.0
2021-12-27 15:00:00,45.11,45.15,45.0,45.07,185918.0,45.0976,45.1375,44.9876,45.0576,185918.0
2021-12-27 15:30:00,45.07,45.23,44.97,45.21,560875.0,45.0576,45.2175,44.9576,45.1975,560875.0
2021-12-28 09:30:00,44.84,45.49,44.64,45.12,545978.0,44.8276,45.4775,44.6277,45.1076,545978.0
2021-12-28 10:00:00,45.11,45.28,44.84,45.05,351187.0,45.0976,45.2675,44.8276,45.0376,351187.0
2021-12-28 10:30:00,45.05,45.11,44.65,44.7,204617.0,45.0376,45.0976,44.6377,44.6877,204617.0
2021-12-28 11:00:00,44.68,44.73,44.21,44.51,294996.0,44.6677,44.7177,44.1978,44.4977,294996.0
2021-12-28 11:30:00,44.52,44.83,44.45,44.77,180966.0,44.5077,44.8176,44.4377,44.7577,180966.0
2021-12-28 12:00:00,44.79,44.8,44.45,44.52,174119.0,44.7776,44.7876,44.4377,44.5077,174119.0
2021-12-28 12:30:00,44.52,44.56,44.32,44.46,300167.0,44.5077,44.5477,44.3078,44.4477,300167.0
2021-12-28 13:00:00,44.45,44.54,44.37,44.46,132869.0,44.4377,44.5277,44.3578,44.4477,132869.0
2021-12-28 13:30:00,44.45,44.63,44.4,44.5,115433.0,44.4377,44.6177,44.3878,44.4877,115433.0
2021-12-28 14:00:00,44.49,44.52,44.34,44.44,127516.0,44.4777,44.5077,44.3278,44.4277,127516.0
2021-12-28 14:30:00,44.43,44.49,44.32,44.44,157578.0,44.4177,44.4777,44.3078,44.4277,157578.0
2021-12-28 15:00:00,44.44,44.44,44.32,44.39,170841.0,44.4277,44.4277,44.3078,44.3778,170841.0
2021-12-28 15:30:00,44.4,44.49,44.2,44.25,522564.0,44.3878,44.4777,44.1878,44.2378,522564.0
2021-12-29 09:30:00,44.18,44.34,43.82,44.23,277216.0,44.1678,44.3278,43.8079,44.2178,277216.0
2021-12-29 10:00:00,44.23,44.5,44.05,44.4,206449.0,44.2178,44.4877,44.0379,44.3878,206449.0
2021-12-29 10:30:00,44.42,44.88,44.4,44.86,246855.0,44.4077,44.8676,44.3878,44.8476,246855.0
2021-12-29 11:00:00,44.85,45.09,44.8,44.84,278182.0,44.8376,45.0776,44.7876,44.8276,278182.0
2021-12-29 11:30:00,44.84,44.89,44.73,44.85,166172.0,44.8276,44.8776,44.7177,44.8376,166172.0
2021-12-29 12:00:00,44.87,44.95,44.73,44.8,154313.0,44.8576,44.9376,44.7177,44.7876,154313.0
2021-12-29 12:30:00,44.8,44.84,44.61,44.65,155462.0,44.7876,44.8276,44.5977,44.6377,155462.0
2021-12-29 13:00:00,44.65,44.68,44.45,44.55,164999.0,44.6377,44.6677,44.4377,44.5377,164999.0
2021-12-29 13:30:00,44.55,44.62,44.47,44.54,92104.0,44.5377,44.6077,44.4577,44.5277,92104.0
2021-12-29 14:00:00,44.54,44.6,44.4,44.46,118467.0,44.5277,44.5877,44.3878,44.4477,118467.0
2021-12-29 14:30:00,44.46,44.49,44.31,44.41,185249.0,44.4477,44.4777,44.2978,44.3978,185249.0
2021-12-29 15:00:00,44.41,44.43,44.31,44.4,186920.0,44.3978,44.4177,44.2978,44.3878,186920.0
2021-12-29 15:30:00,44.41,44.53,44.38,44.5,363670.0,44.3978,44.5177,44.3678,44.4877,363670.0
2021-12-30 09:30:00,44.49,45.02,44.25,44.94,237797.0,44.4777,45.0076,44.2378,44.9276,237797.0
2021-12-30 10:00:00,44.94,45.23,44.92,45.23,171035.0,44.9276,45.2175,44.9076,45.2175,171035.0
2021-12-30 10:30:00,45.24,45.32,45.08,45.18,198250.0,45.2275,45.3075,45.0676,45.1675,198250.0
2021-12-30 11:00:00,45.15,45.25,45.01,45.24,137450.0,45.1375,45.2375,44.9976,45.2275,137450.0
2021-12-30 11:30:00,45.23,45.43,45.16,45.38,216429.0,45.2175,45.4175,45.1475,45.3675,216429.0
2021-12-30 12:00:00,45.4,45.43,44.94,45.0,169427.0,45.3875,45.4175,44.9276,44.9876,169427.0
2021-12-30 12:30:00,45.0,45.23,44.81,45.21,121471.0,44.9876,45.2175,44.7976,45.1975,121471.0
2021-12-30 13:00:00,45.22,45.27,45.14,45.25,84668.0,45.2075,45.2575,45.1275,45.2375,84668.0
2021-12-30 13:30:00,45.24,45.29,45.15,45.18,81457.0,45.2275,45.2775,45.1375,45.1675,81457.0
2021-12-30 14:00:00,45.16,45.23,44.96,45.23,119111.0,45.1475,45.2175,44.9476,45.2175,119111.0
2021-12-30 14:30:00,45.21,45.23,45.08,45.16,79069.0,45.1975,45.2175,45.0676,45.1475,79069.0
2021-12-30 15:00:00,45.15,45.15,44.91,44.95,268859.0,45.1375,45.1375,44.8976,44.9376,268859.0
2021-12-30 15:30:00,44.95,45.06,44.73,44.75,544590.0,44.9376,45.0476,44.7177,44.7377,544590.0
2021-12-31 09:30:00,44.63,45.2,44.59,45.05,212310.0,44.6177,45.1875,44.5777,45.0376,212310.0
2021-12-31 10:00:00,45.07,45.19,44.81,44.87,159502.0,45.0576,45.1775,44.7976,44.8576,159502.0
2021-12-31 10:30:00,44.87,45.02,44.79,44.99,123052.0,44.8576,45.0076,44.7776,44.9776,123052.0
2021-12-31 11:00:00,45.02,45.15,44.92,45.06,145812.0,45.0076,45.1375,44.9076,45.0476,145812.0
2021-12-31 11:30:00,45.07,45.09,44.87,44.96,103762.0,45.0576,45.0776,44.8576,44.9476,103762.0
2021-12-31 12:00:00,44.95,44.98,44.77,44.8,140894.0,44.9376,44.9676,44.7577,44.7876,140894.0
2021-12-31 12:30:00,44.8,44.9,44.7,44.87,189549.0,44.7876,44.8876,44.6877,44.8576,189549.0
2021-12-31 13:00:00,44.87,44.91,44.8,44.9,100700.0,44.8576,44.8976,44.7876,44.8876,100700.0
2021-12-31 13:30:00,44.9,45.05,44.9,45.03,132260.0,44.8876,45.0376,44.8876,45.0176,132260.0
2021-12-31 14:00:00,45.03,45.15,45.0,45.13,91082.0,45.0176,45.1375,44.9876,45.1176,91082.0
2021-12-31 14:30:00,45.12,45.19,45.08,45.11,86469.0,45.1076,45.1775,45.0676,45.0976,86469.0
2021-12-31 15:00:00,45.11,45.23,45.11,45.18,199442.0,45.0976,45.2175,45.0976,45.1675,199442.0
2021-12-31 15:30:00,45.19,45.19,44.88,44.88,409762.0,45.1775,45.1775,44.8676,44.8676,409762.0
2022-01-03 09:30:00,45.04,45.74,44.8,45.72,741162.0,45.0276,45.7274,44.7876,45.7074,741162.0
2022-01-03 10:00:00,45.68,46.26,45.45,46.24,427874.0,45.6674,46.2472,45.4375,46.2272,427874.0
2022-01-03 10:30:00,46.26,46.37,45.7,46.05,318261.0,46.2472,46.3572,45.6874,46.0373,318261.0
2022-01-03 11:00:00,46.06,46.21,45.73,45.8,198686.0,46.0473,46.1973,45.7174,45.7874,198686.0
2022-01-03 11:30:00,45.78,45.96,45.54,45.63,164823.0,45.7674,45.9473,45.5274,45.6174,164823.0
2022-01-03 12:00:00,45.64,45.73,45.31,45.47,159962.0,45.6274,45.7174,45.2975,45.4575,159962.0
2022-01-03 12:30:00,45.47,45.84,45.45,45.66,541869.0,45.4575,45.8274,45.4375,45.6474,541869.0
2022-01-03 13:00:00,45.65,45.7,45.43,45.51,148123.0,45.6374,45.6874,45.4175,45.4974,148123.0
2022-01-03 13:30:00,45.5,45.59,45.34,45.51,132387.0,45.4875,45.5774,45.3275,45.4974,132387.0
2022-01-03 14:00:00,45.51,45.6,45.41,45.5,115418.0,45.4974,45.5874,45.3975,45.4875,115418.0
2022-01-03 14:30:00,45.5,45.84,45.47,45.84,231923.0,45.4875,45.8274,45.4575,45.8274,231923.0
2022-01-03 15:00:00,45.83,45.86,45.57,45.83,168935.0,45.8174,45.8474,45.5574,45.8174,168935.0
2022-01-03 15:30:00,45.84,45.86,45.4,45.47,573677.0,45.8274,45.8474,45.3875,45.4575,573677.0
2022-01-04 09:30:00,46.2,46.6,45.8,46.05,539262.0,46.1873,46.5871,45.7874,46.0373,539262.0
2022-01-04 10:00:00,46.04,46.06,45.62,45.71,240528.0,46.0273,46.0473,45.6074,45.6974,240528.0
2022-01-04 10:30:00,45.72,46.0,45.52,45.62,298748.0,45.7074,45.9873,45.5074,45.6074,298748.0
2022-01-04 11:00:00,45.61,45.63,45.16,45.28,373979.0,45.5974,45.6174,45.1475,45.2675,373979.0
2022-01-04 11:30:00,45.26,45.54,45.07,45.37,144804.0,45.2475,45.5274,45.0576,45.3575,144804.0
2022-01-04 12:00:00,45.36,45.44,45.2,45.4,83043.0,45.3475,45.4275,45.1875,45.3875,83043.0
2022-01-04 12:30:00,45.38,45.47,45.3,45.4,78346.0,45.3675,45.4575,45.2875,45.3875,78346.0
2022-01-04 13:00:00,45.38,45.57,45.29,45.44,135593.0,45.3675,45.5574,45.2775,45.4275,135593.0
2022-01-04 13:30:00,45.42,45.51,45.21,45.26,104229.0,45.4075,45.4974,45.1975,45.2475,104229.0
2022-01-04 14:00:00,45.26,45.42,45.18,45.41,138063.0,45.2475,45.4075,45.1675,45.3975,138063.0
2022-01-04 14:30:00,45.42,45.59,45.39,45.47,121614.0,45.4075,45.5774,45.3775,45.4575,121614.0
2022-01-04 15:00:00,45.47,45.61,45.38,45.44,150785.0,45.4575,45.5974,45.3675,45.4275,150785.0
2022-01-04 15:30:00,45.44,45.52,45.31,45.4,456304.0,45.4275,45.5074,45.2975,45.3875,456304.0
2022-01-05 09:30:00,45.34,45.5,44.54,44.76,412145.0,45.3275,45.4875,44.5277,44.7477,412145.0
2022-01-05 10:00:00,44.76,44.85,44.53,44.67,239319.0,44.7477,44.8376,44.5177,44.6577,239319.0
2022-01-05 10:30:00,44.65,44.73,44.05,44.33,433110.0,44.6377,44.7177,44.0379,44.3178,433110.0
2022-01-05 11:00:00,44.31,44.61,44.27,44.53,170472.0,44.2978,44.5977,44.2578,44.5177,170472.0
2022-01-05 11:30:00,44.51,44.57,44.24,44.52,164753.0,44.4977,44.5577,44.2278,44.5077,164753.0
2022-01-05 12:00:00,44.51,44.72,44.47,44.72,146538.0,44.4977,44.7077,44.4577,44.7077,146538.0
2022-01-05 12:30:00,44.71,44.75,44.25,44.36,206479.0,44.6977,44.7377,44.2378,44.3478,206479.0
2022-01-05 13:00:00,44.35,44.35,44.1,44.27,197811.0,44.3378,44.3378,44.0878,44.2578,197811.0
2022-01-05 13:30:00,44.25,44.31,44.14,44.2,111012.0,44.2378,44.2978,44.1278,44.1878,111012.0
2022-01-05 14:00:00,44.18,44.28,43.56,43.65,368977.0,44.1678,44.2678,43.548,43.638,368977.0
2022-01-05 14:30:00,43.66,43.74,43.47,43.54,330325.0,43.648,43.7279,43.458,43.528,330325.0
2022-01-05 15:00:00,43.53,43.55,43.15,43.16,344043.0,43.518,43.538,43.1381,43.1481,344043.0
2022-01-05 15:30:00,43.16,43.39,43.02,43.04,909696.0,43.1481,43.378,43.0081,43.0281,909696.0
2022-01-06 09:30:00,43.49,44.58,43.46,43.89,717371.0,43.478,44.5677,43.448,43.8779,717371.0
2022-01-06 10:00:00,43.92,44.11,43.42,44.08,424334.0,43.9079,44.0978,43.408,44.0678,424334.0
2022-01-06 10:30:00,44.08,44.36,43.94,44.18,262349.0,44.0678,44.3478,43.9279,44.1678,262349.0
2022-01-06 11:00:00,44.18,44.66,44.13,44.47,179084.0,44.1678,44.6477,44.1178,44.4577,179084.0
2022-01-06 11:30:00,44.46,44.46,44.16,44.32,194232.0,44.4477,44.4477,44.1478,44.3078,194232.0
2022-01-06 12:00:00,44.31,44.48,44.12,44.48,92572.0,44.2978,44.4677,44.1078,44.4677,92572.0
2022-01-06 12:30:00,44.47,44.55,44.32,44.37,119367.0,44.4577,44.5377,44.3078,44.3578,119367.0
2022-01-06 13:00:00,44.36,44.55,44.17,44.2,154327.0,44.3478,44.5377,44.1578,44.1878,154327.0
2022-01-06 13:30:00,44.19,44.47,44.16,44.44,78266.0,44.1778,44.4577,44.1478,44.4277,78266.0
2022-01-06 14:00:00,44.45,44.76,44.17,44.57,186755.0,44.4377,44.7477,44.1578,44.5577,186755.0
2022-01-06 14:30:00,44.57,44.6,44.28,44.48,253742.0,44.5577,44.5877,44.2678,44.4677,253742.0
2022-01-06 15:00:00,44.49,44.58,44.32,44.5,192627.0,44.4777,44.5677,44.3078,44.4877,192627.0
2022-01-06 15:30:00,44.5,44.54,44.23,44.32,625883.0,44.4877,44.5277,44.2178,44.3078,625883.0
2022-01-07 09:30:00,44.58,45.38,44.45,45.28,477583.0,44.5677,45.3675,44.4377,45.2675,477583.0
2022-01-07 10:00:00,45.24,45.25,44.7,44.87,269981.0,45.2275,45.2375,44.6877,44.8576,269981.0
2022-01-07 10:30:00,44.85,44.93,44.34,44.66,204795.0,44.8376,44.9176,44.3278,44.6477,204795.0
2022-01-07 11:00:00,44.65,44.87,44.44,44.82,175924.0,44.6377,44.8576,44.4277,44.8076,175924.0
2022-01-07 11:30:00,44.8,45.11,44.74,45.07,384393.0,44.7876,45.0976,44.7277,45.0576,384393.0
2022-01-07 12:00:00,45.07,45.1,44.83,44.91,144564.0,45.0576,45.0876,44.8176,44.8976,144564.0
2022-01-07 12:30:00,44.9,45.03,44.87,44.91,122477.0,44.8876,45.0176,44.8576,44.8976,122477.0
2022-01-07 13:00:00,44.91,44.97,44.77,44.81,86373.0,44.8976,44.9576,44.7577,44.7976,86373.0
2022-01-07 13:30:00,44.81,44.89,44.74,44.79,95145.0,44.7976,44.8776,44.7277,44.7776,95145.0
2022-01-07 14:00:00,44.8,44.83,44.61,44.66,155121.0,44.7876,44.8176,44.5977,44.6477,155121.0
2022-01-07 14:30:00,44.65,44.71,44.58,44.68,160083.0,44.6377,44.6977,44.5677,44.6677,160083.0
2022-01-07 15:00:00,44.68,44.81,44.59,44.77,194477.0,44.6677,44.7976,44.5777,44.7577,194477.0
2022-01-07 15:30:00,44.75,44.91,44.51,44.54,795370.0,44.7377,44.8976,44.4977,44.5277,795370.0
2022-01-10 09:30:00,44.63,44.77,43.21,43.28,303147.0,44.6177,44.7577,43.1981,43.2681,303147.0
2022-01-10 10:00:00,43.26,43.52,42.56,42.65,396467.0,43.2481,43.508,42.5483,42.6382,396467.0
2022-01-10 10:30:00,42.63,42.94,42.28,42.49,439560.0,42.6182,42.9282,42.2683,42.4783,439560.0
2022-01-10 11:00:00,42.49,43.03,42.41,43.02,356627.0,42.4783,43.0181,42.3983,43.0081,356627.0
2022-01-10 11:30:00,43.04,43.31,42.92,43.09,252484.0,43.0281,43.2981,42.9082,43.0781,252484.0
2022-01-10 12:00:00,43.09,43.34,42.92,43.17,197379.0,43.0781,43.328,42.9082,43.1581,197379.0
2022-01-10 12:30:00,43.16,43.17,42.84,43.01,183565.0,43.1481,43.1581,42.8282,42.9981,183565.0
2022-01-10 13:00:00,43.01,43.22,42.94,43.02,137636.0,42.9981,43.2081,42.9282,43.0081,137636.0
2022-01-10 13:30:00,43.03,43.22,42.93,43.07,162167.0,43.0181,43.2081,42.9182,43.0581,162167.0
2022-01-10 14:00:00,43.06,43.24,43.04,43.22,122021.0,43.0481,43.2281,43.0281,43.2081,122021.0
2022-01-10 14:30:00,43.21,43.37,43.11,43.26,123924.0,43.1981,43.358,43.0981,43.2481,123924.0
2022-01-10 15:00:00,43.26,43.36,43.0,43.33,180327.0,43.2481,43.348,42.9881,43.318,180327.0
2022-01-10 15:30:00,43.33,43.66,43.29,43.62,544301.0,43.318,43.648,43.2781,43.608,544301.0
2022-01-11 09:30:00,43.57,44.61,43.41,44.55,442747.0,43.558,44.5977,43.398,44.5377,442747.0
2022-01-11 10:00:00,44.55,44.86,44.32,44.58,310099.0,44.5377,44.8476,44.3078,44.5677,310099.0
2022-01-11 10:30:00,44.6,44.65,44.09,44.16,237380.0,44.5877,44.6377,44.0778,44.1478,237380.0
2022-01-11 11:00:00,44.18,44.6,44.15,44.6,134089.0,44.1678,44.5877,44.1378,44.5877,134089.0
2022-01-11 11:30:00,44.57,45.14,44.46,44.96,447558.0,44.5577,45.1275,44.4477,44.9476,447558.0
2022-01-11 12:00:00,44.96,44.99,44.75,44.76,220320.0,44.9476,44.9776,44.7377,44.7477,220320.0
2022-01-11 12:30:00,44.75,45.28,44.72,45.09,168416.0,44.7377,45.2675,44.7077,45.0776,168416.0
2022-01-11 13:00:00,45.08,45.08,44.81,44.94,128561.0,45.0676,45.0676,44.7976,44.9276,128561.0
2022-01-11 13:30:00,44.95,45.05,44.92,45.03,116246.0,44.9376,45.0376,44.9076,45.0176,116246.0
2022-01-11 14:00:00,45.03,45.11,44.99,45.11,81646.0,45.0176,45.0976,44.9776,45.0976,81646.0
2022-01-11 14:30:00,45.1,45.14,44.93,44.95,121436.0,45.0876,45.1275,44.9176,44.9376,121436.0
2022-01-11 15:00:00,44.95,45.05,44.9,44.99,188132.0,44.9376,45.0376,44.8876,44.9776,188132.0
2022-01-11 15:30:00,45.0,45.11,44.88,44.93,526278.0,44.9876,45.0976,44.8676,44.9176,526278.0
2022-01-12 09:30:00,45.27,45.45,44.89,45.32,443275.0,45.2575,45.4375,44.8776,45.3075,443275.0
2022-01-12 10:00:00,45.32,45.36,44.69,44.75,288075.0,45.3075,45.3475,44.6777,44.7377,288075.0
2022-01-12 10:30:00,44.75,44.87,44.32,44.55,390661.0,44.7377,44.8576,44.3078,44.5377,390661.0
2022-01-12 11:00:00,44.55,44.69,44.23,44.68,203950.0,44.5377,44.6777,44.2178,44.6677,203950.0
2022-01-12 11:30:00,44.67,44.76,44.4,44.5,204640.0,44.6577,44.7477,44.3878,44.4877,204640.0
2022-01-12 12:00:00,44.48,44.84,44.25,44.79,536947.0,44.4677,44.8276,44.2378,44.7776,536947.0
2022-01-12 12:30:00,44.79,44.95,44.71,44.94,90177.0,44.7776,44.9376,44.6977,44.9276,90177.0
2022-01-12 13:00:00,44.94,44.94,44.69,44.71,107508.0,44.9276,44.9276,44.6777,44.6977,107508.0
2022-01-12 13:30:00,44.71,44.77,44.62,44.73,141940.0,44.6977,44.7577,44.6077,44.7177,141940.0
2022-01-12 14:00:00,44.73,44.75,44.57,44.75,144278.0,44.7177,44.7377,44.5577,44.7377,144278.0
2022-01-12 14:30:00,44.75,44.75,44.57,44.69,114439.0,44.7377,44.7377,44.5577,44.6777,114439.0
2022-01-12 15:00:00,44.69,44.71,44.49,44.64,225558.0,44.6777,44.6977,44.4777,44.6277,225558.0
2022-01-12 15:30:00,44.64,44.89,44.61,44.81,481761.0,44.6277,44.8776,44.5977,44.7976,481761.0
2022-01-13 09:30:00,44.82,45.39,44.57,45.23,300839.0,44.8076,45.3775,44.5577,45.2175,300839.0
2022-01-13 10:00:00,45.24,45.36,45.07,45.25,286684.0,45.2275,45.3475,45.0576,45.2375,286684.0
2022-01-13 10:30:00,45.24,45.36,44.99,45.16,243568.0,45.2275,45.3475,44.9776,45.1475,243568.0
2022-01-13 11:00:00,45.16,45.57,45.05,45.55,268884.0,45.1475,45.5574,45.0376,45.5374,268884.0
2022-01-13 11:30:00,45.54,45.7,45.36,45.42,180930.0,45.5274,45.6874,45.3475,45.4075,180930.0
2022-01-13 12:00:00,45.41,45.41,44.87,44.94,234313.0,45.3975,45.3975,44.8576,44.9276,234313.0
2022-01-13 12:30:00,44.93,45.0,44.67,44.86,148604.0,44.9176,44.9876,44.6577,44.8476,148604.0
2022-01-13 13:00:00,44.85,44.93,44.74,44.9,134200.0,44.8376,44.9176,44.7277,44.8876,134200.0
2022-01-13 13:30:00,44.91,45.05,44.88,45.04,98680.0,44.8976,45.0376,44.8676,45.0276,98680.0
2022-01-13 14:00:00,45.04,45.12,44.83,44.91,127531.0,45.0276,45.1076,44.8176,44.8976,127531.0
2022-01-13 14:30:00,44.91,44.92,44.41,44.61,367456.0,44.8976,44.9076,44.3978,44.5977,367456.0
2022-01-13 15:00:00,44.61,44.61,44.39,44.47,201817.0,44.5977,44.5977,44.3778,44.4577,201817.0
2022-01-13 15:30:00,44.46,44.48,44.04,44.26,566450.0,44.4477,44.4677,44.0279,44.2478,566450.0
2022-01-14 09:30:00,46.05,46.44,44.45,45.09,844033.0,46.0373,46.4272,44.4377,45.0776,844033.0
2022-01-14 10:00:00,45.12,45.58,44.79,45.02,519091.0,45.1076,45.5674,44.7776,45.0076,519091.0
2022-01-14 10:30:00,45.01,45.16,44.68,44.74,233387.0,44.9976,45.1475,44.6677,44.7277,233387.0
2022-01-14 11:00:00,44.75,44.96,44.51,44.59,204387.0,44.7377,44.9476,44.4977,44.5777,204387.0
2022-01-14 11:30:00,44.58,44.59,44.23,44.32,163449.0,44.5677,44.5777,44.2178,44.3078,163449.0
2022-01-14 12:00:00,44.31,44.31,43.96,44.05,158729.0,44.2978,44.2978,43.9479,44.0379,158729.0
2022-01-14 12:30:00,44.04,44.1,43.61,43.85,232646.0,44.0279,44.0878,43.598,43.8379,232646.0
2022-01-14 13:00:00,43.86,44.03,43.61,43.74,165450.0,43.8479,44.0179,43.598,43.7279,165450.0
2022-01-14 13:30:00,43.76,44.02,43.66,44.02,117175.0,43.7479,44.0079,43.648,44.0079,117175.0
2022-01-14 14:00:00,44.01,44.22,43.94,44.06,226429.0,43.9979,44.2078,43.9279,44.0478,226429.0
2022-01-14 14:30:00,44.05,44.42,44.04,44.29,181898.0,44.0379,44.4077,44.0279,44.2778,181898.0
2022-01-14 15:00:00,44.3,44.47,44.21,44.34,154463.0,44.2878,44.4577,44.1978,44.3278,154463.0
2022-01-14 15:30:00,44.34,44.53,44.32,44.47,550008.0,44.3278,44.5177,44.3078,44.4577,550008.0
2022-01-18 09:30:00,43.91,44.43,43.4,44.3,405021.0,43.8979,44.4177,43.388,44.2878,405021.0
2022-01-18 10:00:00,44.32,44.73,44.21,44.49,219591.0,44.3078,44.7177,44.1978,44.4777,219591.0
2022-01-18 10:30:00,44.46,44.46,44.03,44.1,143569.0,44.4477,44.4477,44.0179,44.0878,143569.0
2022-01-18 11:00:00,44.1,44.18,43.85,43.86,161922.0,44.0878,44.1678,43.8379,43.8479,161922.0
2022-01-18 11:30:00,43.86,44.3,43.74,44.17,178440.0,43.8479,44.2878,43.7279,44.1578,178440.0
2022-01-18 12:00:00,44.16,44.16,43.88,43.98,163078.0,44.1478,44.1478,43.8679,43.9679,163078.0
2022-01-18 12:30:00,43.97,44.07,43.85,43.88,143278.0,43.9579,44.0578,43.8379,43.8679,143278.0
2022-01-18 13:00:00,43.88,43.89,43.64,43.73,150101.0,43.8679,43.8779,43.628,43.7179,150101.0
2022-01-18 13:30:00,43.74,43.98,43.71,43.94,137836.0,43.7279,43.9679,43.6979,43.9279,137836.0
2022-01-18 14:00:00,43.96,44.23,43.92,44.08,150007.0,43.9479,44.2178,43.9079,44.0678,150007.0
2022-01-18 14:30:00,44.07,44.43,44.06,44.28,131481.0,44.0578,44.4177,44.0478,44.2678,131481.0
2022-01-18 15:00:00,44.26,44.28,43.93,43.97,157395.0,44.2478,44.2678,43.9179,43.9579,157395.0
2022-01-18 15:30:00,43.96,44.01,43.68,43.87,907774.0,43.9479,43.9979,43.668,43.8579,907774.0
2022-01-19 09:30:00,44.14,44.32,43.54,43.89,287100.0,44.1278,44.3078,43.528,43.8779,287100.0
2022-01-19 10:00:00,43.84,43.87,43.4,43.42,226143.0,43.8279,43.8579,43.388,43.408,226143.0
2022-01-19 10:30:00,43.42,43.43,42.92,43.2,252981.0,43.408,43.418,42.9082,43.1881,252981.0
2022-01-19 11:00:00,43.19,43.35,42.83,42.98,209486.0,43.1781,43.338,42.8182,42.9681,209486.0
2022-01-19 11:30:00,42.97,43.04,42.48,42.89,306401.0,42.9581,43.0281,42.4683,42.8782,306401.0
2022-01-19 12:00:00,42.88,43.35,42.85,43.19,194270.0,42.8682,43.338,42.8382,43.1781,194270.0
2022-01-19 12:30:00,43.18,43.2,42.87,43.1,209077.0,43.1681,43.1881,42.8582,43.0881,209077.0
2022-01-19 13:00:00,43.07,43.11,42.82,42.83,138020.0,43.0581,43.0981,42.8082,42.8182,138020.0
2022-01-19 13:30:00,42.8,42.91,42.67,42.68,149184.0,42.7882,42.8982,42.6582,42.6682,149184.0
2022-01-19 14:00:00,42.67,42.71,42.35,42.37,386382.0,42.6582,42.6982,42.3383,42.3583,386382.0
2022-01-19 14:30:00,42.37,42.37,42.11,42.36,745090.0,42.3583,42.3583,42.0984,42.3483,745090.0
2022-01-19 15:00:00,42.36,42.54,42.26,42.44,454232.0,42.3483,42.5283,42.2483,42.4283,454232.0
2022-01-19 15:30:00,42.43,42.52,42.16,42.22,758839.0,42.4183,42.5083,42.1484,42.2084,758839.0
2022-01-20 09:30:00,42.43,42.98,42.38,42.94,321518.0,42.4183,42.9681,42.3683,42.9282,321518.0
2022-01-20 10:00:00,42.92,43.02,42.68,42.78,228779.0,42.9082,43.0081,42.6682,42.7682,228779.0
2022-01-20 10:30:00,42.78,43.41,42.77,43.3,331295.0,42.7682,43.398,42.7582,43.2881,331295.0
2022-01-20 11:00:00,43.28,43.42,43.07,43.19,284847.0,43.2681,43.408,43.0581,43.1781,284847.0
2022-01-20 11:30:00,43.17,43.41,43.06,43.32,201591.0,43.1581,43.398,43.0481,43.3081,201591.0
2022-01-20 12:00:00,43.34,43.38,43.08,43.2,220584.0,43.328,43.368,43.0681,43.1881,220584.0
2022-01-20 12:30:00,43.21,43.27,42.81,42.99,178193.0,43.1981,43.2581,42.7982,42.9781,178193.0
2022-01-20 13:00:00,42.98,43.05,42.81,42.94,208000.0,42.9681,43.0381,42.7982,42.9282,208000.0
2022-01-20 13:30:00,42.98,42.98,42.74,42.84,154630.0,42.9681,42.9681,42.7282,42.8282,154630.0
2022-01-20 14:00:00,42.85,43.01,42.57,42.61,126528.0,42.8382,42.9981,42.5583,42.5982,126528.0
2022-01-20 14:30:00,42.6,42.6,42.41,42.45,214502.0,42.5883,42.5883,42.3983,42.4383,214502.0
2022-01-20 15:00:00,42.45,42.53,42.12,42.18,339792.0,42.4383,42.5183,42.1084,42.1684,339792.0
2022-01-20 15:30:00,42.18,42.18,41.44,41.54,927353.0,42.1684,42.1684,41.4286,41.5285,927353.0
2022-01-21 09:30:00,41.51,41.6,41.03,41.16,496691.0,41.4986,41.5885,41.0187,41.1486,496691.0
2022-01-21 10:00:00,41.16,41.27,40.43,41.11,601829.0,41.1486,41.2586,40.4188,41.0987,601829.0
2022-01-21 10:30:00,41.11,42.07,41.08,41.86,464940.0,41.0987,42.0584,41.0687,41.8485,464940.0
2022-01-21 11:00:00,41.88,42.25,41.65,42.18,181334.0,41.8684,42.2383,41.6385,42.1684,181334.0
2022-01-21 11:30:00,42.17,42.17,41.59,41.77,385532.0,42.1584,42.1584,41.5785,41.7585,385532.0
2022-01-21 12:00:00,41.71,41.97,41.51,41.64,160079.0,41.6985,41.9584,41.4986,41.6285,160079.0
2022-01-21 12:30:00,41.62,41.71,41.33,41.41,201695.0,41.6085,41.6985,41.3186,41.3986,201695.0
2022-01-21 13:00:00,41.4,41.6,41.24,41.29,167271.0,41.3886,41.5885,41.2286,41.2786,167271.0
2022-01-21 13:30:00,41.27,41.52,41.22,41.24,123749.0,41.2586,41.5085,41.2086,41.2286,123749.0
2022-01-21 14:00:00,41.25,41.63,41.23,41.36,177016.0,41.2386,41.6185,41.2186,41.3486,177016.0
2022-01-21 14:30:00,41.35,41.46,41.19,41.19,359444.0,41.3386,41.4486,41.1786,41.1786,359444.0
2022-01-21 15:00:00,41.19,41.32,40.91,41.01,439118.0,41.1786,41.3086,40.8987,40.9987,439118.0
2022-01-21 15:30:00,41.01,41.29,40.91,40.95,802803.0,40.9987,41.2786,40.8987,40.9387,802803.0
2022-01-24 09:30:00,39.81,40.45,39.38,40.14,954955.0,39.799,40.4388,39.3691,40.1289,954955.0
2022-01-24 10:00:00,40.16,40.33,39.48,39.84,439577.0,40.1489,40.3189,39.4691,39.829,439577.0
2022-01-24 10:30:00,39.85,40.28,39.78,39.99,269074.0,39.839,40.2689,39.769,39.979,269074.0
2022-01-24 11:00:00,39.98,40.05,39.42,39.65,312844.0,39.969,40.039,39.4091,39.6391,312844.0
2022-01-24 11:30:00,39.65,39.74,39.25,39.56,341535.0,39.6391,39.729,39.2392,39.5491,341535.0
2022-01-24 12:00:00,39.55,39.57,39.05,39.26,440737.0,39.5391,39.5591,39.0392,39.2492,440737.0
2022-01-24 12:30:00,39.23,39.64,39.11,39.62,310818.0,39.2192,39.6291,39.0992,39.6091,310818.0
2022-01-24 13:00:00,39.61,40.43,39.6,40.13,297838.0,39.5991,40.4188,39.5891,40.1189,297838.0
2022-01-24 13:30:00,40.12,40.94,40.12,40.93,201398.0,40.1089,40.9287,40.1089,40.9187,201398.0
2022-01-24 14:00:00,40.95,41.35,40.95,41.15,304019.0,40.9387,41.3386,40.9387,41.1387,304019.0
2022-01-24 14:30:00,41.12,41.28,40.72,41.17,238280.0,41.1087,41.2686,40.7088,41.1586,238280.0
2022-01-24 15:00:00,41.15,41.49,41.06,41.37,234035.0,41.1387,41.4786,41.0487,41.3586,234035.0
2022-01-24 15:30:00,41.37,41.99,41.25,41.88,689046.0,41.3586,41.9784,41.2386,41.8684,689046.0
2022-01-25 09:30:00,41.29,42.07,40.96,41.07,444517.0,41.2786,42.0584,40.9487,41.0587,444517.0
2022-01-25 10:00:00,41.07,41.59,40.73,41.59,220518.0,41.0587,41.5785,40.7188,41.5785,220518.0
2022-01-25 10:30:00,41.56,42.11,41.47,41.5,289921.0,41.5485,42.0984,41.4586,41.4886,289921.0
2022-01-25 11:00:00,41.5,42.02,41.44,41.82,149407.0,41.4886,42.0084,41.4286,41.8085,149407.0
2022-01-25 11:30:00,41.82,41.87,41.45,41.54,99606.0,41.8085,41.8585,41.4386,41.5285,99606.0
2022-01-25 12:00:00,41.47,41.79,41.35,41.58,118751.0,41.4586,41.7785,41.3386,41.5685,118751.0
2022-01-25 12:30:00,41.59,41.59,41.36,41.51,163850.0,41.5785,41.5785,41.3486,41.4986,163850.0
2022-01-25 13:00:00,41.52,41.66,41.29,41.65,144778.0,41.5085,41.6485,41.2786,41.6385,144778.0
2022-01-25 13:30:00,41.65,41.92,41.55,41.9,153386.0,41.6385,41.9084,41.5385,41.8884,153386.0
2022-01-25 14:00:00,41.9,42.23,41.81,42.23,183079.0,41.8884,42.2184,41.7985,42.2184,183079.0
2022-01-25 14:30:00,42.23,42.51,42.08,42.44,174789.0,42.2184,42.4983,42.0684,42.4283,174789.0
2022-01-25 15:00:00,42.43,42.48,41.83,41.89,371088.0,42.4183,42.4683,41.8185,41.8784,371088.0
2022-01-25 15:30:00,41.9,42.21,41.84,41.98,531905.0,41.8884,42.1984,41.8285,41.9684,531905.0
2022-01-26 09:30:00,42.6,43.18,42.48,43.14,404730.0,42.5883,43.1681,42.4683,43.1281,404730.0
2022-01-26 10:00:00,43.12,43.16,42.4,42.51,205164.0,43.1081,43.1481,42.3883,42.4983,205164.0
2022-01-26 10:30:00,42.5,42.75,42.34,42.66,304787.0,42.4883,42.7382,42.3283,42.6482,304787.0
2022-01-26 11:00:00,42.65,43.09,42.48,42.99,119114.0,42.6382,43.0781,42.4683,42.9781,119114.0
2022-01-26 11:30:00,43.01,43.18,42.78,43.16,129503.0,42.9981,43.1681,42.7682,43.1481,129503.0
2022-01-26 12:00:00,43.17,43.2,43.04,43.09,89838.0,43.1581,43.1881,43.0281,43.0781,89838.0
2022-01-26 12:30:00,43.09,43.27,42.95,43.26,121794.0,43.0781,43.2581,42.9382,43.2481,121794.0
2022-01-26 13:00:00,43.25,43.26,42.97,43.1,93690.0,43.2381,43.2481,42.9581,43.0881,93690.0
2022-01-26 13:30:00,43.09,43.1,42.84,42.9,137165.0,43.0781,43.0881,42.8282,42.8882,137165.0
2022-01-26 14:00:00,42.91,43.45,42.61,43.33,841265.0,42.8982,43.438,42.5982,43.318,841265.0
2022-01-26 14:30:00,43.3,43.31,42.19,42.24,454539.0,43.2881,43.2981,42.1784,42.2283,454539.0
2022-01-26 15:00:00,42.23,42.23,41.43,41.98,408226.0,42.2184,42.2184,41.4186,41.9684,408226.0
2022-01-26 15:30:00,41.96,42.16,41.56,41.67,779023.0,41.9484,42.1484,41.5485,41.6585,779023.0
2022-01-27 09:30:00,41.95,42.65,41.64,42.39,282082.0,41.9384,42.6382,41.6285,42.3783,282082.0
2022-01-27 10:00:00,42.45,42.71,42.13,42.25,391631.0,42.4383,42.6982,42.1184,42.2383,391631.0
2022-01-27 10:30:00,42.25,42.47,41.82,42.47,271218.0,42.2383,42.4583,41.8085,42.4583,271218.0
2022-01-27 11:00:00,42.47,42.61,42.25,42.38,140155.0,42.4583,42.5982,42.2383,42.3683,140155.0
2022-01-27 11:30:00,42.38,42.6,42.32,42.45,194215.0,42.3683,42.5883,42.3083,42.4383,194215.0
2022-01-27 12:00:00,42.47,42.47,42.01,42.11,217996.0,42.4583,42.4583,41.9984,42.0984,217996.0
2022-01-27 12:30:00,42.09,42.12,41.67,41.71,188633.0,42.0784,42.1084,41.6585,41.6985,188633.0
2022-01-27 13:00:00,41.69,41.76,41.36,41.43,216759.0,41.6785,41.7485,41.3486,41.4186,216759.0
2022-01-27 13:30:00,41.43,41.78,41.36,41.68,129068.0,41.4186,41.7685,41.3486,41.6685,129068.0
2022-01-27 14:00:00,41.66,41.87,41.47,41.47,91529.0,41.6485,41.8585,41.4586,41.4586,91529.0
2022-01-27 14:30:00,41.47,41.53,40.86,40.96,333487.0,41.4586,41.5185,40.8487,40.9487,333487.0
2022-01-27 15:00:00,40.95,41.08,40.34,40.58,515887.0,40.9387,41.0687,40.3289,40.5688,515887.0
2022-01-27 15:30:00,40.58,40.84,40.49,40.61,942814.0,40.5688,40.8287,40.4788,40.5988,942814.0
2022-01-28 09:30:00,40.81,41.04,40.56,40.66,400912.0,40.7987,41.0287,40.5488,40.6488,400912.0
2022-01-28 10:00:00,40.69,40.71,39.98,40.08,348208.0,40.6788,40.6988,39.969,40.0689,348208.0
2022-01-28 10:30:00,40.07,40.47,39.86,40.45,342195.0,40.0589,40.4588,39.849,40.4388,342195.0
2022-01-28 11:00:00,40.47,40.93,40.27,40.83,198671.0,40.4588,40.9187,40.2589,40.8187,198671.0
2022-01-28 11:30:00,40.83,41.26,40.7,41.25,258555.0,40.8187,41.2486,40.6888,41.2386,258555.0
2022-01-28 12:00:00,41.23,41.4,41.08,41.16,171569.0,41.2186,41.3886,41.0687,41.1486,171569.0
2022-01-28 12:30:00,41.14,41.17,40.72,40.75,179719.0,41.1287,41.1586,40.7088,40.7388,179719.0
2022-01-28 13:00:00,40.75,41.05,40.72,40.91,153282.0,40.7388,41.0387,40.7088,40.8987,153282.0
2022-01-28 13:30:00,40.9,41.1,40.83,40.99,138307.0,40.8887,41.0887,40.8187,40.9787,138307.0
2022-01-28 14:00:00,40.99,41.14,40.5,40.55,206114.0,40.9787,41.1287,40.4888,40.5388,206114.0
2022-01-28 14:30:00,40.55,41.04,40.45,41.01,234897.0,40.5388,41.0287,40.4388,40.9987,234897.0
2022-01-28 15:00:00,41.02,41.14,40.88,41.09,215293.0,41.0087,41.1287,40.8687,41.0787,215293.0
2022-01-28 15:30:00,41.08,41.65,40.96,41.63,778829.0,41.0687,41.6385,40.9487,41.6185,778829.0
2022-01-31 09:30:00,41.48,41.7,41.22,41.57,222782.0,41.4686,41.6885,41.2086,41.5585,222782.0
2022-01-31 10:00:00,41.59,41.92,41.49,41.69,317552.0,41.5785,41.9084,41.4786,41.6785,317552.0
2022-01-31 10:30:00,41.71,42.21,41.67,42.21,275001.0,41.6985,42.1984,41.6585,42.1984,275001.0
2022-01-31 11:00:00,42.2,42.34,42.13,42.18,198185.0,42.1884,42.3283,42.1184,42.1684,198185.0
2022-01-31 11:30:00,42.2,42.31,42.1,42.31,159847.0,42.1884,42.2983,42.0884,42.2983,159847.0
2022-01-31 12:00:00,42.33,42.47,42.17,42.39,282854.0,42.3183,42.4583,42.1584,42.3783,282854.0
2022-01-31 12:30:00,42.4,42.52,42.28,42.51,119341.0,42.3883,42.5083,42.2683,42.4983,119341.0
2022-01-31 13:00:00,42.52,42.52,42.31,42.31,112772.0,42.5083,42.5083,42.2983,42.2983,112772.0
2022-01-31 13:30:00,42.31,42.38,42.15,42.2,153104.0,42.2983,42.3683,42.1384,42.1884,153104.0
2022-01-31 14:00:00,42.19,42.42,42.14,42.42,197454.0,42.1784,42.4083,42.1284,42.4083,197454.0
2022-01-31 14:30:00,42.41,42.48,42.28,42.29,148062.0,42.3983,42.4683,42.2683,42.2783,148062.0
2022-01-31 15:00:00,42.3,42.46,42.02,42.21,168481.0,42.2883,42.4483,42.0084,42.1984,168481.0
2022-01-31 15:30:00,42.21,42.79,42.14,42.72,766089.0,42.1984,42.7782,42.1284,42.7082,766089.0
2022-02-01 09:30:00,43.2,43.93,43.1,43.58,454681.0,43.1881,43.9179,43.0881,43.568,454681.0
2022-02-01 10:00:00,43.58,43.64,42.75,43.54,275414.0,43.568,43.628,42.7382,43.528,275414.0
2022-02-01 10:30:00,43.56,43.9,43.55,43.9,273545.0,43.548,43.8879,43.538,43.8879,273545.0
2022-02-01 11:00:00,43.89,44.06,43.71,43.9,392920.0,43.8779,44.0478,43.6979,43.8879,392920.0
2022-02-01 11:30:00,43.89,44.16,43.76,44.11,226529.0,43.8779,44.1478,43.7479,44.0978,226529.0
2022-02-01 12:00:00,44.1,44.17,43.92,44.02,126397.0,44.0878,44.1578,43.9079,44.0079,126397.0
2022-02-01 12:30:00,44.03,44.04,43.72,43.9,126655.0,44.0179,44.0279,43.7079,43.8879,126655.0
2022-02-01 13:00:00,43.89,43.92,43.75,43.83,157023.0,43.8779,43.9079,43.7379,43.8179,157023.0
2022-02-01 13:30:00,43.81,43.83,43.54,43.6,117041.0,43.7979,43.8179,43.528,43.588,117041.0
2022-02-01 14:00:00,43.61,43.92,43.6,43.81,255593.0,43.598,43.9079,43.588,43.7979,255593.0
2022-02-01 14:30:00,43.82,44.06,43.8,44.0,157984.0,43.8079,44.0478,43.7879,43.9879,157984.0
2022-02-01 15:00:00,44.0,44.17,43.98,44.12,207901.0,43.9879,44.1578,43.9679,44.1078,207901.0
2022-02-01 15:30:00,44.12,44.32,43.96,44.17,619494.0,44.1078,44.3078,43.9479,44.1578,619494.0
2022-02-02 09:30:00,44.2,44.39,43.84,43.9,270157.0,44.1878,44.3778,43.8279,43.8879,270157.0
2022-02-02 10:00:00,43.92,44.01,43.68,43.76,148255.0,43.9079,43.9979,43.668,43.7479,148255.0
2022-02-02 10:30:00,43.75,44.13,43.65,43.91,140770.0,43.7379,44.1178,43.638,43.8979,140770.0
2022-02-02 11:00:00,43.91,43.95,43.45,43.53,153362.0,43.8979,43.9379,43.438,43.518,153362.0
2022-02-02 11:30:00,43.52,43.59,43.31,43.59,161804.0,43.508,43.578,43.2981,43.578,161804.0
2022-02-02 12:00:00,43.6,43.74,43.46,43.63,119955.0,43.588,43.7279,43.448,43.618,119955.0
2022-02-02 12:30:00,43.63,43.85,43.6,43.82,84310.0,43.618,43.8379,43.588,43.8079,84310.0
2022-02-02 13:00:00,43.81,43.86,43.61,43.67,94530.0,43.7979,43.8479,43.598,43.658,94530.0
2022-02-02 13:30:00,43.67,43.84,43.62,43.75,152832.0,43.658,43.8279,43.608,43.7379,152832.0
2022-02-02 14:00:00,43.75,43.83,43.61,43.76,121318.0,43.7379,43.8179,43.598,43.7479,121318.0
2022-02-02 14:30:00,43.76,43.94,43.75,43.75,152545.0,43.7479,43.9279,43.7379,43.7379,152545.0
2022-02-02 15:00:00,43.76,43.87,43.66,43.72,160081.0,43.7479,43.8579,43.648,43.7079,160081.0
2022-02-02 15:30:00,43.72,43.8,43.53,43.64,488097.0,43.7079,43.7879,43.518,43.628,488097.0
2022-02-03 09:30:00,43.26,43.98,43.16,43.56,237751.0,43.2481,43.9679,43.1481,43.548,237751.0
2022-02-03 10:00:00,43.59,43.92,43.48,43.73,169041.0,43.578,43.9079,43.468,43.7179,169041.0
2022-02-03 10:30:00,43.74,43.86,43.54,43.78,152101.0,43.7279,43.8479,43.528,43.7679,152101.0
2022-02-03 11:00:00,43.79,44.05,43.72,43.85,182352.0,43.7779,44.0379,43.7079,43.8379,182352.0
2022-02-03 11:30:00,43.87,43.94,43.55,43.55,151907.0,43.8579,43.9279,43.538,43.538,151907.0
2022-02-03 12:00:00,43.56,43.69,43.49,43.61,118116.0,43.548,43.6779,43.478,43.598,118116.0
2022-02-03 12:30:00,43.6,43.7,43.49,43.53,84528.0,43.588,43.6879,43.478,43.518,84528.0
2022-02-03 13:00:00,43.53,43.53,43.32,43.47,79733.0,43.518,43.518,43.3081,43.458,79733.0
2022-02-03 13:30:00,43.48,43.59,43.43,43.44,55077.0,43.468,43.578,43.418,43.428,55077.0
2022-02-03 14:00:00,43.45,43.53,43.39,43.4,76361.0,43.438,43.518,43.378,43.388,76361.0
2022-02-03 14:30:00,43.39,43.43,43.18,43.22,210240.0,43.378,43.418,43.1681,43.2081,210240.0
2022-02-03 15:00:00,43.23,43.4,43.22,43.3,188356.0,43.2181,43.388,43.2081,43.2881,188356.0
2022-02-03 15:30:00,43.3,43.32,42.95,42.99,592207.0,43.2881,43.3081,42.9382,42.9781,592207.0
2022-02-04 09:30:00,42.82,43.31,42.62,43.22,252951.0,42.8082,43.2981,42.6082,43.2081,252951.0
2022-02-04 10:00:00,43.23,43.86,43.23,43.59,265499.0,43.2181,43.8479,43.2181,43.578,265499.0
2022-02-04 10:30:00,43.6,43.86,43.34,43.39,249078.0,43.588,43.8479,43.328,43.378,249078.0
2022-02-04 11:00:00,43.38,43.55,43.16,43.42,232284.0,43.368,43.538,43.1481,43.408,232284.0
2022-02-04 11:30:00,43.38,43.77,43.33,43.66,216407.0,43.368,43.7579,43.318,43.648,216407.0
2022-02-04 12:00:00,43.67,43.83,43.55,43.74,209676.0,43.658,43.8179,43.538,43.7279,209676.0
2022-02-04 12:30:00,43.77,43.89,43.68,43.86,140139.0,43.7579,43.8779,43.668,43.8479,140139.0
2022-02-04 13:00:00,43.86,44.4,43.85,44.34,287056.0,43.8479,44.3878,43.8379,44.3278,287056.0
2022-02-04 13:30:00,44.35,44.48,44.24,44.35,185962.0,44.3378,44.4677,44.2278,44.3378,185962.0
2022-02-04 14:00:00,44.35,44.37,44.14,44.26,194754.0,44.3378,44.3578,44.1278,44.2478,194754.0
2022-02-04 14:30:00,44.25,44.49,44.21,44.47,165546.0,44.2378,44.4777,44.1978,44.4577,165546.0
2022-02-04 15:00:00,44.48,44.73,44.41,44.63,255785.0,44.4677,44.7177,44.3978,44.6177,255785.0
2022-02-04 15:30:00,44.64,44.83,44.48,44.54,839366.0,44.6277,44.8176,44.4677,44.5277,839366.0
2022-02-07 09:30:00,44.68,45.87,44.68,45.84,588458.0,44.6677,45.8573,44.6677,45.8274,588458.0
2022-02-07 10:00:00,45.83,45.84,45.27,45.51,281631.0,45.8174,45.8274,45.2575,45.4974,281631.0
2022-02-07 10:30:00,45.5,45.69,45.28,45.59,328240.0,45.4875,45.6774,45.2675,45.5774,328240.0
2022-02-07 11:00:00,45.59,45.7,45.38,45.6,290672.0,45.5774,45.6874,45.3675,45.5874,290672.0
2022-02-07 11:30:00,45.6,45.61,45.11,45.29,197418.0,45.5874,45.5974,45.0976,45.2775,197418.0
2022-02-07 12:00:00,45.29,45.49,45.15,45.41,189963.0,45.2775,45.4775,45.1375,45.3975,189963.0
2022-02-07 12:30:00,45.4,45.48,45.22,45.3,130112.0,45.3875,45.4675,45.2075,45.2875,130112.0
2022-02-07 13:00:00,45.31,45.7,45.25,45.64,202022.0,45.2975,45.6874,45.2375,45.6274,202022.0
2022-02-07 13:30:00,45.63,45.87,45.63,45.83,246624.0,45.6174,45.8573,45.6174,45.8174,246624.0
2022-02-07 14:00:00,45.81,45.89,45.73,45.79,216936.0,45.7974,45.8773,45.7174,45.7774,216936.0
2022-02-07 14:30:00,45.8,45.98,45.76,45.91,329874.0,45.7874,45.9673,45.7474,45.8973,329874.0
2022-02-07 15:00:00,45.9,46.03,45.79,45.84,425717.0,45.8873,46.0173,45.7774,45.8274,425717.0
2022-02-07 15:30:00,45.84,45.9,45.55,45.6,892466.0,45.8274,45.8873,45.5374,45.5874,892466.0
2022-02-08 09:30:00,46.12,46.62,45.7,46.23,567867.0,46.1073,46.6071,45.6874,46.2172,567867.0
2022-02-08 10:00:00,46.22,46.64,45.96,46.47,433463.0,46.2073,46.6271,45.9473,46.4572,433463.0
2022-02-08 10:30:00,46.48,46.66,46.38,46.54,735155.0,46.4672,46.6471,46.3672,46.5272,735155.0
2022-02-08 11:00:00,46.54,46.68,46.44,46.53,730818.0,46.5272,46.6671,46.4272,46.5172,730818.0
2022-02-08 11:30:00,46.54,47.04,46.52,47.0,1019148.0,46.5272,47.027,46.5072,46.987,1019148.0
2022-02-08 12:00:00,47.01,47.26,47.0,47.2,987905.0,46.997,47.247,46.987,47.187,987905.0
2022-02-08 12:30:00,47.22,47.31,47.1,47.16,270115.0,47.207,47.297,47.087,47.147,270115.0
2022-02-08 13:00:00,47.15,47.2,46.78,46.85,245938.0,47.137,47.187,46.7671,46.8371,245938.0
2022-02-08 13:30:00,46.85,46.97,46.72,46.94,201395.0,46.8371,46.957,46.7071,46.9271,201395.0
2022-02-08 14:00:00,46.94,47.07,46.88,46.91,276627.0,46.9271,47.057,46.8671,46.8971,276627.0
2022-02-08 14:30:00,46.91,47.15,46.87,47.09,368871.0,46.8971,47.137,46.8571,47.077,368871.0
2022-02-08 15:00:00,47.08,47.35,47.01,47.26,303833.0,47.067,47.3369,46.997,47.247,303833.0
2022-02-08 15:30:00,47.27,47.38,47.16,47.21,1284115.0,47.257,47.3669,47.147,47.197,1284115.0
2022-02-09 09:30:00,47.45,48.05,47.3,48.01,480412.0,47.4369,48.0367,47.287,47.9968,480412.0
2022-02-09 10:00:00,48.02,48.38,48.01,48.16,373265.0,48.0068,48.3667,47.9968,48.1467,373265.0
2022-02-09 10:30:00,48.17,48.45,48.12,48.41,326455.0,48.1567,48.4366,48.1067,48.3966,326455.0
2022-02-09 11:00:00,48.43,48.5,48.23,48.46,292439.0,48.4166,48.4866,48.2167,48.4466,292439.0
2022-02-09 11:30:00,48.46,48.47,48.22,48.23,186225.0,48.4466,48.4566,48.2067,48.2167,186225.0
2022-02-09 12:00:00,48.23,48.25,47.85,48.05,281294.0,48.2167,48.2367,47.8368,48.0367,281294.0
2022-02-09 12:30:00,48.05,48.24,48.01,48.23,220165.0,48.0367,48.2267,47.9968,48.2167,220165.0
2022-02-09 13:00:00,48.23,48.36,48.21,48.33,158052.0,48.2167,48.3467,48.1967,48.3167,158052.0
2022-02-09 13:30:00,48.33,48.54,48.25,48.52,198131.0,48.3167,48.5266,48.2367,48.5066,198131.0
2022-02-09 14:00:00,48.52,48.63,48.48,48.62,152881.0,48.5066,48.6166,48.4666,48.6066,152881.0
2022-02-09 14:30:00,48.62,48.63,48.41,48.45,173871.0,48.6066,48.6166,48.3966,48.4366,173871.0
2022-02-09 15:00:00,48.46,48.62,48.38,48.59,353930.0,48.4466,48.6066,48.3667,48.5766,353930.0
2022-02-09 15:30:00,48.59,48.7,48.5,48.52,854930.0,48.5766,48.6866,48.4866,48.5066,854930.0
2022-02-10 09:30:00,48.0,49.0,47.12,48.13,1405761.0,47.9868,48.9865,47.107,48.1167,1405761.0
2022-02-10 10:00:00,48.11,48.46,47.95,48.35,719114.0,48.0967,48.4466,47.9368,48.3367,719114.0
2022-02-10 10:30:00,48.35,48.54,48.12,48.29,509283.0,48.3367,48.5266,48.1067,48.2767,509283.0
2022-02-10 11:00:00,48.33,48.45,47.93,48.02,512110.0,48.3167,48.4366,47.9168,48.0068,512110.0
2022-02-10 11:30:00,48.02,48.19,47.65,48.17,789044.0,48.0068,48.1767,47.6369,48.1567,789044.0
2022-02-10 12:00:00,48.17,48.25,47.79,48.09,487658.0,48.1567,48.2367,47.7768,48.0767,487658.0
2022-02-10 12:30:00,48.1,48.4,47.73,48.04,314754.0,48.0867,48.3867,47.7168,48.0268,314754.0
2022-02-10 13:00:00,48.02,48.09,47.36,47.62,397777.0,48.0068,48.0767,47.3469,47.6069,397777.0
2022-02-10 13:30:00,47.6,47.84,47.33,47.64,388081.0,47.5869,47.8268,47.3169,47.6269,388081.0
2022-02-10 14:00:00,47.64,47.64,47.35,47.52,338589.0,47.6269,47.6269,47.3369,47.5069,338589.0
2022-02-10 14:30:00,47.53,47.62,47.35,47.49,268387.0,47.5169,47.6069,47.3369,47.4769,268387.0
2022-02-10 15:00:00,47.51,47.74,47.3,47.39,387215.0,47.4969,47.7268,47.287,47.3769,387215.0
2022-02-10 15:30:00,47.38,47.38,46.62,47.07,1242506.0,47.3669,47.3669,46.6071,47.057,1242506.0
2022-02-11 09:30:00,47.2,47.29,46.65,46.91,494176.0,47.187,47.277,46.6371,46.8971,494176.0
2022-02-11 10:00:00,46.9,47.83,46.9,47.73,455064.0,46.8871,47.8168,46.8871,47.7168,455064.0
2022-02-11 10:30:00,47.75,47.95,47.6,47.62,391761.0,47.7368,47.9368,47.5869,47.6069,391761.0
2022-02-11 11:00:00,47.62,47.8,47.09,47.4,413818.0,47.6069,47.7868,47.077,47.3869,413818.0
2022-02-11 11:30:00,47.39,47.52,47.1,47.31,369395.0,47.3769,47.5069,47.087,47.297,369395.0
2022-02-11 12:00:00,47.31,47.46,47.22,47.24,146260.0,47.297,47.4469,47.207,47.227,146260.0
2022-02-11 12:30:00,47.23,47.24,46.82,46.85,187086.0,47.217,47.227,46.8071,46.8371,187086.0
2022-02-11 13:00:00,46.87,46.95,46.69,46.7,147387.0,46.8571,46.9371,46.6771,46.6871,147387.0
2022-02-11 13:30:00,46.69,46.7,45.72,45.76,426893.0,46.6771,46.6871,45.7074,45.7474,426893.0
2022-02-11 14:00:00,45.75,46.09,45.34,45.62,447776.0,45.7374,46.0773,45.3275,45.6074,447776.0
2022-02-11 14:30:00,45.6,45.95,45.29,45.55,331063.0,45.5874,45.9373,45.2775,45.5374,331063.0
2022-02-11 15:00:00,45.55,45.88,45.3,45.52,396836.0,45.5374,45.8673,45.2875,45.5074,396836.0
2022-02-11 15:30:00,45.51,45.61,45.18,45.42,1187523.0,45.4974,45.5974,45.1675,45.4075,1187523.0
2022-02-14 09:30:00,45.58,46.23,45.46,45.77,471098.0,45.5674,46.2172,45.4475,45.7574,471098.0
2022-02-14 10:00:00,45.76,46.12,45.3,45.64,264410.0,45.7474,46.1073,45.2875,45.6274,264410.0
2022-02-14 10:30:00,45.62,45.83,45.35,45.65,244737.0,45.6074,45.8174,45.3375,45.6374,244737.0
2022-02-14 11:00:00,45.67,46.02,45.62,45.91,174811.0,45.6574,46.0073,45.6074,45.8973,174811.0
2022-02-14 11:30:00,45.91,45.97,45.68,45.79,135109.0,45.8973,45.9573,45.6674,45.7774,135109.0
2022-02-14 12:00:00,45.79,45.86,45.5,45.6,163236.0,45.7774,45.8474,45.4875,45.5874,163236.0
2022-02-14 12:30:00,45.57,45.6,45.28,45.29,262083.0,45.5574,45.5874,45.2675,45.2775,262083.0
2022-02-14 13:00:00,45.29,45.34,45.02,45.05,187727.0,45.2775,45.3275,45.0076,45.0376,187727.0
2022-02-14 13:30:00,45.04,45.04,44.4,44.52,417875.0,45.0276,45.0276,44.3878,44.5077,417875.0
2022-02-14 14:00:00,44.51,44.87,44.34,44.72,225305.0,44.4977,44.8576,44.3278,44.7077,225305.0
2022-02-14 14:30:00,44.71,44.83,44.45,44.7,276998.0,44.6977,44.8176,44.4377,44.6877,276998.0
2022-02-14 15:00:00,44.71,44.74,44.36,44.63,304435.0,44.6977,44.7277,44.3478,44.6177,304435.0
2022-02-14 15:30:00,44.61,44.9,44.48,44.67,610377.0,44.5977,44.8876,44.4677,44.6577,610377.0
2022-02-15 09:30:00,45.43,45.89,45.23,45.88,383237.0,45.4175,45.8773,45.2175,45.8673,383237.0
2022-02-15 10:00:00,45.88,45.9,45.16,45.48,195923.0,45.8673,45.8873,45.1475,45.4675,195923.0
2022-02-15 10:30:00,45.49,45.62,45.33,45.37,276968.0,45.4775,45.6074,45.3175,45.3575,276968.0
2022-02-15 11:00:00,45.38,45.47,45.17,45.21,227293.0,45.3675,45.4575,45.1575,45.1975,227293.0
2022-02-15 11:30:00,45.21,45.32,45.18,45.25,157968.0,45.1975,45.3075,45.1675,45.2375,157968.0
2022-02-15 12:00:00,45.27,45.35,44.87,44.96,277075.0,45.2575,45.3375,44.8576,44.9476,277075.0
2022-02-15 12:30:00,44.96,45.01,44.78,44.93,134803.0,44.9476,44.9976,44.7676,44.9176,134803.0
2022-02-15 13:00:00,44.93,45.17,44.89,45.16,166189.0,44.9176,45.1575,44.8776,45.1475,166189.0
2022-02-15 13:30:00,45.15,45.22,44.91,44.95,375851.0,45.1375,45.2075,44.8976,44.9376,375851.0
2022-02-15 14:00:00,44.96,44.99,44.7,44.73,424257.0,44.9476,44.9776,44.6877,44.7177,424257.0
2022-02-15 14:30:00,44.73,44.81,44.63,44.69,371529.0,44.7177,44.7976,44.6177,44.6777,371529.0
2022-02-15 15:00:00,44.68,44.83,44.66,44.82,267923.0,44.6677,44.8176,44.6477,44.8076,267923.0
2022-02-15 15:30:00,44.82,45.11,44.68,45.07,1020358.0,44.8076,45.0976,44.6677,45.0576,1020358.0
2022-02-16 09:30:00,44.76,45.17,44.28,44.64,293009.0,44.7477,45.1575,44.2678,44.6277,293009.0
2022-02-16 10:00:00,44.64,45.05,44.52,45.03,193443.0,44.6277,45.0376,44.5077,45.0176,193443.0
2022-02-16 10:30:00,45.03,45.42,44.99,45.17,251900.0,45.0176,45.4075,44.9776,45.1575,251900.0
2022-02-16 11:00:00,45.19,45.38,45.07,45.32,158152.0,45.1775,45.3675,45.0576,45.3075,158152.0
2022-02-16 11:30:00,45.34,45.35,45.13,45.2,165325.0,45.3275,45.3375,45.1176,45.1875,165325.0
2022-02-16 12:00:00,45.2,45.28,45.07,45.1,181432.0,45.1875,45.2675,45.0576,45.0876,181432.0
2022-02-16 12:30:00,45.1,45.1,44.78,44.91,200961.0,45.0876,45.0876,44.7676,44.8976,200961.0
2022-02-16 13:00:00,44.9,45.03,44.82,44.95,108980.0,44.8876,45.0176,44.8076,44.9376,108980.0
2022-02-16 13:30:00,44.96,44.99,44.84,44.94,93677.0,44.9476,44.9776,44.8276,44.9276,93677.0
2022-02-16 14:00:00,44.94,45.65,44.72,45.63,582105.0,44.9276,45.6374,44.7077,45.6174,582105.0
2022-02-16 14:30:00,45.63,45.69,45.43,45.54,248236.0,45.6174,45.6774,45.4175,45.5274,248236.0
2022-02-16 15:00:00,45.55,45.58,45.27,45.38,311652.0,45.5374,45.5674,45.2575,45.3675,311652.0
2022-02-16 15:30:00,45.38,45.4,45.12,45.18,797331.0,45.3675,45.3875,45.1076,45.1675,797331.0
2022-02-17 09:30:00,45.05,45.17,44.4,44.41,302148.0,45.0376,45.1575,44.3878,44.3978,302148.0
2022-02-17 10:00:00,44.41,44.77,44.3,44.38,293730.0,44.3978,44.7577,44.2878,44.3678,293730.0
2022-02-17 10:30:00,44.35,44.54,44.16,44.21,222289.0,44.3378,44.5277,44.1478,44.1978,222289.0
2022-02-17 11:00:00,44.21,44.56,44.14,44.49,189298.0,44.1978,44.5477,44.1278,44.4777,189298.0
2022-02-17 11:30:00,44.47,44.52,44.18,44.2,133993.0,44.4577,44.5077,44.1678,44.1878,133993.0
2022-02-17 12:00:00,44.22,44.49,44.18,44.46,105078.0,44.2078,44.4777,44.1678,44.4477,105078.0
2022-02-17 12:30:00,44.44,44.52,44.38,44.47,108844.0,44.4277,44.5077,44.3678,44.4577,108844.0
2022-02-17 13:00:00,44.47,44.49,44.19,44.2,107726.0,44.4577,44.4777,44.1778,44.1878,107726.0
2022-02-17 13:30:00,44.2,44.33,44.17,44.32,138652.0,44.1878,44.3178,44.1578,44.3078,138652.0
2022-02-17 14:00:00,44.31,44.32,43.98,44.02,192114.0,44.2978,44.3078,43.9679,44.0079,192114.0
2022-02-17 14:30:00,44.02,44.07,43.74,43.77,286912.0,44.0079,44.0578,43.7279,43.7579,286912.0
2022-02-17 15:00:00,43.77,43.9,43.59,43.82,272686.0,43.7579,43.8879,43.578,43.8079,272686.0
2022-02-17 15:30:00,43.82,43.97,43.67,43.68,737592.0,43.8079,43.9579,43.658,43.668,737592.0
2022-02-18 09:30:00,43.5,44.14,43.31,44.14,437047.0,43.488,44.1278,43.2981,44.1278,437047.0
2022-02-18 10:00:00,44.13,44.29,43.86,43.89,270399.0,44.1178,44.2778,43.8479,43.8779,270399.0
2022-02-18 10:30:00,43.87,43.87,43.34,43.35,193733.0,43.8579,43.8579,43.328,43.338,193733.0
2022-02-18 11:00:00,43.35,43.38,42.98,43.22,466096.0,43.338,43.368,42.9681,43.2081,466096.0
2022-02-18 11:30:00,43.22,43.32,42.99,43.08,200935.0,43.2081,43.3081,42.9781,43.0681,200935.0
2022-02-18 12:00:00,43.07,43.37,43.05,43.26,179363.0,43.0581,43.358,43.0381,43.2481,179363.0
2022-02-18 12:30:00,43.25,43.42,43.07,43.26,194535.0,43.2381,43.408,43.0581,43.2481,194535.0
2022-02-18 13:00:00,43.28,43.37,43.11,43.3,173089.0,43.2681,43.358,43.0981,43.2881,173089.0
2022-02-18 13:30:00,43.3,43.66,43.29,43.57,230183.0,43.2881,43.648,43.2781,43.558,230183.0
2022-02-18 14:00:00,43.56,43.95,43.53,43.91,226334.0,43.548,43.9379,43.518,43.8979,226334.0
2022-02-18 14:30:00,43.92,44.04,43.67,43.9,187658.0,43.9079,44.0279,43.658,43.8879,187658.0
2022-02-18 15:00:00,43.92,43.99,43.63,43.64,175258.0,43.9079,43.9779,43.618,43.628,175258.0
2022-02-18 15:30:00,43.63,43.82,43.45,43.57,690260.0,43.618,43.8079,43.438,43.558,690260.0
2022-02-22 09:30:00,43.27,43.77,43.1,43.51,467584.0,43.2581,43.7579,43.0881,43.498,467584.0
2022-02-22 10:00:00,43.53,43.94,43.1,43.82,289676.0,43.518,43.9279,43.0881,43.8079,289676.0
2022-02-22 10:30:00,43.83,43.85,43.32,43.39,205533.0,43.8179,43.8379,43.3081,43.378,205533.0
2022-02-22 11:00:00,43.37,43.47,43.01,43.02,251742.0,43.358,43.458,42.9981,43.0081,251742.0
2022-02-22 11:30:00,43.01,43.23,42.96,43.08,223508.0,42.9981,43.2181,42.9482,43.0681,223508.0
2022-02-22 12:00:00,43.07,43.24,42.97,43.06,175299.0,43.0581,43.2281,42.9581,43.0481,175299.0
2022-02-22 12:30:00,43.05,43.14,42.95,43.02,171054.0,43.0381,43.1281,42.9382,43.0081,171054.0
2022-02-22 13:00:00,43.04,43.17,42.89,42.99,174700.0,43.0281,43.1581,42.8782,42.9781,174700.0
2022-02-22 13:30:00,43.0,43.09,42.65,42.78,189105.0,42.9881,43.0781,42.6382,42.7682,189105.0
2022-02-22 14:00:00,42.78,43.03,42.57,42.95,212397.0,42.7682,43.0181,42.5583,42.9382,212397.0
2022-02-22 14:30:00,42.96,43.47,42.86,43.34,263229.0,42.9482,43.458,42.8482,43.328,263229.0
2022-02-22 15:00:00,43.34,43.72,43.34,43.52,256797.0,43.328,43.7079,43.328,43.508,256797.0
2022-02-22 15:30:00,43.52,43.53,43.05,43.23,733523.0,43.508,43.518,43.0381,43.2181,733523.0
2022-02-23 09:30:00,43.91,44.16,43.5,43.76,347235.0,43.8979,44.1478,43.488,43.7479,347235.0
2022-02-23 10:00:00,43.75,43.78,43.02,43.1,242110.0,43.7379,43.7679,43.0081,43.0881,242110.0
2022-02-23 10:30:00,43.08,43.48,43.0,43.24,282650.0,43.0681,43.468,42.9881,43.2281,282650.0
2022-02-23 11:00:00,43.23,43.29,42.88,43.09,216190.0,43.2181,43.2781,42.8682,43.0781,216190.0
2022-02-23 11:30:00,43.11,43.37,42.97,43.36,227815.0,43.0981,43.358,42.9581,43.348,227815.0
2022-02-23 12:00:00,43.37,43.82,43.25,43.76,243900.0,43.358,43.8079,43.2381,43.7479,243900.0
2022-02-23 12:30:00,43.78,43.8,43.36,43.43,186275.0,43.7679,43.7879,43.348,43.418,186275.0
2022-02-23 13:00:00,43.42,43.42,43.08,43.09,155774.0,43.408,43.408,43.0681,43.0781,155774.0
2022-02-23 13:30:00,43.11,43.23,42.94,42.97,173722.0,43.0981,43.2181,42.9282,42.9581,173722.0
2022-02-23 14:00:00,42.96,43.05,42.7,42.73,255659.0,42.9482,43.0381,42.6882,42.7182,255659.0
2022-02-23 14:30:00,42.74,42.81,42.62,42.68,184584.0,42.7282,42.7982,42.6082,42.6682,184584.0
2022-02-23 15:00:00,42.67,42.73,42.48,42.64,281955.0,42.6582,42.7182,42.4683,42.6282,281955.0
2022-02-23 15:30:00,42.63,42.65,42.37,42.49,739400.0,42.6182,42.6382,42.3583,42.4783,739400.0
2022-02-24 09:30:00,40.57,41.95,40.45,41.91,752166.0,40.5588,41.9384,40.4388,41.8984,752166.0
2022-02-24 10:00:00,41.89,42.88,41.58,42.29,455676.0,41.8784,42.8682,41.5685,42.2783,455676.0
2022-02-24 10:30:00,42.26,42.37,41.76,42.16,268809.0,42.2483,42.3583,41.7485,42.1484,268809.0
2022-02-24 11:00:00,42.14,42.59,41.94,42.34,204875.0,42.1284,42.5783,41.9284,42.3283,204875.0
2022-02-24 11:30:00,42.33,42.42,42.04,42.37,154175.0,42.3183,42.4083,42.0284,42.3583,154175.0
2022-02-24 12:00:00,42.37,42.55,42.09,42.16,127483.0,42.3583,42.5383,42.0784,42.1484,127483.0
2022-02-24 12:30:00,42.16,42.39,42.02,42.05,166442.0,42.1484,42.3783,42.0084,42.0384,166442.0
2022-02-24 13:00:00,42.04,42.34,41.98,42.18,146732.0,42.0284,42.3283,41.9684,42.1684,146732.0
2022-02-24 13:30:00,42.19,42.73,42.18,42.43,200472.0,42.1784,42.7182,42.1684,42.4183,200472.0
2022-02-24 14:00:00,42.4,42.84,42.33,42.78,156332.0,42.3883,42.8282,42.3183,42.7682,156332.0
2022-02-24 14:30:00,42.79,43.23,42.77,43.2,238909.0,42.7782,43.2181,42.7582,43.1881,238909.0
2022-02-24 15:00:00,43.21,43.41,43.16,43.16,179795.0,43.1981,43.398,43.1481,43.1481,179795.0
2022-02-24 15:30:00,43.18,43.63,43.16,43.51,873112.0,43.1681,43.618,43.1481,43.498,873112.0
2022-02-25 09:30:00,43.78,44.37,43.52,43.69,296171.0,43.7679,44.3578,43.508,43.6779,296171.0
2022-02-25 10:00:00,43.69,44.09,43.42,44.05,224029.0,43.6779,44.0778,43.408,44.0379,224029.0
2022-02-25 10:30:00,44.04,44.38,43.7,44.16,191292.0,44.0279,44.3678,43.6879,44.1478,191292.0
2022-02-25 11:00:00,44.21,44.43,44.03,44.4,263079.0,44.1978,44.4177,44.0179,44.3878,263079.0
2022-02-25 11:30:00,44.4,44.76,44.3,44.75,368069.0,44.3878,44.7477,44.2878,44.7377,368069.0
2022-02-25 12:00:00,44.74,44.78,44.58,44.73,178848.0,44.7277,44.7676,44.5677,44.7177,178848.0
2022-02-25 12:30:00,44.73,44.85,44.56,44.66,225437.0,44.7177,44.8376,44.5477,44.6477,225437.0
2022-02-25 13:00:00,44.66,44.86,44.54,44.85,246287.0,44.6477,44.8476,44.5277,44.8376,246287.0
2022-02-25 13:30:00,44.86,45.02,44.82,44.9,217829.0,44.8476,45.0076,44.8076,44.8876,217829.0
2022-02-25 14:00:00,44.89,44.95,44.74,44.88,211226.0,44.8776,44.9376,44.7277,44.8676,211226.0
2022-02-25 14:30:00,44.88,44.93,44.59,44.77,248552.0,44.8676,44.9176,44.5777,44.7577,248552.0
2022-02-25 15:00:00,44.76,44.99,44.67,44.9,248762.0,44.7477,44.9776,44.6577,44.8876,248762.0
2022-02-25 15:30:00,44.9,45.15,44.78,45.13,966102.0,44.8876,45.1375,44.7676,45.1176,966102.0
2022-02-28 09:30:00,44.26,44.36,43.45,43.91,488423.0,44.2478,44.3478,43.438,43.8979,488423.0
2022-02-28 10:00:00,43.91,43.99,43.5,43.92,181459.0,43.8979,43.9779,43.488,43.9079,181459.0
2022-02-28 10:30:00,43.91,44.52,43.9,44.48,204774.0,43.8979,44.5077,43.8879,44.4677,204774.0
2022-02-28 11:00:00,44.48,44.8,44.44,44.73,142501.0,44.4677,44.7876,44.4277,44.7177,142501.0
2022-02-28 11:30:00,44.73,44.78,44.53,44.75,167551.0,44.7177,44.7676,44.5177,44.7377,167551.0
2022-02-28 12:00:00,44.74,44.75,44.05,44.13,184206.0,44.7277,44.7377,44.0379,44.1178,184206.0
2022-02-28 12:30:00,44.12,44.18,43.71,43.81,190071.0,44.1078,44.1678,43.6979,43.7979,190071.0
2022-02-28 13:00:00,43.83,44.3,43.82,44.15,221004.0,43.8179,44.2878,43.8079,44.1378,221004.0
2022-02-28 13:30:00,44.13,44.29,44.06,44.17,162386.0,44.1178,44.2778,44.0478,44.1578,162386.0
2022-02-28 14:00:00,44.15,44.15,43.75,43.82,132900.0,44.1378,44.1378,43.7379,43.8079,132900.0
2022-02-28 14:30:00,43.85,44.13,43.74,44.09,142695.0,43.8379,44.1178,43.7279,44.0778,142695.0
2022-02-28 15:00:00,44.08,44.12,43.89,43.97,214031.0,44.0678,44.1078,43.8779,43.9579,214031.0
2022-02-28 15:30:00,43.95,44.37,43.74,44.28,821482.0,43.9379,44.3578,43.7279,44.2678,821482.0
2022-03-01 09:30:00,44.1,44.11,42.73,42.81,444534.0,44.0878,44.0978,42.7182,42.7982,444534.0
2022-03-01 10:00:00,42.85,42.98,42.32,42.4,488202.0,42.8382,42.9681,42.3083,42.3883,488202.0
2022-03-01 10:30:00,42.41,42.63,42.21,42.24,240174.0,42.3983,42.6182,42.1984,42.2283,240174.0
2022-03-01 11:00:00,42.24,42.51,42.17,42.3,297093.0,42.2283,42.4983,42.1584,42.2883,297093.0
2022-03-01 11:30:00,42.3,42.32,41.76,41.99,446421.0,42.2883,42.3083,41.7485,41.9784,446421.0
2022-03-01 12:00:00,41.98,42.2,41.76,42.13,195994.0,41.9684,42.1884,41.7485,42.1184,195994.0
2022-03-01 12:30:00,42.13,42.34,42.03,42.29,380616.0,42.1184,42.3283,42.0184,42.2783,380616.0
2022-03-01 13:00:00,42.23,42.38,41.95,41.97,242892.0,42.2184,42.3683,41.9384,41.9584,242892.0
2022-03-01 13:30:00,41.97,42.11,41.84,41.95,141152.0,41.9584,42.0984,41.8285,41.9384,141152.0
2022-03-01 14:00:00,41.96,42.15,41.76,42.13,212028.0,41.9484,42.1384,41.7485,42.1184,212028.0
2022-03-01 14:30:00,42.12,42.34,42.05,42.12,236803.0,42.1084,42.3283,42.0384,42.1084,236803.0
2022-03-01 15:00:00,42.11,42.39,41.96,41.97,344651.0,42.0984,42.3783,41.9484,41.9584,344651.0
2022-03-01 15:30:00,41.96,42.01,41.68,41.92,760634.0,41.9484,41.9984,41.6685,41.9084,760634.0
2022-03-02 09:30:00,42.95,43.87,42.51,43.71,651510.0,42.9382,43.8579,42.4983,43.6979,651510.0
2022-03-02 10:00:00,43.73,43.86,43.07,43.37,509007.0,43.7179,43.8479,43.0581,43.358,509007.0
2022-03-02 10:30:00,43.35,43.44,42.98,43.03,274672.0,43.338,43.428,42.9681,43.0181,274672.0
2022-03-02 11:00:00,43.04,43.38,42.88,43.29,360254.0,43.0281,43.368,42.8682,43.2781,360254.0
2022-03-02 11:30:00,43.3,43.46,43.14,43.35,240401.0,43.2881,43.448,43.1281,43.338,240401.0
2022-03-02 12:00:00,43.35,43.43,43.17,43.41,176180.0,43.338,43.418,43.1581,43.398,176180.0
2022-03-02 12:30:00,43.42,43.57,43.39,43.48,144105.0,43.408,43.558,43.378,43.468,144105.0
2022-03-02 13:00:00,43.5,44.04,43.5,44.04,441533.0,43.488,44.0279,43.488,44.0279,441533.0
2022-03-02 13:30:00,44.04,44.24,43.98,44.18,362560.0,44.0279,44.2278,43.9679,44.1678,362560.0
2022-03-02 14:00:00,44.16,44.22,43.68,43.74,191872.0,44.1478,44.2078,43.668,43.7279,191872.0
2022-03-02 14:30:00,43.74,43.8,43.52,43.57,163971.0,43.7279,43.7879,43.508,43.558,163971.0
2022-03-02 15:00:00,43.56,43.79,43.52,43.67,207247.0,43.548,43.7779,43.508,43.658,207247.0
2022-03-02 15:30:00,43.68,43.86,43.63,43.74,670522.0,43.668,43.8479,43.618,43.7279,670522.0
2022-03-03 09:30:00,44.98,45.12,43.59,43.78,519699.0,44.9676,45.1076,43.578,43.7679,519699.0
2022-03-03 10:00:00,43.81,43.94,43.22,43.54,249547.0,43.7979,43.9279,43.2081,43.528,249547.0
2022-03-03 10:30:00,43.53,43.62,43.16,43.19,188781.0,43.518,43.608,43.1481,43.1781,188781.0
2022-03-03 11:00:00,43.2,43.59,43.05,43.44,192901.0,43.1881,43.578,43.0381,43.428,192901.0
2022-03-03 11:30:00,43.41,43.75,43.34,43.62,135370.0,43.398,43.7379,43.328,43.608,135370.0
2022-03-03 12:00:00,43.6,43.79,43.47,43.49,163205.0,43.588,43.7779,43.458,43.478,163205.0
2022-03-03 12:30:00,43.49,44.22,43.49,43.9,246513.0,43.478,44.2078,43.478,43.8879,246513.0
2022-03-03 13:00:00,43.88,44.0,43.76,43.86,149989.0,43.8679,43.9879,43.7479,43.8479,149989.0
2022-03-03 13:30:00,43.84,43.84,43.54,43.57,159672.0,43.8279,43.8279,43.528,43.558,159672.0
2022-03-03 14:00:00,43.56,43.73,43.49,43.59,146927.0,43.548,43.7179,43.478,43.578,146927.0
2022-03-03 14:30:00,43.59,43.65,43.25,43.28,187813.0,43.578,43.638,43.2381,43.2681,187813.0
2022-03-03 15:00:00,43.27,43.31,43.08,43.3,297861.0,43.2581,43.2981,43.0681,43.2881,297861.0
2022-03-03 15:30:00,43.3,43.36,43.07,43.35,575138.0,43.2881,43.348,43.0581,43.338,575138.0
2022-03-04 09:30:00,42.62,42.89,41.21,41.61,532114.0,42.6082,42.8782,41.1986,41.5985,532114.0
2022-03-04 10:00:00,41.61,41.69,40.98,41.19,310703.0,41.5985,41.6785,40.9687,41.1786,310703.0
2022-03-04 10:30:00,41.14,41.34,40.77,40.79,266123.0,41.1287,41.3286,40.7588,40.7787,266123.0
2022-03-04 11:00:00,40.76,40.79,40.41,40.67,474081.0,40.7488,40.7787,40.3989,40.6588,474081.0
2022-03-04 11:30:00,40.67,40.97,40.53,40.76,239623.0,40.6588,40.9587,40.5188,40.7488,239623.0
2022-03-04 12:00:00,40.76,41.33,40.58,41.17,316554.0,40.7488,41.3186,40.5688,41.1586,316554.0
2022-03-04 12:30:00,41.17,41.44,41.14,41.35,263564.0,41.1586,41.4286,41.1287,41.3386,263564.0
2022-03-04 13:00:00,41.37,41.65,41.37,41.55,267275.0,41.3586,41.6385,41.3586,41.5385,267275.0
2022-03-04 13:30:00,41.56,41.65,41.35,41.36,195627.0,41.5485,41.6385,41.3386,41.3486,195627.0
2022-03-04 14:00:00,41.36,41.51,41.16,41.45,209053.0,41.3486,41.4986,41.1486,41.4386,209053.0
2022-03-04 14:30:00,41.46,41.52,41.06,41.07,218163.0,41.4486,41.5085,41.0487,41.0587,218163.0
2022-03-04 15:00:00,41.08,41.31,41.0,41.19,457384.0,41.0687,41.2986,40.9887,41.1786,457384.0
2022-03-04 15:30:00,41.18,41.55,41.07,41.51,1007688.0,41.1686,41.5385,41.0587,41.4986,1007688.0
2022-03-07 09:30:00,41.52,41.52,39.8,39.82,548259.0,41.5085,41.5085,39.789,39.809,548259.0
2022-03-07 10:00:00,39.8,40.4,39.61,39.62,564932.0,39.789,40.3889,39.5991,39.6091,564932.0
2022-03-07 10:30:00,39.6,39.84,39.52,39.66,594132.0,39.5891,39.829,39.5091,39.6491,594132.0
2022-03-07 11:00:00,39.65,40.05,39.62,39.84,480648.0,39.6391,40.039,39.6091,39.829,480648.0
2022-03-07 11:30:00,39.84,39.91,39.05,39.09,492296.0,39.829,39.899,39.0392,39.0792,492296.0
2022-03-07 12:00:00,39.08,39.09,38.47,38.74,551465.0,39.0692,39.0792,38.4594,38.7293,551465.0
2022-03-07 12:30:00,38.73,39.14,38.65,38.83,436859.0,38.7193,39.1292,38.6393,38.8193,436859.0
2022-03-07 13:00:00,38.82,39.0,38.63,38.63,380476.0,38.8093,38.9892,38.6193,38.6193,380476.0
2022-03-07 13:30:00,38.63,38.81,38.38,38.38,319653.0,38.6193,38.7993,38.3694,38.3694,319653.0
2022-03-07 14:00:00,38.37,38.6,38.25,38.42,340500.0,38.3594,38.5894,38.2395,38.4094,340500.0
2022-03-07 14:30:00,38.42,38.45,37.98,38.0,499433.0,38.4094,38.4394,37.9695,37.9895,499433.0
2022-03-07 15:00:00,38.0,38.08,37.76,37.92,643078.0,37.9895,38.0695,37.7496,37.9095,643078.0
2022-03-07 15:30:00,37.92,37.92,37.44,37.46,1318011.0,37.9095,37.9095,37.4297,37.4497,1318011.0
2022-03-08 09:30:00,37.79,38.15,36.7,36.92,653035.0,37.7796,38.1395,36.6899,36.9098,653035.0
2022-03-08 10:00:00,36.9,37.6,36.46,36.97,469301.0,36.8898,37.5896,36.4499,36.9598,469301.0
2022-03-08 10:30:00,36.99,37.84,36.73,37.72,484492.0,36.9798,37.8296,36.7199,37.7096,484492.0
2022-03-08 11:00:00,37.72,37.92,37.15,37.38,427320.0,37.7096,37.9095,37.1398,37.3697,427320.0
2022-03-08 11:30:00,37.36,37.62,37.07,37.49,237815.0,37.3497,37.6096,37.0598,37.4797,237815.0
2022-03-08 12:00:00,37.51,38.94,37.44,38.63,567223.0,37.4997,38.9293,37.4297,38.6193,567223.0
2022-03-08 12:30:00,38.61,38.77,38.31,38.69,403165.0,38.5994,38.7593,38.2994,38.6793,403165.0
2022-03-08 13:00:00,38.71,38.96,38.33,38.36,294278.0,38.6993,38.9493,38.3194,38.3494,294278.0
2022-03-08 13:30:00,38.34,38.35,38.0,38.05,215844.0,38.3294,38.3394,37.9895,38.0395,215844.0
2022-03-08 14:00:00,38.05,38.15,37.63,38.12,347247.0,38.0395,38.1395,37.6196,38.1095,347247.0
2022-03-08 14:30:00,38.1,38.31,37.98,38.24,250921.0,38.0895,38.2994,37.9695,38.2295,250921.0
2022-03-08 15:00:00,38.24,38.51,38.14,38.16,474020.0,38.2295,38.4994,38.1295,38.1495,474020.0
2022-03-08 15:30:00,38.16,38.17,37.6,37.63,1163193.0,38.1495,38.1595,37.5896,37.6196,1163193.0
2022-03-09 09:30:00,39.19,40.15,39.04,39.87,490497.0,39.1816,40.1414,39.0317,39.8615,490497.0
2022-03-09 10:00:00,39.88,40.53,39.8,40.46,407013.0,39.8715,40.5213,39.7915,40.4514,407013.0
2022-03-09 10:30:00,40.48,40.82,40.34,40.7,302837.0,40.4713,40.8113,40.3314,40.6913,302837.0
2022-03-09 11:00:00,40.71,40.73,39.99,40.08,334908.0,40.7013,40.7213,39.9815,40.0714,334908.0
2022-03-09 11:30:00,40.09,40.28,39.96,40.12,277686.0,40.0814,40.2714,39.9515,40.1114,277686.0
2022-03-09 12:00:00,40.1,40.27,39.97,40.15,228091.0,40.0914,40.2614,39.9615,40.1414,228091.0
2022-03-09 12:30:00,40.15,40.82,40.09,40.63,342993.0,40.1414,40.8113,40.0814,40.6213,342993.0
2022-03-09 13:00:00,40.63,40.85,40.33,40.84,253007.0,40.6213,40.8413,40.3214,40.8313,253007.0
2022-03-09 13:30:00,40.84,40.92,40.52,40.59,182520.0,40.8313,40.9113,40.5113,40.5813,182520.0
2022-03-09 14:00:00,40.61,40.77,40.46,40.64,148307.0,40.6013,40.7613,40.4514,40.6313,148307.0
2022-03-09 14:30:00,40.65,40.85,40.6,40.72,179441.0,40.6413,40.8413,40.5913,40.7113,179441.0
2022-03-09 15:00:00,40.72,40.83,40.47,40.49,256770.0,40.7113,40.8213,40.4613,40.4813,256770.0
2022-03-09 15:30:00,40.5,40.66,40.24,40.3,871725.0,40.4913,40.6513,40.2314,40.2914,871725.0
2022-03-10 09:30:00,39.18,40.94,38.95,40.89,458317.0,39.1716,40.9312,38.9417,40.8813,458317.0
2022-03-10 10:00:00,40.86,41.07,40.44,40.5,321494.0,40.8513,41.0612,40.4314,40.4913,321494.0
2022-03-10 10:30:00,40.49,40.53,39.91,40.05,274107.0,40.4813,40.5213,39.9015,40.0414,274107.0
2022-03-10 11:00:00,40.04,40.04,39.8,39.83,270420.0,40.0314,40.0314,39.7915,39.8215,270420.0
2022-03-10 11:30:00,39.85,39.98,39.63,39.95,218832.0,39.8415,39.9715,39.6215,39.9415,218832.0
2022-03-10 12:00:00,39.95,40.26,39.91,40.14,130739.0,39.9415,40.2514,39.9015,40.1314,130739.0
2022-03-10 12:30:00,40.13,40.15,39.9,39.94,114274.0,40.1214,40.1414,39.8915,39.9315,114274.0
2022-03-10 13:00:00,39.94,40.18,39.79,39.9,140151.0,39.9315,40.1714,39.7815,39.8915,140151.0
2022-03-10 13:30:00,39.88,40.28,39.87,40.12,115938.0,39.8715,40.2714,39.8615,40.1114,115938.0
2022-03-10 14:00:00,40.12,40.56,40.12,40.52,202019.0,40.1114,40.5513,40.1114,40.5113,202019.0
2022-03-10 14:30:00,40.56,40.92,40.55,40.8,289004.0,40.5513,40.9113,40.5413,40.7913,289004.0
2022-03-10 15:00:00,40.82,40.86,40.58,40.73,352851.0,40.8113,40.8513,40.5713,40.7213,352851.0
2022-03-10 15:30:00,40.74,40.99,40.55,40.89,963356.0,40.7313,40.9812,40.5413,40.8813,963356.0
2022-03-11 09:30:00,41.2,41.5,40.79,41.09,266147.0,41.1912,41.4911,40.7813,41.0812,266147.0
2022-03-11 10:00:00,41.12,41.3,40.84,41.02,147469.0,41.1112,41.2912,40.8313,41.0112,147469.0
2022-03-11 10:30:00,41.02,41.04,40.71,40.98,134917.0,41.0112,41.0312,40.7013,40.9712,134917.0
2022-03-11 11:00:00,40.98,41.05,40.65,40.69,141319.0,40.9712,41.0412,40.6413,40.6813,141319.0
2022-03-11 11:30:00,40.68,41.03,40.62,40.87,126426.0,40.6713,41.0212,40.6113,40.8613,126426.0
2022-03-11 12:00:00,40.87,41.01,40.65,40.71,128921.0,40.8613,41.0012,40.6413,40.7013,128921.0
2022-03-11 12:30:00,40.7,40.77,40.46,40.76,184971.0,40.6913,40.7613,40.4514,40.7513,184971.0
2022-03-11 13:00:00,40.76,40.87,40.65,40.8,124442.0,40.7513,40.8613,40.6413,40.7913,124442.0
2022-03-11 13:30:00,40.8,40.83,40.53,40.55,130723.0,40.7913,40.8213,40.5213,40.5413,130723.0
2022-03-11 14:00:00,40.54,40.67,40.49,40.66,110908.0,40.5313,40.6613,40.4813,40.6513,110908.0
2022-03-11 14:30:00,40.64,40.65,40.38,40.42,131456.0,40.6313,40.6413,40.3714,40.4114,131456.0
2022-03-11 15:00:00,40.42,40.51,40.19,40.19,282785.0,40.4114,40.5013,40.1814,40.1814,282785.0
2022-03-11 15:30:00,40.19,40.26,40.06,40.11,619396.0,40.1814,40.2514,40.0514,40.1014,619396.0
2022-03-14 09:30:00,40.1,40.18,39.43,39.72,365608.0,40.0914,40.1714,39.4216,39.7115,365608.0
2022-03-14 10:00:00,39.72,40.59,39.57,40.2,205463.0,39.7115,40.5813,39.5615,40.1914,205463.0
2022-03-14 10:30:00,40.18,40.26,39.88,40.01,157210.0,40.1714,40.2514,39.8715,40.0014,157210.0
2022-03-14 11:00:00,40.02,40.21,39.7,39.76,299241.0,40.0114,40.2014,39.6915,39.7515,299241.0
2022-03-14 11:30:00,39.74,39.87,39.23,39.4,179092.0,39.7315,39.8615,39.2216,39.3916,179092.0
2022-03-14 12:00:00,39.36,39.77,39.21,39.55,266126.0,39.3516,39.7615,39.2016,39.5415,266126.0
2022-03-14 12:30:00,39.55,39.61,39.09,39.09,168588.0,39.5415,39.6015,39.0816,39.0816,168588.0
2022-03-14 13:00:00,39.1,39.13,38.72,38.8,192793.0,39.0916,39.1216,38.7117,38.7917,192793.0
2022-03-14 13:30:00,38.81,38.82,38.41,38.48,299879.0,38.8017,38.8117,38.4018,38.4718,299879.0
2022-03-14 14:00:00,38.48,38.6,38.31,38.43,290921.0,38.4718,38.5917,38.3018,38.4218,290921.0
2022-03-14 14:30:00,38.43,38.67,38.37,38.5,219611.0,38.4218,38.6617,38.3618,38.4918,219611.0
2022-03-14 15:00:00,38.49,38.77,38.45,38.68,207442.0,38.4818,38.7617,38.4418,38.6717,207442.0
2022-03-14 15:30:00,38.67,38.81,38.47,38.8,443750.0,38.6617,38.8017,38.4618,38.7917,443750.0
2022-03-15 09:30:00,38.99,39.34,38.56,39.33,594085.0,38.9817,39.3316,38.5518,39.3216,594085.0
2022-03-15 10:00:00,39.31,39.99,39.16,39.97,263259.0,39.3016,39.9815,39.1516,39.9615,263259.0
2022-03-15 10:30:00,39.98,40.1,39.72,39.76,212262.0,39.9715,40.0914,39.7115,39.7515,212262.0
2022-03-15 11:00:00,39.8,39.87,39.59,39.69,201101.0,39.7915,39.8615,39.5815,39.6815,201101.0
2022-03-15 11:30:00,39.68,39.73,39.28,39.47,171939.0,39.6715,39.7215,39.2716,39.4616,171939.0
2022-03-15 12:00:00,39.46,39.61,39.29,39.59,413458.0,39.4516,39.6015,39.2816,39.5815,413458.0
2022-03-15 12:30:00,39.59,39.75,39.48,39.73,241037.0,39.5815,39.7415,39.4716,39.7215,241037.0
2022-03-15 13:00:00,39.73,39.87,39.44,39.54,113317.0,39.7215,39.8615,39.4316,39.5315,113317.0
2022-03-15 13:30:00,39.53,39.72,39.47,39.63,143607.0,39.5215,39.7115,39.4616,39.6215,143607.0
2022-03-15 14:00:00,39.61,39.76,39.53,39.72,132504.0,39.6015,39.7515,39.5215,39.7115,132504.0
2022-03-15 14:30:00,39.71,40.07,39.65,40.04,192492.0,39.7015,40.0614,39.6415,40.0314,192492.0
2022-03-15 15:00:00,40.02,40.31,39.95,40.26,272653.0,40.0114,40.3014,39.9415,40.2514,272653.0
2022-03-15 15:30:00,40.27,40.39,40.06,40.09,790007.0,40.2614,40.3814,40.0514,40.0814,790007.0
2022-03-16 09:30:00,41.0,41.95,40.87,41.77,397509.0,40.9912,41.941,40.8613,41.7611,397509.0
2022-03-16 10:00:00,41.78,42.38,41.37,42.07,580450.0,41.7711,42.3709,41.3612,42.061,580450.0
2022-03-16 10:30:00,42.09,42.3,41.72,41.94,280364.0,42.081,42.291,41.7111,41.931,280364.0
2022-03-16 11:00:00,41.92,42.18,41.73,42.1,217535.0,41.911,42.171,41.7211,42.091,217535.0
2022-03-16 11:30:00,42.12,42.26,41.78,42.21,340807.0,42.111,42.251,41.7711,42.201,340807.0
2022-03-16 12:00:00,42.22,42.28,42.1,42.25,267198.0,42.211,42.271,42.091,42.241,267198.0
2022-03-16 12:30:00,42.24,42.26,41.92,42.12,222601.0,42.231,42.251,41.911,42.111,222601.0
2022-03-16 13:00:00,42.13,42.24,41.79,41.91,195891.0,42.121,42.231,41.7811,41.901,195891.0
2022-03-16 13:30:00,41.91,42.0,41.73,41.81,145249.0,41.901,41.991,41.7211,41.8011,145249.0
2022-03-16 14:00:00,41.79,41.84,41.22,41.23,201157.0,41.7811,41.8311,41.2112,41.2212,201157.0
2022-03-16 14:30:00,41.22,42.0,41.03,41.79,235729.0,41.2112,41.991,41.0212,41.7811,235729.0
2022-03-16 15:00:00,41.8,42.0,41.66,41.93,285111.0,41.7911,41.991,41.6511,41.921,285111.0
2022-03-16 15:30:00,41.94,42.23,41.73,42.15,924751.0,41.931,42.221,41.7211,42.141,924751.0
2022-03-17 09:30:00,41.74,42.47,41.46,42.44,236663.0,41.7311,42.4609,41.4511,42.4309,236663.0
2022-03-17 10:00:00,42.43,42.45,41.72,42.08,185668.0,42.4209,42.4409,41.7111,42.071,185668.0
2022-03-17 10:30:00,42.14,42.15,41.4,41.47,200539.0,42.131,42.141,41.3912,41.4611,200539.0
2022-03-17 11:00:00,41.46,41.65,41.28,41.53,241273.0,41.4511,41.6411,41.2712,41.5211,241273.0
2022-03-17 11:30:00,41.52,41.65,41.37,41.63,141564.0,41.5111,41.6411,41.3612,41.6211,141564.0
2022-03-17 12:00:00,41.64,41.9,41.62,41.89,132529.0,41.6311,41.891,41.6111,41.881,132529.0
2022-03-17 12:30:00,41.86,41.9,41.66,41.73,126711.0,41.8511,41.891,41.6511,41.7211,126711.0
2022-03-17 13:00:00,41.74,41.78,41.46,41.65,183689.0,41.7311,41.7711,41.4511,41.6411,183689.0
2022-03-17 13:30:00,41.65,41.67,41.46,41.57,392311.0,41.6411,41.6611,41.4511,41.5611,392311.0
2022-03-17 14:00:00,41.55,41.76,41.48,41.57,290231.0,41.5411,41.7511,41.4711,41.5611,290231.0
2022-03-17 14:30:00,41.56,41.73,41.56,41.63,206172.0,41.5511,41.7211,41.5511,41.6211,206172.0
2022-03-17 15:00:00,41.62,41.72,41.44,41.6,296964.0,41.6111,41.7111,41.4311,41.5911,296964.0
2022-03-17 15:30:00,41.6,41.93,41.6,41.93,712547.0,41.5911,41.921,41.5911,41.921,712547.0
2022-03-18 09:30:00,41.74,41.74,41.1,41.51,569454.0,41.7311,41.7311,41.0912,41.5011,569454.0
2022-03-18 10:00:00,41.51,41.85,41.38,41.63,242916.0,41.5011,41.8411,41.3712,41.6211,242916.0
2022-03-18 10:30:00,41.65,41.71,41.29,41.41,436309.0,41.6411,41.7011,41.2812,41.4011,436309.0
2022-03-18 11:00:00,41.41,41.58,41.2,41.3,259057.0,41.4011,41.5711,41.1912,41.2912,259057.0
2022-03-18 11:30:00,41.3,41.52,41.3,41.41,354378.0,41.2912,41.5111,41.2912,41.4011,354378.0
2022-03-18 12:00:00,41.41,41.79,41.37,41.69,320294.0,41.4011,41.7811,41.3612,41.6811,320294.0
2022-03-18 12:30:00,41.69,41.72,41.55,41.71,282103.0,41.6811,41.7111,41.5411,41.7011,282103.0
2022-03-18 13:00:00,41.72,41.92,41.53,41.87,319343.0,41.7111,41.911,41.5211,41.861,319343.0
2022-03-18 13:30:00,41.86,42.05,41.77,41.94,410616.0,41.8511,42.041,41.7611,41.931,410616.0
2022-03-18 14:00:00,41.97,42.02,41.75,41.79,298864.0,41.961,42.011,41.7411,41.7811,298864.0
2022-03-18 14:30:00,41.79,41.97,41.77,41.84,219379.0,41.7811,41.961,41.7611,41.8311,219379.0
2022-03-18 15:00:00,41.84,42.06,41.81,41.84,558318.0,41.8311,42.051,41.8011,41.8311,558318.0
2022-03-18 15:30:00,41.85,42.28,41.83,42.19,1466532.0,41.8411,42.271,41.8211,42.181,1466532.0
2022-03-21 09:30:00,41.99,42.08,41.04,41.31,204396.0,41.981,42.071,41.0312,41.3012,204396.0
2022-03-21 10:00:00,41.28,41.6,41.18,41.35,191870.0,41.2712,41.5911,41.1712,41.3412,191870.0
2022-03-21 10:30:00,41.36,41.77,41.31,41.73,156924.0,41.3512,41.7611,41.3012,41.7211,156924.0
2022-03-21 11:00:00,41.73,41.81,41.53,41.66,130097.0,41.7211,41.8011,41.5211,41.6511,130097.0
2022-03-21 11:30:00,41.67,41.73,41.52,41.65,94917.0,41.6611,41.7211,41.5111,41.6411,94917.0
2022-03-21 12:00:00,41.68,41.86,41.54,41.78,85591.0,41.6711,41.8511,41.5311,41.7711,85591.0
2022-03-21 12:30:00,41.78,41.84,41.37,41.58,228019.0,41.7711,41.8311,41.3612,41.5711,228019.0
2022-03-21 13:00:00,41.57,41.63,41.22,41.29,114638.0,41.5611,41.6211,41.2112,41.2812,114638.0
2022-03-21 13:30:00,41.29,41.65,41.27,41.64,104194.0,41.2812,41.6411,41.2612,41.6311,104194.0
2022-03-21 14:00:00,41.63,41.73,41.43,41.7,101893.0,41.6211,41.7211,41.4211,41.6911,101893.0
2022-03-21 14:30:00,41.7,41.81,41.48,41.48,117481.0,41.6911,41.8011,41.4711,41.4711,117481.0
2022-03-21 15:00:00,41.47,41.69,41.44,41.69,152497.0,41.4611,41.6811,41.4311,41.6811,152497.0
2022-03-21 15:30:00,41.7,41.84,41.45,41.83,614729.0,41.6911,41.8311,41.4411,41.8211,614729.0
2022-03-22 09:30:00,41.98,42.67,41.86,42.6,201926.0,41.971,42.6609,41.8511,42.5909,201926.0
2022-03-22 10:00:00,42.61,42.72,42.36,42.38,121797.0,42.6009,42.7109,42.3509,42.3709,121797.0
2022-03-22 10:30:00,42.38,42.4,42.08,42.13,143152.0,42.3709,42.3909,42.071,42.121,143152.0
2022-03-22 11:00:00,42.15,42.31,42.02,42.09,111186.0,42.141,42.301,42.011,42.081,111186.0
2022-03-22 11:30:00,42.11,42.11,41.9,41.93,145849.0,42.101,42.101,41.891,41.921,145849.0
2022-03-22 12:00:00,41.95,42.12,41.87,41.96,86249.0,41.941,42.111,41.861,41.951,86249.0
2022-03-22 12:30:00,41.95,42.21,41.91,42.13,106427.0,41.941,42.201,41.901,42.121,106427.0
2022-03-22 13:00:00,42.12,42.28,42.09,42.27,75759.0,42.111,42.271,42.081,42.261,75759.0
2022-03-22 13:30:00,42.27,42.28,42.12,42.23,108795.0,42.261,42.271,42.111,42.221,108795.0
2022-03-22 14:00:00,42.24,42.29,42.1,42.18,105220.0,42.231,42.281,42.091,42.171,105220.0
2022-03-22 14:30:00,42.19,42.26,42.13,42.19,111135.0,42.181,42.251,42.121,42.181,111135.0
2022-03-22 15:00:00,42.16,42.22,42.01,42.02,194247.0,42.151,42.211,42.001,42.011,194247.0
2022-03-22 15:30:00,42.01,42.08,41.85,41.98,537616.0,42.001,42.071,41.8411,41.971,537616.0
2022-03-23 09:30:00,41.46,41.85,41.29,41.39,179820.0,41.4511,41.8411,41.2812,41.3812,179820.0
2022-03-23 10:00:00,41.37,41.75,41.3,41.59,116969.0,41.3612,41.7411,41.2912,41.5811,116969.0
2022-03-23 10:30:00,41.61,41.72,41.44,41.48,93677.0,41.6011,41.7111,41.4311,41.4711,93677.0
2022-03-23 11:00:00,41.47,41.56,41.4,41.53,103998.0,41.4611,41.5511,41.3912,41.5211,103998.0
2022-03-23 11:30:00,41.5,41.58,41.4,41.5,111263.0,41.4911,41.5711,41.3912,41.4911,111263.0
2022-03-23 12:00:00,41.51,41.63,41.3,41.58,123308.0,41.5011,41.6211,41.2912,41.5711,123308.0
2022-03-23 12:30:00,41.58,41.66,41.4,41.55,80441.0,41.5711,41.6511,41.3912,41.5411,80441.0
2022-03-23 13:00:00,41.55,41.56,41.38,41.38,75753.0,41.5411,41.5511,41.3712,41.3712,75753.0
2022-03-23 13:30:00,41.39,41.55,41.34,41.52,122184.0,41.3812,41.5411,41.3312,41.5111,122184.0
2022-03-23 14:00:00,41.52,41.58,41.36,41.45,145387.0,41.5111,41.5711,41.3512,41.4411,145387.0
2022-03-23 14:30:00,41.45,41.51,41.38,41.38,102318.0,41.4411,41.5011,41.3712,41.3712,102318.0
2022-03-23 15:00:00,41.37,41.52,41.31,41.52,229626.0,41.3612,41.5111,41.3012,41.5111,229626.0
2022-03-23 15:30:00,41.51,41.57,41.35,41.41,498843.0,41.5011,41.5611,41.3412,41.4011,498843.0
2022-03-24 09:30:00,41.57,41.71,41.08,41.65,202512.0,41.5611,41.7011,41.0712,41.6411,202512.0
2022-03-24 10:00:00,41.66,41.9,41.42,41.8,141292.0,41.6511,41.891,41.4111,41.7911,141292.0
2022-03-24 10:30:00,41.78,41.94,41.69,41.8,119745.0,41.7711,41.931,41.6811,41.7911,119745.0
2022-03-24 11:00:00,41.78,42.08,41.71,42.04,142617.0,41.7711,42.071,41.7011,42.031,142617.0
2022-03-24 11:30:00,42.05,42.11,41.85,41.88,119502.0,42.041,42.101,41.8411,41.871,119502.0
2022-03-24 12:00:00,41.87,41.99,41.75,41.86,86324.0,41.861,41.981,41.7411,41.8511,86324.0
2022-03-24 12:30:00,41.87,42.02,41.79,42.01,69612.0,41.861,42.011,41.7811,42.001,69612.0
2022-03-24 13:00:00,42.0,42.08,41.9,42.01,178735.0,41.991,42.071,41.891,42.001,178735.0
2022-03-24 13:30:00,42.01,42.1,41.94,41.98,138399.0,42.001,42.091,41.931,41.971,138399.0
2022-03-24 14:00:00,41.98,42.04,41.89,42.04,130955.0,41.971,42.031,41.881,42.031,130955.0
2022-03-24 14:30:00,42.03,42.05,41.93,42.0,160155.0,42.021,42.041,41.921,41.991,160155.0
2022-03-24 15:00:00,41.99,42.05,41.93,42.04,176371.0,41.981,42.041,41.921,42.031,176371.0
2022-03-24 15:30:00,42.04,42.27,41.97,42.15,835978.0,42.031,42.261,41.961,42.141,835978.0
2022-03-25 09:30:00,42.15,42.37,41.86,42.08,102720.0,42.141,42.3609,41.8511,42.071,102720.0
2022-03-25 10:00:00,42.08,42.23,41.92,42.08,81281.0,42.071,42.221,41.911,42.071,81281.0
2022-03-25 10:30:00,42.09,42.47,42.09,42.43,117520.0,42.081,42.4609,42.081,42.4209,117520.0
2022-03-25 11:00:00,42.44,42.45,41.92,42.01,152030.0,42.4309,42.4409,41.911,42.001,152030.0
2022-03-25 11:30:00,42.04,42.22,41.95,42.13,99546.0,42.031,42.211,41.941,42.121,99546.0
2022-03-25 12:00:00,42.12,42.2,42.04,42.09,81645.0,42.111,42.191,42.031,42.081,81645.0
2022-03-25 12:30:00,42.11,42.27,42.07,42.22,91329.0,42.101,42.261,42.061,42.211,91329.0
2022-03-25 13:00:00,42.23,42.3,42.06,42.12,82576.0,42.221,42.291,42.051,42.111,82576.0
2022-03-25 13:30:00,42.13,42.24,42.1,42.2,130893.0,42.121,42.231,42.091,42.191,130893.0
2022-03-25 14:00:00,42.21,42.29,42.12,42.2,130140.0,42.201,42.281,42.111,42.191,130140.0
2022-03-25 14:30:00,42.22,42.3,42.18,42.26,138094.0,42.211,42.291,42.171,42.251,138094.0
2022-03-25 15:00:00,42.26,42.27,41.93,41.96,166677.0,42.251,42.261,41.921,41.951,166677.0
2022-03-25 15:30:00,41.96,42.21,41.91,42.19,465158.0,41.951,42.201,41.901,42.181,465158.0
2022-03-28 09:30:00,42.28,42.64,42.13,42.54,136802.0,42.271,42.6309,42.121,42.5309,136802.0
2022-03-28 10:00:00,42.52,42.75,42.35,42.52,123697.0,42.5109,42.7409,42.3409,42.5109,123697.0
2022-03-28 10:30:00,42.54,42.6,42.36,42.38,103607.0,42.5309,42.5909,42.3509,42.3709,103607.0
2022-03-28 11:00:00,42.4,42.49,42.06,42.19,152535.0,42.3909,42.4809,42.051,42.181,152535.0
2022-03-28 11:30:00,42.19,42.2,41.96,41.96,104607.0,42.181,42.191,41.951,41.951,104607.0
2022-03-28 12:00:00,41.96,42.08,41.84,41.98,91507.0,41.951,42.071,41.8311,41.971,91507.0
2022-03-28 12:30:00,41.97,42.08,41.91,42.01,112046.0,41.961,42.071,41.901,42.001,112046.0
2022-03-28 13:00:00,42.02,42.11,41.91,42.05,90070.0,42.011,42.101,41.901,42.041,90070.0
2022-03-28 13:30:00,42.04,42.13,41.97,42.04,90099.0,42.031,42.121,41.961,42.031,90099.0
2022-03-28 14:00:00,42.04,42.07,41.87,41.96,81009.0,42.031,42.061,41.861,41.951,81009.0
2022-03-28 14:30:00,41.95,42.12,41.83,42.08,167266.0,41.941,42.111,41.8211,42.071,167266.0
2022-03-28 15:00:00,42.08,42.22,42.05,42.19,210090.0,42.071,42.211,42.041,42.181,210090.0
2022-03-28 15:30:00,42.18,42.26,42.04,42.19,513853.0,42.171,42.251,42.031,42.181,513853.0
2022-03-29 09:30:00,42.86,44.18,42.86,43.61,519580.0,42.8508,44.1706,42.8508,43.6007,519580.0
2022-03-29 10:00:00,43.58,43.66,43.24,43.61,208823.0,43.5707,43.6507,43.2308,43.6007,208823.0
2022-03-29 10:30:00,43.61,43.73,43.42,43.62,149475.0,43.6007,43.7207,43.4107,43.6107,149475.0
2022-03-29 11:00:00,43.64,43.73,43.35,43.41,162562.0,43.6307,43.7207,43.3407,43.4007,162562.0
2022-03-29 11:30:00,43.4,43.63,43.38,43.61,90451.0,43.3907,43.6207,43.3707,43.6007,90451.0
2022-03-29 12:00:00,43.61,43.61,43.34,43.41,112326.0,43.6007,43.6007,43.3307,43.4007,112326.0
2022-03-29 12:30:00,43.42,43.43,43.2,43.25,122203.0,43.4107,43.4207,43.1908,43.2408,122203.0
2022-03-29 13:00:00,43.25,43.4,43.13,43.38,113932.0,43.2408,43.3907,43.1208,43.3707,113932.0
2022-03-29 13:30:00,43.39,43.49,43.33,43.48,104836.0,43.3807,43.4807,43.3207,43.4707,104836.0
2022-03-29 14:00:00,43.5,43.54,43.33,43.51,171689.0,43.4907,43.5307,43.3207,43.5007,171689.0
2022-03-29 14:30:00,43.52,43.6,43.42,43.59,130335.0,43.5107,43.5907,43.4107,43.5807,130335.0
2022-03-29 15:00:00,43.59,43.7,43.45,43.66,184461.0,43.5807,43.6907,43.4407,43.6507,184461.0
2022-03-29 15:30:00,43.65,43.7,43.41,43.61,448243.0,43.6407,43.6907,43.4007,43.6007,448243.0
2022-03-30 09:30:00,43.21,43.61,43.2,43.51,289993.0,43.2008,43.6007,43.1908,43.5007,289993.0
2022-03-30 10:00:00,43.57,43.66,43.13,43.38,209743.0,43.5607,43.6507,43.1208,43.3707,209743.0
2022-03-30 10:30:00,43.34,43.48,43.11,43.15,433564.0,43.3307,43.4707,43.1008,43.1408,433564.0
2022-03-30 11:00:00,43.14,43.25,43.05,43.09,356890.0,43.1308,43.2408,43.0408,43.0808,356890.0
2022-03-30 11:30:00,43.09,43.19,42.91,43.19,563117.0,43.0808,43.1808,42.9008,43.1808,563117.0
2022-03-30 12:00:00,43.18,43.26,43.11,43.25,154142.0,43.1708,43.2508,43.1008,43.2408,154142.0
2022-03-30 12:30:00,43.27,43.36,43.19,43.33,112848.0,43.2608,43.3507,43.1808,43.3207,112848.0
2022-03-30 13:00:00,43.35,43.35,43.16,43.17,178773.0,43.3407,43.3407,43.1508,43.1608,178773.0
2022-03-30 13:30:00,43.18,43.25,43.09,43.14,107181.0,43.1708,43.2408,43.0808,43.1308,107181.0
2022-03-30 14:00:00,43.14,43.22,43.01,43.11,120767.0,43.1308,43.2108,43.0008,43.1008,120767.0
2022-03-30 14:30:00,43.09,43.14,42.94,42.95,141488.0,43.0808,43.1308,42.9308,42.9408,141488.0
2022-03-30 15:00:00,42.94,42.98,42.7,42.79,248321.0,42.9308,42.9708,42.6909,42.7809,248321.0
2022-03-30 15:30:00,42.79,43.18,42.78,43.17,697807.0,42.7809,43.1708,42.7709,43.1608,697807.0
2022-03-31 09:30:00,42.9,43.16,42.59,42.9,146400.0,42.8908,43.1508,42.5809,42.8908,146400.0
2022-03-31 10:00:00,42.88,42.88,42.55,42.84,166677.0,42.8708,42.8708,42.5409,42.8308,166677.0
2022-03-31 10:30:00,42.84,43.35,42.82,43.22,117538.0,42.8308,43.3407,42.8108,43.2108,117538.0
2022-03-31 11:00:00,43.2,43.42,43.08,43.19,204608.0,43.1908,43.4107,43.0708,43.1808,204608.0
2022-03-31 11:30:00,43.18,43.33,43.12,43.19,73309.0,43.1708,43.3207,43.1108,43.1808,73309.0
2022-03-31 12:00:00,43.19,43.23,43.03,43.1,53562.0,43.1808,43.2208,43.0208,43.0908,53562.0
2022-03-31 12:30:00,43.1,43.13,42.96,43.04,48476.0,43.0908,43.1208,42.9508,43.0308,48476.0
2022-03-31 13:00:00,43.04,43.07,42.91,43.01,158144.0,43.0308,43.0608,42.9008,43.0008,158144.0
2022-03-31 13:30:00,43.01,43.06,42.88,42.89,155116.0,43.0008,43.0508,42.8708,42.8808,155116.0
2022-03-31 14:00:00,42.89,42.89,42.75,42.8,87705.0,42.8808,42.8808,42.7409,42.7909,87705.0
2022-03-31 14:30:00,42.8,42.89,42.76,42.88,93585.0,42.7909,42.8808,42.7509,42.8708,93585.0
2022-03-31 15:00:00,42.89,42.98,42.47,42.57,411557.0,42.8808,42.9708,42.4609,42.5609,411557.0
2022-03-31 15:30:00,42.57,42.59,41.94,41.94,1060783.0,42.5609,42.5809,41.931,41.931,1060783.0
2022-04-01 09:30:00,42.3,42.43,41.65,42.11,327530.0,42.291,42.4209,41.6411,42.101,327530.0
2022-04-01 10:00:00,42.07,42.21,41.46,41.62,223028.0,42.061,42.201,41.4511,41.6111,223028.0
2022-04-01 10:30:00,41.63,41.87,41.63,41.77,233800.0,41.6211,41.861,41.6211,41.7611,233800.0
2022-04-01 11:00:00,41.77,41.91,41.67,41.8,212841.0,41.7611,41.901,41.6611,41.7911,212841.0
2022-04-01 11:30:00,41.81,41.82,41.41,41.49,224120.0,41.8011,41.8111,41.4011,41.4811,224120.0
2022-04-01 12:00:00,41.5,41.69,41.4,41.69,107182.0,41.4911,41.6811,41.3912,41.6811,107182.0
2022-04-01 12:30:00,41.67,41.86,41.54,41.83,159845.0,41.6611,41.8511,41.5311,41.8211,159845.0
2022-04-01 13:00:00,41.83,41.83,41.55,41.63,152540.0,41.8211,41.8211,41.5411,41.6211,152540.0
2022-04-01 13:30:00,41.63,41.84,41.59,41.82,115773.0,41.6211,41.8311,41.5811,41.8111,115773.0
2022-04-01 14:00:00,41.81,41.98,41.79,41.98,148276.0,41.8011,41.971,41.7811,41.971,148276.0
2022-04-01 14:30:00,41.99,42.04,41.82,41.91,176522.0,41.981,42.031,41.8111,41.901,176522.0
2022-04-01 15:00:00,41.9,42.07,41.71,41.79,250780.0,41.891,42.061,41.7011,41.7811,250780.0
2022-04-01 15:30:00,41.79,41.92,41.63,41.86,1014474.0,41.7811,41.911,41.6211,41.8511,1014474.0
2022-04-04 09:30:00,41.81,42.04,41.69,41.96,335491.0,41.8011,42.031,41.6811,41.951,335491.0
2022-04-04 10:00:00,41.98,42.1,41.52,42.03,279564.0,41.971,42.091,41.5111,42.021,279564.0
2022-04-04 10:30:00,42.03,42.34,41.87,42.23,255905.0,42.021,42.3309,41.861,42.221,255905.0
2022-04-04 11:00:00,42.23,42.47,42.19,42.41,161978.0,42.221,42.4609,42.181,42.4009,161978.0
2022-04-04 11:30:00,42.41,42.55,42.31,42.52,313972.0,42.4009,42.5409,42.301,42.5109,313972.0
2022-04-04 12:00:00,42.52,42.68,42.47,42.61,127472.0,42.5109,42.6709,42.4609,42.6009,127472.0
2022-04-04 12:30:00,42.62,42.73,42.6,42.61,127410.0,42.6109,42.7209,42.5909,42.6009,127410.0
2022-04-04 13:00:00,42.61,42.63,42.51,42.51,76958.0,42.6009,42.6209,42.5009,42.5009,76958.0
2022-04-04 13:30:00,42.51,42.58,42.43,42.57,98870.0,42.5009,42.5709,42.4209,42.5609,98870.0
2022-04-04 14:00:00,42.56,42.57,42.36,42.43,101062.0,42.5509,42.5609,42.3509,42.4209,101062.0
2022-04-04 14:30:00,42.43,42.67,42.38,42.63,161845.0,42.4209,42.6609,42.3709,42.6209,161845.0
2022-04-04 15:00:00,42.63,42.64,42.49,42.59,187571.0,42.6209,42.6309,42.4809,42.5809,187571.0
2022-04-04 15:30:00,42.59,42.63,42.41,42.5,427966.0,42.5809,42.6209,42.4009,42.4909,427966.0
2022-04-05 09:30:00,42.63,42.81,41.96,42.06,230695.0,42.6209,42.8008,41.951,42.051,230695.0
2022-04-05 10:00:00,42.06,42.07,41.17,41.47,228412.0,42.051,42.061,41.1612,41.4611,228412.0
2022-04-05 10:30:00,41.47,41.56,41.24,41.47,232439.0,41.4611,41.5511,41.2312,41.4611,232439.0
2022-04-05 11:00:00,41.46,41.67,41.4,41.6,204051.0,41.4511,41.6611,41.3912,41.5911,204051.0
2022-04-05 11:30:00,41.62,41.84,41.53,41.83,114236.0,41.6111,41.8311,41.5211,41.8211,114236.0
2022-04-05 12:00:00,41.81,41.92,41.6,41.79,104828.0,41.8011,41.911,41.5911,41.7811,104828.0
2022-04-05 12:30:00,41.79,41.91,41.67,41.88,133249.0,41.7811,41.901,41.6611,41.871,133249.0
2022-04-05 13:00:00,41.86,42.13,41.85,42.08,99983.0,41.8511,42.121,41.8411,42.071,99983.0
2022-04-05 13:30:00,42.08,42.08,41.92,41.98,111442.0,42.071,42.071,41.911,41.971,111442.0
2022-04-05 14:00:00,41.97,41.98,41.69,41.7,94782.0,41.961,41.971,41.6811,41.6911,94782.0
2022-04-05 14:30:00,41.7,41.85,41.65,41.67,76760.0,41.6911,41.8411,41.6411,41.6611,76760.0
2022-04-05 15:00:00,41.69,41.73,41.57,41.64,112298.0,41.6811,41.7211,41.5611,41.6311,112298.0
2022-04-05 15:30:00,41.64,41.84,41.59,41.66,581206.0,41.6311,41.8311,41.5811,41.6511,581206.0
2022-04-06 09:30:00,41.0,41.05,39.82,39.84,480885.0,40.9912,41.0412,39.8115,39.8315,480885.0
2022-04-06 10:00:00,39.82,40.1,39.53,39.98,232476.0,39.8115,40.0914,39.5215,39.9715,232476.0
2022-04-06 10:30:00,40.0,40.38,39.89,39.93,262822.0,39.9914,40.3714,39.8815,39.9215,262822.0
2022-04-06 11:00:00,39.93,40.02,39.7,39.8,331285.0,39.9215,40.0114,39.6915,39.7915,331285.0
2022-04-06 11:30:00,39.8,39.89,39.65,39.83,260078.0,39.7915,39.8815,39.6415,39.8215,260078.0
2022-04-06 12:00:00,39.85,39.89,39.57,39.64,118860.0,39.8415,39.8815,39.5615,39.6315,118860.0
2022-04-06 12:30:00,39.64,39.76,39.5,39.75,219101.0,39.6315,39.7515,39.4916,39.7415,219101.0
2022-04-06 13:00:00,39.74,39.77,39.58,39.59,233474.0,39.7315,39.7615,39.5715,39.5815,233474.0
2022-04-06 13:30:00,39.59,39.73,39.48,39.5,274541.0,39.5815,39.7215,39.4716,39.4916,274541.0
2022-04-06 14:00:00,39.5,39.82,39.3,39.41,206248.0,39.4916,39.8115,39.2916,39.4016,206248.0
2022-04-06 14:30:00,39.41,39.97,39.39,39.97,327925.0,39.4016,39.9615,39.3816,39.9615,327925.0
2022-04-06 15:00:00,39.98,40.04,39.71,39.71,238484.0,39.9715,40.0314,39.7015,39.7015,238484.0
2022-04-06 15:30:00,39.71,39.99,39.67,39.74,654163.0,39.7015,39.9815,39.6615,39.7315,654163.0
2022-04-07 09:30:00,39.67,39.83,39.11,39.16,247727.0,39.6615,39.8215,39.1016,39.1516,247727.0
2022-04-07 10:00:00,39.16,39.28,38.63,38.78,328184.0,39.1516,39.2716,38.6217,38.7717,328184.0
2022-04-07 10:30:00,38.78,38.96,38.48,38.63,285383.0,38.7717,38.9517,38.4718,38.6217,285383.0
2022-04-07 11:00:00,38.62,38.82,38.35,38.52,269363.0,38.6117,38.8117,38.3418,38.5118,269363.0
2022-04-07 11:30:00,38.53,38.56,38.24,38.32,234464.0,38.5218,38.5518,38.2318,38.3118,234464.0
2022-04-07 12:00:00,38.31,38.6,38.26,38.47,343900.0,38.3018,38.5917,38.2518,38.4618,343900.0
2022-04-07 12:30:00,38.46,38.54,37.98,38.21,581454.0,38.4518,38.5318,37.9719,38.2018,581454.0
2022-04-07 13:00:00,38.21,38.55,38.17,38.51,167596.0,38.2018,38.5418,38.1618,38.5018,167596.0
2022-04-07 13:30:00,38.5,38.75,38.49,38.72,155609.0,38.4918,38.7417,38.4818,38.7117,155609.0
2022-04-07 14:00:00,38.72,38.84,38.6,38.78,202051.0,38.7117,38.8317,38.5917,38.7717,202051.0
2022-04-07 14:30:00,38.78,39.09,38.76,39.04,176804.0,38.7717,39.0816,38.7517,39.0317,176804.0
2022-04-07 15:00:00,39.02,39.32,39.0,39.2,343308.0,39.0117,39.3116,38.9917,39.1916,343308.0
2022-04-07 15:30:00,39.2,39.49,39.16,39.18,751248.0,39.1916,39.4816,39.1516,39.1716,751248.0
2022-04-08 09:30:00,39.02,39.12,38.57,38.69,180739.0,39.0117,39.1116,38.5618,38.6817,180739.0
2022-04-08 10:00:00,38.69,39.46,38.55,39.38,178306.0,38.6817,39.4516,38.5418,39.3716,178306.0
2022-04-08 10:30:00,39.4,39.52,39.15,39.51,244660.0,39.3916,39.5116,39.1416,39.5016,244660.0
2022-04-08 11:00:00,39.51,39.7,39.43,39.49,193728.0,39.5016,39.6915,39.4216,39.4816,193728.0
2022-04-08 11:30:00,39.49,39.6,39.36,39.51,197252.0,39.4816,39.5915,39.3516,39.5016,197252.0
2022-04-08 12:00:00,39.49,39.65,39.43,39.61,137482.0,39.4816,39.6415,39.4216,39.6015,137482.0
2022-04-08 12:30:00,39.6,39.68,39.51,39.61,104867.0,39.5915,39.6715,39.5016,39.6015,104867.0
2022-04-08 13:00:00,39.6,39.6,39.39,39.39,127623.0,39.5915,39.5915,39.3816,39.3816,127623.0
2022-04-08 13:30:00,39.39,39.5,39.35,39.4,107054.0,39.3816,39.4916,39.3416,39.3916,107054.0
2022-04-08 14:00:00,39.4,39.44,39.26,39.29,182042.0,39.3916,39.4316,39.2516,39.2816,182042.0
2022-04-08 14:30:00,39.3,39.4,39.19,39.4,183742.0,39.2916,39.3916,39.1816,39.3916,183742.0
2022-04-08 15:00:00,39.4,39.47,39.3,39.44,258779.0,39.3916,39.4616,39.2916,39.4316,258779.0
2022-04-08 15:30:00,39.44,39.46,39.08,39.22,653902.0,39.4316,39.4516,39.0716,39.2116,653902.0
2022-04-11 09:30:00,38.66,40.05,38.66,40.03,296502.0,38.6517,40.0414,38.6517,40.0214,296502.0
2022-04-11 10:00:00,40.01,40.18,39.77,39.83,215616.0,40.0014,40.1714,39.7615,39.8215,215616.0
2022-04-11 10:30:00,39.84,40.01,39.54,39.63,196777.0,39.8315,40.0014,39.5315,39.6215,196777.0
2022-04-11 11:00:00,39.65,39.66,39.35,39.47,136972.0,39.6415,39.6515,39.3416,39.4616,136972.0
2022-04-11 11:30:00,39.5,39.62,39.47,39.6,98975.0,39.4916,39.6115,39.4616,39.5915,98975.0
2022-04-11 12:00:00,39.6,39.61,39.45,39.47,89285.0,39.5915,39.6015,39.4416,39.4616,89285.0
2022-04-11 12:30:00,39.46,39.48,39.25,39.32,114927.0,39.4516,39.4716,39.2416,39.3116,114927.0
2022-04-11 13:00:00,39.33,39.42,39.2,39.33,159644.0,39.3216,39.4116,39.1916,39.3216,159644.0
2022-04-11 13:30:00,39.37,39.56,39.26,39.56,143645.0,39.3616,39.5515,39.2516,39.5515,143645.0
2022-04-11 14:00:00,39.55,39.59,39.37,39.45,133719.0,39.5415,39.5815,39.3616,39.4416,133719.0
2022-04-11 14:30:00,39.44,39.68,39.38,39.63,179836.0,39.4316,39.6715,39.3716,39.6215,179836.0
2022-04-11 15:00:00,39.62,39.81,39.56,39.76,133865.0,39.6115,39.8015,39.5515,39.7515,133865.0
2022-04-11 15:30:00,39.76,39.77,39.4,39.51,527809.0,39.7515,39.7615,39.3916,39.5016,527809.0
2022-04-12 09:30:00,39.92,40.41,39.6,40.4,333012.0,39.9115,40.4014,39.5915,40.3914,333012.0
2022-04-12 10:00:00,40.42,40.55,40.06,40.18,192826.0,40.4114,40.5413,40.0514,40.1714,192826.0
2022-04-12 10:30:00,40.19,40.21,39.99,40.18,110738.0,40.1814,40.2014,39.9815,40.1714,110738.0
2022-04-12 11:00:00,40.17,40.35,40.09,40.26,146601.0,40.1614,40.3414,40.0814,40.2514,146601.0
2022-04-12 11:30:00,40.27,40.4,40.05,40.05,168227.0,40.2614,40.3914,40.0414,40.0414,168227.0
2022-04-12 12:00:00,40.06,40.07,39.81,39.89,152816.0,40.0514,40.0614,39.8015,39.8815,152816.0
2022-04-12 12:30:00,39.87,39.98,39.75,39.91,276019.0,39.8615,39.9715,39.7415,39.9015,276019.0
2022-04-12 13:00:00,39.91,40.08,39.82,39.9,94052.0,39.9015,40.0714,39.8115,39.8915,94052.0
2022-04-12 13:30:00,39.91,40.02,39.71,39.73,116192.0,39.9015,40.0114,39.7015,39.7215,116192.0
2022-04-12 14:00:00,39.73,39.82,39.53,39.55,208004.0,39.7215,39.8115,39.5215,39.5415,208004.0
2022-04-12 14:30:00,39.57,39.71,39.5,39.59,210609.0,39.5615,39.7015,39.4916,39.5815,210609.0
2022-04-12 15:00:00,39.59,39.6,39.39,39.47,194235.0,39.5815,39.5915,39.3816,39.4616,194235.0
2022-04-12 15:30:00,39.47,39.63,39.45,39.55,404875.0,39.4616,39.6215,39.4416,39.5415,404875.0
2022-04-13 09:30:00,39.73,40.45,39.72,40.28,420037.0,39.7215,40.4414,39.7115,40.2714,420037.0
2022-04-13 10:00:00,40.27,40.72,40.14,40.49,212397.0,40.2614,40.7113,40.1314,40.4813,212397.0
2022-04-13 10:30:00,40.45,40.73,40.34,40.71,119016.0,40.4414,40.7213,40.3314,40.7013,119016.0
2022-04-13 11:00:00,40.71,40.83,40.64,40.71,128033.0,40.7013,40.8213,40.6313,40.7013,128033.0
2022-04-13 11:30:00,40.72,40.85,40.7,40.83,305111.0,40.7113,40.8413,40.6913,40.8213,305111.0
2022-04-13 12:00:00,40.83,41.12,40.8,41.11,219547.0,40.8213,41.1112,40.7913,41.1012,219547.0
2022-04-13 12:30:00,41.11,41.32,41.11,41.21,192449.0,41.1012,41.3112,41.1012,41.2012,192449.0
2022-04-13 13:00:00,41.22,41.41,41.19,41.37,129762.0,41.2112,41.4011,41.1812,41.3612,129762.0
2022-04-13 13:30:00,41.38,41.51,41.33,41.46,212038.0,41.3712,41.5011,41.3212,41.4511,212038.0
2022-04-13 14:00:00,41.46,41.59,41.4,41.55,181192.0,41.4511,41.5811,41.3912,41.5411,181192.0
2022-04-13 14:30:00,41.55,41.64,41.41,41.41,381645.0,41.5411,41.6311,41.4011,41.4011,381645.0
2022-04-13 15:00:00,41.42,41.58,41.37,41.43,201250.0,41.4111,41.5711,41.3612,41.4211,201250.0
2022-04-13 15:30:00,41.43,41.48,41.25,41.3,656271.0,41.4211,41.4711,41.2412,41.2912,656271.0
2022-04-14 09:30:00,41.57,41.96,41.52,41.95,244635.0,41.5611,41.951,41.5111,41.941,244635.0
2022-04-14 10:00:00,41.95,42.2,41.54,41.75,200611.0,41.941,42.191,41.5311,41.7411,200611.0
2022-04-14 10:30:00,41.75,41.83,41.55,41.7,101120.0,41.7411,41.8211,41.5411,41.6911,101120.0
2022-04-14 11:00:00,41.67,41.91,41.64,41.85,100239.0,41.6611,41.901,41.6311,41.8411,100239.0
2022-04-14 11:30:00,41.84,41.88,41.69,41.77,75468.0,41.8311,41.871,41.6811,41.7611,75468.0
2022-04-14 12:00:00,41.76,41.84,41.68,41.72,70884.0,41.7511,41.8311,41.6711,41.7111,70884.0
2022-04-14 12:30:00,41.71,41.81,41.54,41.71,105921.0,41.7011,41.8011,41.5311,41.7011,105921.0
2022-04-14 13:00:00,41.7,41.74,41.63,41.67,71465.0,41.6911,41.7311,41.6211,41.6611,71465.0
2022-04-14 13:30:00,41.68,41.88,41.68,41.84,73255.0,41.6711,41.871,41.6711,41.8311,73255.0
2022-04-14 14:00:00,41.86,41.97,41.81,41.86,102583.0,41.8511,41.961,41.8011,41.8511,102583.0
2022-04-14 14:30:00,41.85,41.89,41.69,41.72,121350.0,41.8411,41.881,41.6811,41.7111,121350.0
2022-04-14 15:00:00,41.72,41.79,41.67,41.69,239919.0,41.7111,41.7811,41.6611,41.6811,239919.0
2022-04-14 15:30:00,41.69,41.73,41.56,41.6,532343.0,41.6811,41.7211,41.5511,41.5911,532343.0
2022-04-18 09:30:00,41.31,41.7,41.09,41.41,151584.0,41.3012,41.6911,41.0812,41.4011,151584.0
2022-04-18 10:00:00,41.39,41.7,41.32,41.49,109770.0,41.3812,41.6911,41.3112,41.4811,109770.0
2022-04-18 10:30:00,41.48,41.53,41.29,41.35,103370.0,41.4711,41.5211,41.2812,41.3412,103370.0
2022-04-18 11:00:00,41.35,41.57,41.35,41.38,93566.0,41.3412,41.5611,41.3412,41.3712,93566.0
2022-04-18 11:30:00,41.38,41.41,41.12,41.21,77409.0,41.3712,41.4011,41.1112,41.2012,77409.0
2022-04-18 12:00:00,41.2,41.2,41.08,41.13,78250.0,41.1912,41.1912,41.0712,41.1212,78250.0
2022-04-18 12:30:00,41.14,41.28,41.12,41.23,86679.0,41.1312,41.2712,41.1112,41.2212,86679.0
2022-04-18 13:00:00,41.24,41.33,41.19,41.26,62106.0,41.2312,41.3212,41.1812,41.2512,62106.0
2022-04-18 13:30:00,41.26,41.43,41.25,41.37,86173.0,41.2512,41.4211,41.2412,41.3612,86173.0
2022-04-18 14:00:00,41.38,41.46,41.28,41.43,99826.0,41.3712,41.4511,41.2712,41.4211,99826.0
2022-04-18 14:30:00,41.44,41.47,41.27,41.27,126830.0,41.4311,41.4611,41.2612,41.2612,126830.0
2022-04-18 15:00:00,41.27,41.3,41.17,41.2,123867.0,41.2612,41.2912,41.1612,41.1912,123867.0
2022-04-18 15:30:00,41.2,41.2,40.99,41.17,408503.0,41.1912,41.1912,40.9812,41.1612,408503.0
2022-04-19 09:30:00,41.28,42.23,41.28,42.22,200746.0,41.2712,42.221,41.2712,42.211,200746.0
2022-04-19 10:00:00,42.22,42.51,42.18,42.46,180016.0,42.211,42.5009,42.171,42.4509,180016.0
2022-04-19 10:30:00,42.47,42.71,42.46,42.64,171809.0,42.4609,42.7009,42.4509,42.6309,171809.0
2022-04-19 11:00:00,42.63,42.87,42.53,42.77,117088.0,42.6209,42.8608,42.5209,42.7609,117088.0
2022-04-19 11:30:00,42.77,42.97,42.77,42.83,113665.0,42.7609,42.9608,42.7609,42.8208,113665.0
2022-04-19 12:00:00,42.82,42.96,42.78,42.87,61244.0,42.8108,42.9508,42.7709,42.8608,61244.0
2022-04-19 12:30:00,42.88,42.91,42.73,42.77,63559.0,42.8708,42.9008,42.7209,42.7609,63559.0
2022-04-19 13:00:00,42.78,42.86,42.56,42.58,84761.0,42.7709,42.8508,42.5509,42.5709,84761.0
2022-04-19 13:30:00,42.58,42.67,42.52,42.52,81831.0,42.5709,42.6609,42.5109,42.5109,81831.0
2022-04-19 14:00:00,42.52,42.67,42.5,42.57,93111.0,42.5109,42.6609,42.4909,42.5609,93111.0
2022-04-19 14:30:00,42.58,42.71,42.55,42.69,131260.0,42.5709,42.7009,42.5409,42.6809,131260.0
2022-04-19 15:00:00,42.69,42.81,42.6,42.77,143099.0,42.6809,42.8008,42.5909,42.7609,143099.0
2022-04-19 15:30:00,42.77,42.83,42.64,42.77,525727.0,42.7609,42.8208,42.6309,42.7609,525727.0
2022-04-20 09:30:00,42.92,43.74,42.89,43.45,267643.0,42.9108,43.7307,42.8808,43.4407,267643.0
2022-04-20 10:00:00,43.43,43.74,43.35,43.48,118821.0,43.4207,43.7307,43.3407,43.4707,118821.0
2022-04-20 10:30:00,43.49,44.02,43.4,43.85,156687.0,43.4807,44.0106,43.3907,43.8406,156687.0
2022-04-20 11:00:00,43.85,43.9,43.69,43.87,121563.0,43.8406,43.8906,43.6807,43.8606,121563.0
2022-04-20 11:30:00,43.88,44.01,43.84,43.9,90791.0,43.8706,44.0006,43.8306,43.8906,90791.0
2022-04-20 12:00:00,43.93,44.0,43.79,43.86,77169.0,43.9206,43.9906,43.7806,43.8506,77169.0
2022-04-20 12:30:00,43.85,44.0,43.84,43.96,79723.0,43.8406,43.9906,43.8306,43.9506,79723.0
2022-04-20 13:00:00,43.96,43.99,43.85,43.89,92697.0,43.9506,43.9806,43.8406,43.8806,92697.0
2022-04-20 13:30:00,43.89,43.93,43.77,43.81,87219.0,43.8806,43.9206,43.7606,43.8006,87219.0
2022-04-20 14:00:00,43.82,43.82,43.65,43.73,83919.0,43.8106,43.8106,43.6407,43.7207,83919.0
2022-04-20 14:30:00,43.72,43.76,43.4,43.43,220739.0,43.7107,43.7506,43.3907,43.4207,220739.0
2022-04-20 15:00:00,43.43,43.5,43.31,43.5,818733.0,43.4207,43.4907,43.3007,43.4907,818733.0
2022-04-20 15:30:00,43.51,43.59,43.27,43.36,958411.0,43.5007,43.5807,43.2608,43.3507,958411.0
2022-04-21 09:30:00,44.27,44.6,43.78,43.9,261628.0,44.2605,44.5905,43.7706,43.8906,261628.0
2022-04-21 10:00:00,43.87,44.04,43.57,43.85,129006.0,43.8606,44.0306,43.5607,43.8406,129006.0
2022-04-21 10:30:00,43.84,44.12,43.51,43.55,154950.0,43.8306,44.1106,43.5007,43.5407,154950.0
2022-04-21 11:00:00,43.54,43.59,43.41,43.44,67337.0,43.5307,43.5807,43.4007,43.4307,67337.0
2022-04-21 11:30:00,43.43,43.43,42.94,42.96,191915.0,43.4207,43.4207,42.9308,42.9508,191915.0
2022-04-21 12:00:00,42.98,43.07,42.77,42.8,243358.0,42.9708,43.0608,42.7609,42.7909,243358.0
2022-04-21 12:30:00,42.81,42.82,42.61,42.61,96225.0,42.8008,42.8108,42.6009,42.6009,96225.0
2022-04-21 13:00:00,42.6,42.84,42.4,42.84,190190.0,42.5909,42.8308,42.3909,42.8308,190190.0
2022-04-21 13:30:00,42.81,42.91,42.58,42.59,77482.0,42.8008,42.9008,42.5709,42.5809,77482.0
2022-04-21 14:00:00,42.56,42.56,42.3,42.34,176427.0,42.5509,42.5509,42.291,42.3309,176427.0
2022-04-21 14:30:00,42.34,42.56,42.07,42.1,135536.0,42.3309,42.5509,42.061,42.091,135536.0
2022-04-21 15:00:00,42.1,42.35,41.99,42.31,184138.0,42.091,42.3409,41.981,42.301,184138.0
2022-04-21 15:30:00,42.3,42.36,42.02,42.15,513326.0,42.291,42.3509,42.011,42.141,513326.0
2022-04-22 09:30:00,41.99,42.35,41.77,41.85,179219.0,41.981,42.3409,41.7611,41.8411,179219.0
2022-04-22 10:00:00,41.85,42.04,41.52,41.54,209271.0,41.8411,42.031,41.5111,41.5311,209271.0
2022-04-22 10:30:00,41.56,41.79,41.4,41.54,181108.0,41.5511,41.7811,41.3912,41.5311,181108.0
2022-04-22 11:00:00,41.53,41.8,41.46,41.57,101014.0,41.5211,41.7911,41.4511,41.5611,101014.0
2022-04-22 11:30:00,41.58,41.63,41.21,41.26,145749.0,41.5711,41.6211,41.2012,41.2512,145749.0
2022-04-22 12:00:00,41.26,41.33,41.13,41.23,117418.0,41.2512,41.3212,41.1212,41.2212,117418.0
2022-04-22 12:30:00,41.22,41.32,41.0,41.04,200490.0,41.2112,41.3112,40.9912,41.0312,200490.0
2022-04-22 13:00:00,41.05,41.08,40.85,40.97,178363.0,41.0412,41.0712,40.8413,40.9612,178363.0
2022-04-22 13:30:00,40.96,41.03,40.87,40.9,291686.0,40.9512,41.0212,40.8613,40.8913,291686.0
2022-04-22 14:00:00,40.87,41.14,40.86,41.04,194171.0,40.8613,41.1312,40.8513,41.0312,194171.0
2022-04-22 14:30:00,41.03,41.07,40.97,41.04,173557.0,41.0212,41.0612,40.9612,41.0312,173557.0
2022-04-22 15:00:00,41.05,41.33,40.93,41.24,206187.0,41.0412,41.3212,40.9213,41.2312,206187.0
2022-04-22 15:30:00,41.25,41.45,41.0,41.08,627090.0,41.2412,41.4411,40.9912,41.0712,627090.0
2022-04-25 09:30:00,40.67,41.15,40.4,40.43,308958.0,40.6613,41.1412,40.3914,40.4214,308958.0
2022-04-25 10:00:00,40.42,40.71,40.31,40.62,222067.0,40.4114,40.7013,40.3014,40.6113,222067.0
2022-04-25 10:30:00,40.61,40.81,40.23,40.25,203035.0,40.6013,40.8013,40.2214,40.2414,203035.0
2022-04-25 11:00:00,40.25,40.83,40.23,40.77,121635.0,40.2414,40.8213,40.2214,40.7613,121635.0
2022-04-25 11:30:00,40.78,40.92,40.61,40.79,153770.0,40.7713,40.9113,40.6013,40.7813,153770.0
2022-04-25 12:00:00,40.79,41.11,40.67,40.96,142692.0,40.7813,41.1012,40.6613,40.9512,142692.0
2022-04-25 12:30:00,40.96,41.29,40.93,41.2,105578.0,40.9512,41.2812,40.9213,41.1912,105578.0
2022-04-25 13:00:00,41.22,41.57,41.1,41.47,185368.0,41.2112,41.5611,41.0912,41.4611,185368.0
2022-04-25 13:30:00,41.47,41.61,41.36,41.48,446842.0,41.4611,41.6011,41.3512,41.4711,446842.0
2022-04-25 14:00:00,41.48,41.89,41.35,41.88,217239.0,41.4711,41.881,41.3412,41.871,217239.0
2022-04-25 14:30:00,41.89,42.2,41.84,42.01,296423.0,41.881,42.191,41.8311,42.001,296423.0
2022-04-25 15:00:00,42.0,42.04,41.66,41.99,250556.0,41.991,42.031,41.6511,41.981,250556.0
2022-04-25 15:30:00,41.99,42.15,41.81,42.04,497491.0,41.981,42.141,41.8011,42.031,497491.0
2022-04-26 09:30:00,41.79,42.06,41.45,41.56,169922.0,41.7811,42.051,41.4411,41.5511,169922.0
2022-04-26 10:00:00,41.54,41.78,41.19,41.39,211135.0,41.5311,41.7711,41.1812,41.3812,211135.0
2022-04-26 10:30:00,41.41,41.44,41.01,41.05,214384.0,41.4011,41.4311,41.0012,41.0412,214384.0
2022-04-26 11:00:00,41.04,41.04,40.54,40.79,244533.0,41.0312,41.0312,40.5313,40.7813,244533.0
2022-04-26 11:30:00,40.78,40.91,40.54,40.57,153774.0,40.7713,40.9013,40.5313,40.5613,153774.0
2022-04-26 12:00:00,40.59,41.11,40.54,41.11,86965.0,40.5813,41.1012,40.5313,41.1012,86965.0
2022-04-26 12:30:00,41.1,41.14,40.85,41.14,117460.0,41.0912,41.1312,40.8413,41.1312,117460.0
2022-04-26 13:00:00,41.15,41.15,40.5,40.53,170760.0,41.1412,41.1412,40.4913,40.5213,170760.0
2022-04-26 13:30:00,40.52,40.6,40.36,40.5,180263.0,40.5113,40.5913,40.3514,40.4913,180263.0
2022-04-26 14:00:00,40.52,40.64,40.38,40.62,214596.0,40.5113,40.6313,40.3714,40.6113,214596.0
2022-04-26 14:30:00,40.61,40.72,40.36,40.61,164680.0,40.6013,40.7113,40.3514,40.6013,164680.0
2022-04-26 15:00:00,40.61,40.65,40.29,40.34,197073.0,40.6013,40.6413,40.2814,40.3314,197073.0
2022-04-26 15:30:00,40.34,40.47,40.16,40.35,627658.0,40.3314,40.4613,40.1514,40.3414,627658.0
2022-04-27 09:30:00,40.26,41.13,40.21,40.52,180360.0,40.2514,41.1212,40.2014,40.5113,180360.0
2022-04-27 10:00:00,40.55,40.64,39.66,39.66,182157.0,40.5413,40.6313,39.6515,39.6515,182157.0
2022-04-27 10:30:00,39.69,40.03,39.54,39.83,197108.0,39.6815,40.0214,39.5315,39.8215,197108.0
2022-04-27 11:00:00,39.84,40.24,39.7,40.23,172919.0,39.8315,40.2314,39.6915,40.2214,172919.0
2022-04-27 11:30:00,40.26,40.52,40.2,40.44,155161.0,40.2514,40.5113,40.1914,40.4314,155161.0
2022-04-27 12:00:00,40.47,40.8,40.3,40.76,98693.0,40.4613,40.7913,40.2914,40.7513,98693.0
2022-04-27 12:30:00,40.79,40.85,40.55,40.61,119155.0,40.7813,40.8413,40.5413,40.6013,119155.0
2022-04-27 13:00:00,40.61,40.82,40.41,40.65,101231.0,40.6013,40.8113,40.4014,40.6413,101231.0
2022-04-27 13:30:00,40.67,40.73,40.51,40.72,65940.0,40.6613,40.7213,40.5013,40.7113,65940.0
2022-04-27 14:00:00,40.71,40.75,40.54,40.63,92485.0,40.7013,40.7413,40.5313,40.6213,92485.0
2022-04-27 14:30:00,40.64,40.77,40.34,40.4,123668.0,40.6313,40.7613,40.3314,40.3914,123668.0
2022-04-27 15:00:00,40.39,40.45,40.23,40.42,225708.0,40.3814,40.4414,40.2214,40.4114,225708.0
2022-04-27 15:30:00,40.42,40.54,40.29,40.34,592928.0,40.4114,40.5313,40.2814,40.3314,592928.0
2022-04-28 09:30:00,40.94,41.22,40.55,40.88,317616.0,40.9312,41.2112,40.5413,40.8713,317616.0
2022-04-28 10:00:00,40.88,40.91,40.16,40.26,229206.0,40.8713,40.9013,40.1514,40.2514,229206.0
2022-04-28 10:30:00,40.26,40.41,40.13,40.36,157590.0,40.2514,40.4014,40.1214,40.3514,157590.0
2022-04-28 11:00:00,40.36,40.75,40.31,40.65,257203.0,40.3514,40.7413,40.3014,40.6413,257203.0
2022-04-28 11:30:00,40.66,40.71,40.32,40.4,111427.0,40.6513,40.7013,40.3114,40.3914,111427.0
2022-04-28 12:00:00,40.39,40.8,40.34,40.77,107978.0,40.3814,40.7913,40.3314,40.7613,107978.0
2022-04-28 12:30:00,40.78,41.21,40.76,41.15,153994.0,40.7713,41.2012,40.7513,41.1412,153994.0
2022-04-28 13:00:00,41.15,41.35,41.07,41.29,225380.0,41.1412,41.3412,41.0612,41.2812,225380.0
2022-04-28 13:30:00,41.29,41.31,41.13,41.25,216821.0,41.2812,41.3012,41.1212,41.2412,216821.0
2022-04-28 14:00:00,41.26,41.49,41.19,41.48,194007.0,41.2512,41.4811,41.1812,41.4711,194007.0
2022-04-28 14:30:00,41.48,41.9,41.45,41.9,232251.0,41.4711,41.891,41.4411,41.891,232251.0
2022-04-28 15:00:00,41.91,42.59,41.87,42.5,2029826.0,41.901,42.5809,41.861,42.4909,2029826.0
2022-04-28 15:30:00,42.49,42.54,42.07,42.12,2211814.0,42.4809,42.5309,42.061,42.111,2211814.0
2022-04-29 09:30:00,41.88,43.26,41.88,43.19,242163.0,41.871,43.2508,41.871,43.1808,242163.0
2022-04-29 10:00:00,43.25,43.25,42.5,42.55,233994.0,43.2408,43.2408,42.4909,42.5409,233994.0
2022-04-29 10:30:00,42.57,42.68,42.32,42.61,171131.0,42.5609,42.6709,42.311,42.6009,171131.0
2022-04-29 11:00:00,42.6,42.81,42.46,42.64,176466.0,42.5909,42.8008,42.4509,42.6309,176466.0
2022-04-29 11:30:00,42.62,42.95,42.6,42.62,154471.0,42.6109,42.9408,42.5909,42.6109,154471.0
2022-04-29 12:00:00,42.64,42.65,42.32,42.34,146819.0,42.6309,42.6409,42.311,42.3309,146819.0
2022-04-29 12:30:00,42.33,42.35,41.99,42.07,195885.0,42.321,42.3409,41.981,42.061,195885.0
2022-04-29 13:00:00,42.06,42.29,41.98,42.26,130652.0,42.051,42.281,41.971,42.251,130652.0
2022-04-29 13:30:00,42.26,42.42,42.05,42.16,104777.0,42.251,42.4109,42.041,42.151,104777.0
2022-04-29 14:00:00,42.13,42.13,41.82,41.91,195962.0,42.121,42.121,41.8111,41.901,195962.0
2022-04-29 14:30:00,41.91,41.99,41.64,41.74,165068.0,41.901,41.981,41.6311,41.7311,165068.0
2022-04-29 15:00:00,41.73,41.74,41.47,41.48,245993.0,41.7211,41.7311,41.4611,41.4711,245993.0
2022-04-29 15:30:00,41.48,41.53,40.96,41.07,1158832.0,41.4711,41.5211,40.9512,41.0612,1158832.0
2022-05-02 09:30:00,41.99,42.05,40.71,41.7,361039.0,41.981,42.041,40.7013,41.6911,361039.0
2022-05-02 10:00:00,41.7,41.83,41.02,41.43,316781.0,41.6911,41.8211,41.0112,41.4211,316781.0
2022-05-02 10:30:00,41.43,41.59,41.07,41.1,186915.0,41.4211,41.5811,41.0612,41.0912,186915.0
2022-05-02 11:00:00,41.11,41.33,40.89,41.2,159012.0,41.1012,41.3212,40.8813,41.1912,159012.0
2022-05-02 11:30:00,41.19,41.36,41.07,41.31,121575.0,41.1812,41.3512,41.0612,41.3012,121575.0
2022-05-02 12:00:00,41.31,41.46,41.06,41.35,122382.0,41.3012,41.4511,41.0512,41.3412,122382.0
2022-05-02 12:30:00,41.37,41.38,40.92,40.95,137266.0,41.3612,41.3712,40.9113,40.9412,137266.0
2022-05-02 13:00:00,40.97,41.14,40.86,40.96,166293.0,40.9612,41.1312,40.8513,40.9512,166293.0
2022-05-02 13:30:00,40.94,41.04,40.73,40.87,255490.0,40.9312,41.0312,40.7213,40.8613,255490.0
2022-05-02 14:00:00,40.86,40.97,40.4,40.67,207245.0,40.8513,40.9612,40.3914,40.6613,207245.0
2022-05-02 14:30:00,40.66,41.01,40.59,40.87,251163.0,40.6513,41.0012,40.5813,40.8613,251163.0
2022-05-02 15:00:00,40.88,41.4,40.85,41.37,800019.0,40.8713,41.3912,40.8413,41.3612,800019.0
2022-05-02 15:30:00,41.36,42.08,41.35,41.96,1388740.0,41.3512,42.071,41.3412,41.951,1388740.0
2022-05-03 09:30:00,42.14,43.08,41.31,41.84,1137538.0,42.131,43.0708,41.3012,41.8311,1137538.0
2022-05-03 10:00:00,41.9,42.29,40.8,41.07,588433.0,41.891,42.281,40.7913,41.0612,588433.0
2022-05-03 10:30:00,41.09,41.18,40.36,40.74,599835.0,41.0812,41.1712,40.3514,40.7313,599835.0
2022-05-03 11:00:00,40.74,41.1,40.62,40.77,265339.0,40.7313,41.0912,40.6113,40.7613,265339.0
2022-05-03 11:30:00,40.8,40.93,40.62,40.83,270292.0,40.7913,40.9213,40.6113,40.8213,270292.0
2022-05-03 12:00:00,40.83,40.89,40.49,40.61,296066.0,40.8213,40.8813,40.4813,40.6013,296066.0
2022-05-03 12:30:00,40.59,40.6,40.23,40.41,401088.0,40.5813,40.5913,40.2214,40.4014,401088.0
2022-05-03 13:00:00,40.42,41.0,40.39,40.68,460984.0,40.4114,40.9912,40.3814,40.6713,460984.0
2022-05-03 13:30:00,40.68,40.83,40.62,40.76,270825.0,40.6713,40.8213,40.6113,40.7513,270825.0
2022-05-03 14:00:00,40.73,40.76,40.26,40.51,318960.0,40.7213,40.7513,40.2514,40.5013,318960.0
2022-05-03 14:30:00,40.51,40.86,40.4,40.83,451913.0,40.5013,40.8513,40.3914,40.8213,451913.0
2022-05-03 15:00:00,40.84,41.12,40.78,40.89,385967.0,40.8313,41.1112,40.7713,40.8813,385967.0
2022-05-03 15:30:00,40.91,40.96,40.71,40.85,1089693.0,40.9013,40.9512,40.7013,40.8413,1089693.0
2022-05-04 09:30:00,41.33,41.33,40.41,40.44,288395.0,41.3212,41.3212,40.4014,40.4314,288395.0
2022-05-04 10:00:00,40.42,40.52,39.57,39.77,667606.0,40.4114,40.5113,39.5615,39.7615,667606.0
2022-05-04 10:30:00,39.78,40.0,39.63,39.85,315522.0,39.7715,39.9914,39.6215,39.8415,315522.0
2022-05-04 11:00:00,39.86,40.01,39.44,39.47,616657.0,39.8515,40.0014,39.4316,39.4616,616657.0
2022-05-04 11:30:00,39.49,39.54,39.1,39.33,354224.0,39.4816,39.5315,39.0916,39.3216,354224.0
2022-05-04 12:00:00,39.33,39.73,39.2,39.7,285449.0,39.3216,39.7215,39.1916,39.6915,285449.0
2022-05-04 12:30:00,39.7,39.76,39.5,39.62,198462.0,39.6915,39.7515,39.4916,39.6115,198462.0
2022-05-04 13:00:00,39.62,39.66,39.34,39.45,229522.0,39.6115,39.6515,39.3316,39.4416,229522.0
2022-05-04 13:30:00,39.45,39.71,39.4,39.67,156539.0,39.4416,39.7015,39.3916,39.6615,156539.0
2022-05-04 14:00:00,39.68,39.94,39.22,39.7,451795.0,39.6715,39.9315,39.2116,39.6915,451795.0
2022-05-04 14:30:00,39.71,40.31,39.03,40.28,432448.0,39.7015,40.3014,39.0217,40.2714,432448.0
2022-05-04 15:00:00,40.27,41.13,40.26,41.13,460353.0,40.2614,41.1212,40.2514,41.1212,460353.0
2022-05-04 15:30:00,41.13,41.2,40.9,41.04,1214182.0,41.1212,41.1912,40.8913,41.0312,1214182.0
2022-05-05 09:30:00,40.79,41.14,40.27,40.34,240583.0,40.7813,41.1312,40.2614,40.3314,240583.0
2022-05-05 10:00:00,40.36,40.36,39.48,39.53,213926.0,40.3514,40.3514,39.4716,39.5215,213926.0
2022-05-05 10:30:00,39.51,39.8,39.24,39.35,270718.0,39.5016,39.7915,39.2316,39.3416,270718.0
2022-05-05 11:00:00,39.33,39.36,38.93,39.05,198439.0,39.3216,39.3516,38.9217,39.0417,198439.0
2022-05-05 11:30:00,39.04,39.47,38.99,39.09,321087.0,39.0317,39.4616,38.9817,39.0816,321087.0
2022-05-05 12:00:00,39.1,39.31,39.0,39.19,172227.0,39.0916,39.3016,38.9917,39.1816,172227.0
2022-05-05 12:30:00,39.18,39.31,38.94,39.15,155457.0,39.1716,39.3016,38.9317,39.1416,155457.0
2022-05-05 13:00:00,39.2,39.56,39.18,39.29,140995.0,39.1916,39.5515,39.1716,39.2816,140995.0
2022-05-05 13:30:00,39.27,39.36,39.03,39.14,126851.0,39.2616,39.3516,39.0217,39.1316,126851.0
2022-05-05 14:00:00,39.08,39.14,38.8,38.84,192139.0,39.0716,39.1316,38.7917,38.8317,192139.0
2022-05-05 14:30:00,38.81,39.13,38.75,39.02,335964.0,38.8017,39.1216,38.7417,39.0117,335964.0
2022-05-05 15:00:00,39.03,39.09,38.8,38.85,390511.0,39.0217,39.0816,38.7917,38.8417,390511.0
2022-05-05 15:30:00,38.85,39.34,38.79,39.32,847445.0,38.8417,39.3316,38.7817,39.3116,847445.0
2022-05-06 09:30:00,39.14,39.24,37.65,37.79,476982.0,39.1316,39.2316,37.642,37.7819,476982.0
2022-05-06 10:00:00,37.77,38.66,37.71,38.35,352065.0,37.7619,38.6517,37.7019,38.3418,352065.0
2022-05-06 10:30:00,38.37,39.07,38.18,38.88,521554.0,38.3618,39.0616,38.1718,38.8717,521554.0
2022-05-06 11:00:00,38.86,39.05,38.71,38.88,237463.0,38.8517,39.0417,38.7017,38.8717,237463.0
2022-05-06 11:30:00,38.88,38.92,38.5,38.58,206585.0,38.8717,38.9117,38.4918,38.5718,206585.0
2022-05-06 12:00:00,38.57,38.81,38.18,38.64,279473.0,38.5618,38.8017,38.1718,38.6317,279473.0
2022-05-06 12:30:00,38.62,38.94,38.48,38.92,281551.0,38.6117,38.9317,38.4718,38.9117,281551.0
2022-05-06 13:00:00,38.92,38.95,38.35,38.52,421650.0,38.9117,38.9417,38.3418,38.5118,421650.0
2022-05-06 13:30:00,38.52,38.65,38.23,38.23,177341.0,38.5118,38.6417,38.2218,38.2218,177341.0
2022-05-06 14:00:00,38.23,38.33,38.06,38.16,241782.0,38.2218,38.3218,38.0519,38.1518,241782.0
2022-05-06 14:30:00,38.16,38.53,38.08,38.37,364991.0,38.1518,38.5218,38.0719,38.3618,364991.0
2022-05-06 15:00:00,38.38,38.43,38.01,38.13,411515.0,38.3718,38.4218,38.0019,38.1218,411515.0
2022-05-06 15:30:00,38.12,38.5,38.07,38.33,1147435.0,38.1119,38.4918,38.0619,38.3218,1147435.0
2022-05-09 09:30:00,37.55,37.89,37.14,37.27,428408.0,37.542,37.8819,37.1321,37.262,428408.0
2022-05-09 10:00:00,37.3,37.46,36.55,36.55,389162.0,37.292,37.452,36.5422,36.5422,389162.0
2022-05-09 10:30:00,36.53,36.54,35.55,35.91,741879.0,36.5222,36.5322,35.5424,35.9023,741879.0
2022-05-09 11:00:00,35.89,36.01,35.67,35.77,479350.0,35.8823,36.0023,35.6624,35.7624,479350.0
2022-05-09 11:30:00,35.78,36.24,35.69,36.14,329950.0,35.7724,36.2323,35.6824,36.1323,329950.0
2022-05-09 12:00:00,36.12,36.66,35.93,36.51,275080.0,36.1123,36.6522,35.9223,36.5022,275080.0
2022-05-09 12:30:00,36.51,36.55,35.96,36.0,665340.0,36.5022,36.5422,35.9523,35.9923,665340.0
2022-05-09 13:00:00,36.0,36.08,35.77,35.99,488508.0,35.9923,36.0723,35.7624,35.9823,488508.0
2022-05-09 13:30:00,35.99,36.02,35.62,35.75,329863.0,35.9823,36.0123,35.6124,35.7424,329863.0
2022-05-09 14:00:00,35.75,35.92,35.6,35.68,299660.0,35.7424,35.9123,35.5924,35.6724,299660.0
2022-05-09 14:30:00,35.68,35.71,35.39,35.64,306613.0,35.6724,35.7024,35.3824,35.6324,306613.0
2022-05-09 15:00:00,35.65,35.73,35.32,35.35,443220.0,35.6424,35.7224,35.3124,35.3424,443220.0
2022-05-09 15:30:00,35.34,35.35,35.01,35.13,1471209.0,35.3324,35.3424,35.0025,35.1225,1471209.0
2022-05-10 09:30:00,35.97,36.5,35.09,36.07,789471.0,35.9623,36.4922,35.0825,36.0623,789471.0
2022-05-10 10:00:00,36.06,36.48,35.85,36.26,510695.0,36.0523,36.4722,35.8423,36.2522,510695.0
2022-05-10 10:30:00,36.25,36.26,35.36,35.38,260825.0,36.2423,36.2522,35.3524,35.3724,260825.0
2022-05-10 11:00:00,35.37,35.4,35.06,35.25,236932.0,35.3624,35.3924,35.0525,35.2425,236932.0
2022-05-10 11:30:00,35.29,35.58,35.15,35.41,311626.0,35.2825,35.5724,35.1425,35.4024,311626.0
2022-05-10 12:00:00,35.44,35.58,35.17,35.28,252123.0,35.4324,35.5724,35.1625,35.2725,252123.0
2022-05-10 12:30:00,35.28,35.42,35.05,35.12,242357.0,35.2725,35.4124,35.0425,35.1125,242357.0
2022-05-10 13:00:00,35.12,35.67,35.08,35.64,241436.0,35.1125,35.6624,35.0725,35.6324,241436.0
2022-05-10 13:30:00,35.65,36.37,35.64,36.37,363473.0,35.6424,36.3622,35.6324,36.3622,363473.0
2022-05-10 14:00:00,36.39,36.45,36.1,36.35,389264.0,36.3822,36.4422,36.0923,36.3422,389264.0
2022-05-10 14:30:00,36.33,36.53,36.22,36.51,266522.0,36.3222,36.5222,36.2123,36.5022,266522.0
2022-05-10 15:00:00,36.53,36.75,36.39,36.51,573089.0,36.5222,36.7421,36.3822,36.5022,573089.0
2022-05-10 15:30:00,36.52,36.54,36.12,36.2,1559802.0,36.5122,36.5322,36.1123,36.1923,1559802.0
2022-05-11 09:30:00,36.46,36.71,35.82,36.67,310200.0,36.4522,36.7022,35.8123,36.6622,310200.0
2022-05-11 10:00:00,36.68,37.29,36.39,37.02,234736.0,36.6722,37.282,36.3822,37.0121,234736.0
2022-05-11 10:30:00,37.01,37.2,36.57,36.67,266532.0,37.0021,37.192,36.5622,36.6622,266532.0
2022-05-11 11:00:00,36.67,36.68,36.19,36.47,182812.0,36.6622,36.6722,36.1823,36.4622,182812.0
2022-05-11 11:30:00,36.46,36.76,36.32,36.39,124450.0,36.4522,36.7521,36.3122,36.3822,124450.0
2022-05-11 12:00:00,36.39,36.39,35.94,35.98,113811.0,36.3822,36.3822,35.9323,35.9723,113811.0
2022-05-11 12:30:00,35.96,36.26,35.83,35.9,122972.0,35.9523,36.2522,35.8223,35.8923,122972.0
2022-05-11 13:00:00,35.9,35.94,35.44,35.44,265189.0,35.8923,35.9323,35.4324,35.4324,265189.0
2022-05-11 13:30:00,35.43,35.6,35.28,35.35,220312.0,35.4224,35.5924,35.2725,35.3424,220312.0
2022-05-11 14:00:00,35.35,35.66,35.26,35.51,222604.0,35.3424,35.6524,35.2525,35.5024,222604.0
2022-05-11 14:30:00,35.5,35.82,35.4,35.59,189116.0,35.4924,35.8123,35.3924,35.5824,189116.0
2022-05-11 15:00:00,35.59,35.64,35.18,35.23,438179.0,35.5824,35.6324,35.1725,35.2225,438179.0
2022-05-11 15:30:00,35.23,35.32,34.86,35.07,1079960.0,35.2225,35.3124,34.8525,35.0625,1079960.0
2022-05-12 09:30:00,34.68,34.8,33.91,34.2,469368.0,34.6726,34.7926,33.9028,34.1927,469368.0
2022-05-12 10:00:00,34.19,35.25,34.0,34.87,639668.0,34.1827,35.2425,33.9927,34.8625,639668.0
2022-05-12 10:30:00,34.91,35.22,34.58,35.18,297335.0,34.9025,35.2125,34.5726,35.1725,297335.0
2022-05-12 11:00:00,35.19,35.39,35.01,35.12,407691.0,35.1825,35.3824,35.0025,35.1125,407691.0
2022-05-12 11:30:00,35.13,35.16,34.55,34.55,262289.0,35.1225,35.1525,34.5426,34.5426,262289.0
2022-05-12 12:00:00,34.54,34.75,34.3,34.7,244290.0,34.5326,34.7426,34.2927,34.6926,244290.0
2022-05-12 12:30:00,34.7,34.95,34.54,34.56,314853.0,34.6926,34.9425,34.5326,34.5526,314853.0
2022-05-12 13:00:00,34.55,34.68,34.32,34.39,298011.0,34.5426,34.6726,34.3127,34.3826,298011.0
2022-05-12 13:30:00,34.37,34.46,33.93,34.03,313441.0,34.3627,34.4526,33.9227,34.0227,313441.0
2022-05-12 14:00:00,34.02,34.16,33.82,34.02,278276.0,34.0127,34.1527,33.8128,34.0127,278276.0
2022-05-12 14:30:00,34.01,34.04,33.72,33.75,304619.0,34.0027,34.0327,33.7128,33.7428,304619.0
2022-05-12 15:00:00,33.75,34.35,33.69,34.09,634272.0,33.7428,34.3427,33.6828,34.0827,634272.0
2022-05-12 15:30:00,34.08,34.53,34.08,34.53,1233426.0,34.0727,34.5226,34.0727,34.5226,1233426.0
2022-05-13 09:30:00,35.27,36.42,35.27,35.94,570170.0,35.2625,36.4122,35.2625,35.9323,570170.0
2022-05-13 10:00:00,35.94,36.2,35.9,36.14,440147.0,35.9323,36.1923,35.8923,36.1323,440147.0
2022-05-13 10:30:00,36.14,36.3,35.84,35.9,369572.0,36.1323,36.2922,35.8323,35.8923,369572.0
2022-05-13 11:00:00,35.91,36.38,35.81,36.32,324311.0,35.9023,36.3722,35.8023,36.3122,324311.0
2022-05-13 11:30:00,36.33,36.33,36.09,36.18,157551.0,36.3222,36.3222,36.0823,36.1723,157551.0
2022-05-13 12:00:00,36.19,36.46,36.17,36.4,171365.0,36.1823,36.4522,36.1623,36.3922,171365.0
2022-05-13 12:30:00,36.41,36.55,36.28,36.38,167813.0,36.4022,36.5422,36.2722,36.3722,167813.0
2022-05-13 13:00:00,36.38,36.44,36.11,36.34,147304.0,36.3722,36.4322,36.1023,36.3322,147304.0
2022-05-13 13:30:00,36.35,36.35,35.9,35.94,170434.0,36.3422,36.3422,35.8923,35.9323,170434.0
2022-05-13 14:00:00,35.94,35.95,35.66,35.77,196690.0,35.9323,35.9423,35.6524,35.7624,196690.0
2022-05-13 14:30:00,35.78,36.19,35.77,36.17,494344.0,35.7724,36.1823,35.7624,36.1623,494344.0
2022-05-13 15:00:00,36.18,36.34,36.11,36.23,389635.0,36.1723,36.3322,36.1023,36.2223,389635.0
2022-05-13 15:30:00,36.23,36.24,35.94,36.15,1377935.0,36.2223,36.2323,35.9323,36.1423,1377935.0
2022-05-16 09:30:00,36.2,36.63,35.76,36.28,538375.0,36.1923,36.6222,35.7524,36.2722,538375.0
2022-05-16 10:00:00,36.26,36.74,36.13,36.64,256649.0,36.2522,36.7321,36.1223,36.6322,256649.0
2022-05-16 10:30:00,36.66,36.67,36.1,36.13,354622.0,36.6522,36.6622,36.0923,36.1223,354622.0
2022-05-16 11:00:00,36.1,36.47,36.02,36.18,242784.0,36.0923,36.4622,36.0123,36.1723,242784.0
2022-05-16 11:30:00,36.19,36.37,35.97,36.33,182714.0,36.1823,36.3622,35.9623,36.3222,182714.0
2022-05-16 12:00:00,36.34,36.4,36.06,36.06,105365.0,36.3322,36.3922,36.0523,36.0523,105365.0
2022-05-16 12:30:00,36.08,36.1,35.92,35.97,138978.0,36.0723,36.0923,35.9123,35.9623,138978.0
2022-05-16 13:00:00,35.95,36.16,35.92,35.99,271956.0,35.9423,36.1523,35.9123,35.9823,271956.0
2022-05-16 13:30:00,35.99,36.05,35.77,35.83,404803.0,35.9823,36.0423,35.7624,35.8223,404803.0
2022-05-16 14:00:00,35.83,35.97,35.67,35.77,300767.0,35.8223,35.9623,35.6624,35.7624,300767.0
2022-05-16 14:30:00,35.77,35.78,35.52,35.62,359204.0,35.7624,35.7724,35.5124,35.6124,359204.0
2022-05-16 15:00:00,35.62,35.64,35.18,35.24,361811.0,35.6124,35.6324,35.1725,35.2325,361811.0
2022-05-16 15:30:00,35.25,35.25,34.98,35.08,1020397.0,35.2425,35.2425,34.9725,35.0725,1020397.0
2022-05-17 09:30:00,35.99,36.3,35.9,36.13,292313.0,35.9823,36.2922,35.8923,36.1223,292313.0
2022-05-17 10:00:00,36.13,36.28,35.7,35.84,213667.0,36.1223,36.2722,35.6924,35.8323,213667.0
2022-05-17 10:30:00,35.8,35.86,35.37,35.43,202597.0,35.7923,35.8523,35.3624,35.4224,202597.0
2022-05-17 11:00:00,35.41,35.76,35.39,35.72,156683.0,35.4024,35.7524,35.3824,35.7124,156683.0
2022-05-17 11:30:00,35.73,35.97,35.72,35.9,132971.0,35.7224,35.9623,35.7124,35.8923,132971.0
2022-05-17 12:00:00,35.91,36.07,35.79,35.98,124224.0,35.9023,36.0623,35.7823,35.9723,124224.0
2022-05-17 12:30:00,35.98,36.08,35.95,36.07,204252.0,35.9723,36.0723,35.9423,36.0623,204252.0
2022-05-17 13:00:00,36.07,36.12,35.92,35.96,199264.0,36.0623,36.1123,35.9123,35.9523,199264.0
2022-05-17 13:30:00,35.97,36.03,35.79,35.8,237509.0,35.9623,36.0223,35.7823,35.7923,237509.0
2022-05-17 14:00:00,35.81,35.94,35.43,35.53,569059.0,35.8023,35.9323,35.4224,35.5224,569059.0
2022-05-17 14:30:00,35.54,35.71,35.41,35.67,956558.0,35.5324,35.7024,35.4024,35.6624,956558.0
2022-05-17 15:00:00,35.66,35.93,35.65,35.75,667487.0,35.6524,35.9223,35.6424,35.7424,667487.0
2022-05-17 15:30:00,35.75,35.76,35.52,35.7,757780.0,35.7424,35.7524,35.5124,35.6924,757780.0
2022-05-18 09:30:00,35.0,35.11,34.23,34.42,476800.0,34.9925,35.1025,34.2227,34.4126,476800.0
2022-05-18 10:00:00,34.42,34.65,33.87,33.87,1527422.0,34.4126,34.6426,33.8628,33.8628,1527422.0
2022-05-18 10:30:00,33.85,34.13,33.83,33.98,1531420.0,33.8428,34.1227,33.8228,33.9727,1531420.0
2022-05-18 11:00:00,33.97,33.99,33.21,33.3,827229.0,33.9627,33.9827,33.2029,33.2929,827229.0
2022-05-18 11:30:00,33.3,33.63,33.24,33.44,334041.0,33.2929,33.6228,33.2329,33.4329,334041.0
2022-05-18 12:00:00,33.42,33.44,32.93,33.0,744539.0,33.4129,33.4329,32.923,32.9929,744539.0
2022-05-18 12:30:00,32.99,33.33,32.89,33.31,434992.0,32.9829,33.3229,32.883,33.3029,434992.0
2022-05-18 13:00:00,33.32,33.32,33.05,33.11,423315.0,33.3129,33.3129,33.0429,33.1029,423315.0
2022-05-18 13:30:00,33.11,33.15,32.62,32.66,651600.0,33.1029,33.1429,32.613,32.653,651600.0
2022-05-18 14:00:00,32.66,32.79,32.52,32.7,589052.0,32.653,32.783,32.513,32.693,589052.0
2022-05-18 14:30:00,32.7,32.78,32.51,32.73,593038.0,32.693,32.773,32.5031,32.723,593038.0
2022-05-18 15:00:00,32.71,32.99,32.69,32.8,632446.0,32.703,32.9829,32.683,32.793,632446.0
2022-05-18 15:30:00,32.79,33.19,32.78,33.01,2047784.0,32.783,33.1829,32.773,33.0029,2047784.0
2022-05-19 09:30:00,32.45,33.21,32.37,33.08,745744.0,32.4431,33.2029,32.3631,33.0729,745744.0
2022-05-19 10:00:00,33.09,33.75,32.99,33.28,485465.0,33.0829,33.7428,32.9829,33.2729,485465.0
2022-05-19 10:30:00,33.26,33.41,32.99,33.27,389889.0,33.2529,33.4029,32.9829,33.2629,389889.0
2022-05-19 11:00:00,33.28,33.51,33.13,33.42,296875.0,33.2729,33.5028,33.1229,33.4129,296875.0
2022-05-19 11:30:00,33.44,33.92,33.38,33.8,443352.0,33.4329,33.9127,33.3729,33.7928,443352.0
2022-05-19 12:00:00,33.81,33.99,33.7,33.99,589345.0,33.8028,33.9827,33.6928,33.9827,589345.0
2022-05-19 12:30:00,33.98,34.01,33.61,33.88,484405.0,33.9727,34.0027,33.6028,33.8728,484405.0
2022-05-19 13:00:00,33.88,34.01,33.71,33.93,387589.0,33.8728,34.0027,33.7028,33.9227,387589.0
2022-05-19 13:30:00,33.94,34.37,33.68,34.22,633204.0,33.9327,34.3627,33.6728,34.2127,633204.0
2022-05-19 14:00:00,34.24,34.24,33.9,33.98,278063.0,34.2327,34.2327,33.8928,33.9727,278063.0
2022-05-19 14:30:00,33.97,34.12,33.81,34.05,290858.0,33.9627,34.1127,33.8028,34.0427,290858.0
2022-05-19 15:00:00,34.05,34.18,33.72,33.72,463495.0,34.0427,34.1727,33.7128,33.7128,463495.0
2022-05-19 15:30:00,33.7,33.87,33.63,33.66,983309.0,33.6928,33.8628,33.6228,33.6528,983309.0
2022-05-20 09:30:00,34.33,34.45,33.86,34.26,687819.0,34.3227,34.4426,33.8528,34.2527,687819.0
2022-05-20 10:00:00,34.25,34.55,34.02,34.49,663076.0,34.2427,34.5426,34.0127,34.4826,663076.0
2022-05-20 10:30:00,34.48,34.66,34.17,34.24,416751.0,34.4726,34.6526,34.1627,34.2327,416751.0
2022-05-20 11:00:00,34.24,34.27,33.74,33.87,279678.0,34.2327,34.2627,33.7328,33.8628,279678.0
2022-05-20 11:30:00,33.87,33.94,33.58,33.77,338205.0,33.8628,33.9327,33.5728,33.7628,338205.0
2022-05-20 12:00:00,33.77,33.81,33.54,33.72,260646.0,33.7628,33.8028,33.5328,33.7128,260646.0
2022-05-20 12:30:00,33.7,33.8,33.48,33.55,210930.0,33.6928,33.7928,33.4728,33.5428,210930.0
2022-05-20 13:00:00,33.54,33.56,33.26,33.26,217500.0,33.5328,33.5528,33.2529,33.2529,217500.0
2022-05-20 13:30:00,33.27,33.79,33.26,33.72,231149.0,33.2629,33.7828,33.2529,33.7128,231149.0
2022-05-20 14:00:00,33.7,33.72,33.5,33.59,191139.0,33.6928,33.7128,33.4928,33.5828,191139.0
2022-05-20 14:30:00,33.58,33.92,33.44,33.77,286174.0,33.5728,33.9127,33.4329,33.7628,286174.0
2022-05-20 15:00:00,33.78,33.88,33.61,33.84,480891.0,33.7728,33.8728,33.6028,33.8328,480891.0
2022-05-20 15:30:00,33.85,34.39,33.76,34.35,1423792.0,33.8428,34.3826,33.7528,34.3427,1423792.0
2022-05-23 09:30:00,34.8,34.8,33.53,33.54,493625.0,34.7926,34.7926,33.5228,33.5328,493625.0
2022-05-23 10:00:00,33.56,33.83,33.36,33.81,956397.0,33.5528,33.8228,33.3529,33.8028,956397.0
2022-05-23 10:30:00,33.84,33.92,33.33,33.45,808083.0,33.8328,33.9127,33.3229,33.4428,808083.0
2022-05-23 11:00:00,33.45,33.75,33.44,33.63,680146.0,33.4428,33.7428,33.4329,33.6228,680146.0
2022-05-23 11:30:00,33.63,33.83,33.61,33.67,491586.0,33.6228,33.8228,33.6028,33.6628,491586.0
2022-05-23 12:00:00,33.67,33.73,33.45,33.49,561410.0,33.6628,33.7228,33.4428,33.4828,561410.0
2022-05-23 12:30:00,33.49,33.62,33.4,33.57,289468.0,33.4828,33.6128,33.3929,33.5628,289468.0
2022-05-23 13:00:00,33.55,33.56,33.26,33.38,310175.0,33.5428,33.5528,33.2529,33.3729,310175.0
2022-05-23 13:30:00,33.38,33.55,33.34,33.54,231103.0,33.3729,33.5428,33.3329,33.5328,231103.0
2022-05-23 14:00:00,33.55,33.82,33.46,33.79,409020.0,33.5428,33.8128,33.4528,33.7828,409020.0
2022-05-23 14:30:00,33.8,33.88,33.64,33.68,304175.0,33.7928,33.8728,33.6328,33.6728,304175.0
2022-05-23 15:00:00,33.67,33.8,33.61,33.68,403538.0,33.6628,33.7928,33.6028,33.6728,403538.0
2022-05-23 15:30:00,33.68,33.79,33.53,33.63,954926.0,33.6728,33.7828,33.5228,33.6228,954926.0
2022-05-24 09:30:00,33.2,33.2,32.13,32.15,576815.0,33.1929,33.1929,32.1231,32.1431,576815.0
2022-05-24 10:00:00,32.15,32.17,31.58,31.71,713886.0,32.1431,32.1631,31.5732,31.7032,713886.0
2022-05-24 10:30:00,31.71,31.72,31.2,31.23,647916.0,31.7032,31.7132,31.1933,31.2233,647916.0
2022-05-24 11:00:00,31.22,31.34,31.06,31.2,477359.0,31.2133,31.3333,31.0534,31.1933,477359.0
2022-05-24 11:30:00,31.22,31.57,31.12,31.46,305568.0,31.2133,31.5633,31.1133,31.4533,305568.0
2022-05-24 12:00:00,31.45,31.79,31.4,31.41,299973.0,31.4433,31.7832,31.3933,31.4033,299973.0
2022-05-24 12:30:00,31.42,31.5,31.15,31.22,404571.0,31.4133,31.4933,31.1433,31.2133,404571.0
2022-05-24 13:00:00,31.22,31.22,30.9,31.07,422746.0,31.2133,31.2133,30.8934,31.0634,422746.0
2022-05-24 13:30:00,31.07,31.22,30.96,31.17,545944.0,31.0634,31.2133,30.9534,31.1633,545944.0
2022-05-24 14:00:00,31.17,31.37,31.07,31.18,333152.0,31.1633,31.3633,31.0634,31.1733,333152.0
2022-05-24 14:30:00,31.18,31.21,30.82,30.9,466141.0,31.1733,31.2033,30.8134,30.8934,466141.0
2022-05-24 15:00:00,30.9,31.01,30.82,31.0,461700.0,30.8934,31.0034,30.8134,30.9934,461700.0
2022-05-24 15:30:00,31.0,31.32,30.95,31.12,1152136.0,30.9934,31.3133,30.9434,31.1133,1152136.0
2022-05-25 09:30:00,30.78,31.66,30.7,31.57,485797.0,30.7734,31.6532,30.6934,31.5633,485797.0
2022-05-25 10:00:00,31.55,31.97,31.45,31.96,359950.0,31.5433,31.9632,31.4433,31.9532,359950.0
2022-05-25 10:30:00,31.94,32.11,31.78,31.88,276274.0,31.9332,32.1031,31.7732,31.8732,276274.0
2022-05-25 11:00:00,31.88,31.9,31.67,31.75,236698.0,31.8732,31.8932,31.6632,31.7432,236698.0
2022-05-25 11:30:00,31.76,31.85,31.54,31.76,207053.0,31.7532,31.8432,31.5333,31.7532,207053.0
2022-05-25 12:00:00,31.78,31.93,31.53,31.67,224365.0,31.7732,31.9232,31.5233,31.6632,224365.0
2022-05-25 12:30:00,31.68,31.77,31.52,31.61,161547.0,31.6732,31.7632,31.5133,31.6032,161547.0
2022-05-25 13:00:00,31.61,31.62,31.47,31.54,303433.0,31.6032,31.6132,31.4633,31.5333,303433.0
2022-05-25 13:30:00,31.53,31.62,31.38,31.45,249635.0,31.5233,31.6132,31.3733,31.4433,249635.0
2022-05-25 14:00:00,31.44,31.78,31.21,31.76,580708.0,31.4333,31.7732,31.2033,31.7532,580708.0
2022-05-25 14:30:00,31.77,31.94,31.6,31.86,314842.0,31.7632,31.9332,31.5932,31.8532,314842.0
2022-05-25 15:00:00,31.86,32.37,31.83,32.3,698199.0,31.8532,32.3631,31.8232,32.2931,698199.0
2022-05-25 15:30:00,32.31,32.39,31.98,32.11,1059517.0,32.3031,32.3831,31.9732,32.1031,1059517.0
2022-05-26 09:30:00,32.65,33.91,32.58,33.81,787094.0,32.643,33.9028,32.573,33.8028,787094.0
2022-05-26 10:00:00,33.82,34.52,33.65,34.28,733286.0,33.8128,34.5126,33.6428,34.2727,733286.0
2022-05-26 10:30:00,34.28,34.47,34.03,34.27,631353.0,34.2727,34.4626,34.0227,34.2627,631353.0
2022-05-26 11:00:00,34.29,34.37,34.12,34.17,284888.0,34.2827,34.3627,34.1127,34.1627,284888.0
2022-05-26 11:30:00,34.18,34.2,33.91,34.01,252575.0,34.1727,34.1927,33.9028,34.0027,252575.0
2022-05-26 12:00:00,34.01,34.29,33.98,34.28,203575.0,34.0027,34.2827,33.9727,34.2727,203575.0
2022-05-26 12:30:00,34.27,34.47,34.16,34.47,267284.0,34.2627,34.4626,34.1527,34.4626,267284.0
2022-05-26 13:00:00,34.46,34.54,34.32,34.39,537247.0,34.4526,34.5326,34.3127,34.3826,537247.0
2022-05-26 13:30:00,34.38,34.79,34.36,34.77,449920.0,34.3727,34.7826,34.3527,34.7626,449920.0
2022-05-26 14:00:00,34.76,34.88,34.67,34.69,409301.0,34.7526,34.8725,34.6626,34.6826,409301.0
2022-05-26 14:30:00,34.69,34.79,34.63,34.79,400805.0,34.6826,34.7826,34.6226,34.7826,400805.0
2022-05-26 15:00:00,34.79,34.8,34.43,34.45,450997.0,34.7826,34.7926,34.4226,34.4426,450997.0
2022-05-26 15:30:00,34.43,34.66,34.41,34.48,1163442.0,34.4226,34.6526,34.4026,34.4726,1163442.0
2022-05-27 09:30:00,34.7,35.14,34.69,35.01,417285.0,34.6926,35.1325,34.6826,35.0025,417285.0
2022-05-27 10:00:00,35.01,35.01,34.53,34.69,254610.0,35.0025,35.0025,34.5226,34.6826,254610.0
2022-05-27 10:30:00,34.71,34.84,34.4,34.47,211363.0,34.7026,34.8326,34.3926,34.4626,211363.0
2022-05-27 11:00:00,34.47,34.66,34.37,34.64,281382.0,34.4626,34.6526,34.3627,34.6326,281382.0
2022-05-27 11:30:00,34.65,35.0,34.63,34.91,484960.0,34.6426,34.9925,34.6226,34.9025,484960.0
2022-05-27 12:00:00,34.92,34.96,34.79,34.8,133766.0,34.9125,34.9525,34.7826,34.7926,133766.0
2022-05-27 12:30:00,34.8,34.91,34.76,34.85,233924.0,34.7926,34.9025,34.7526,34.8426,233924.0
2022-05-27 13:00:00,34.85,34.87,34.77,34.84,133717.0,34.8426,34.8625,34.7626,34.8326,133717.0
2022-05-27 13:30:00,34.84,34.89,34.79,34.84,176556.0,34.8326,34.8825,34.7826,34.8326,176556.0
2022-05-27 14:00:00,34.84,35.0,34.83,34.98,168112.0,34.8326,34.9925,34.8226,34.9725,168112.0
2022-05-27 14:30:00,34.99,35.03,34.89,34.97,160861.0,34.9825,35.0225,34.8825,34.9625,160861.0
2022-05-27 15:00:00,34.97,35.03,34.96,34.98,263932.0,34.9625,35.0225,34.9525,34.9725,263932.0
2022-05-27 15:30:00,34.98,35.0,34.75,34.9,658177.0,34.9725,34.9925,34.7426,34.8925,658177.0
2022-05-31 09:30:00,35.8,35.8,34.92,35.11,509063.0,35.7923,35.7923,34.9125,35.1025,509063.0
2022-05-31 10:00:00,35.11,35.45,34.72,35.28,330761.0,35.1025,35.4424,34.7126,35.2725,330761.0
2022-05-31 10:30:00,35.27,35.44,35.1,35.22,537551.0,35.2625,35.4324,35.0925,35.2125,537551.0
2022-05-31 11:00:00,35.21,35.32,34.97,34.97,329256.0,35.2025,35.3124,34.9625,34.9625,329256.0
2022-05-31 11:30:00,34.96,35.18,34.87,35.11,403194.0,34.9525,35.1725,34.8625,35.1025,403194.0
2022-05-31 12:00:00,35.1,35.16,34.97,35.05,374291.0,35.0925,35.1525,34.9625,35.0425,374291.0
2022-05-31 12:30:00,35.04,35.24,35.0,35.13,108862.0,35.0325,35.2325,34.9925,35.1225,108862.0
2022-05-31 13:00:00,35.13,35.18,34.97,35.0,134174.0,35.1225,35.1725,34.9625,34.9925,134174.0
2022-05-31 13:30:00,35.0,35.36,34.98,35.35,124108.0,34.9925,35.3524,34.9725,35.3424,124108.0
2022-05-31 14:00:00,35.34,35.5,35.24,35.29,183959.0,35.3324,35.4924,35.2325,35.2825,183959.0
2022-05-31 14:30:00,35.3,35.33,34.97,35.02,357695.0,35.2925,35.3224,34.9625,35.0125,357695.0
2022-05-31 15:00:00,35.02,35.14,34.96,35.08,290845.0,35.0125,35.1325,34.9525,35.0725,290845.0
2022-05-31 15:30:00,35.09,35.19,34.93,34.98,768573.0,35.0825,35.1825,34.9225,34.9725,768573.0
2022-06-01 09:30:00,35.28,35.61,34.37,34.5,459705.0,35.2725,35.6024,34.3627,34.4926,459705.0
2022-06-01 10:00:00,34.54,34.66,34.01,34.09,571463.0,34.5326,34.6526,34.0027,34.0827,571463.0
2022-06-01 10:30:00,34.08,34.2,33.93,34.15,292769.0,34.0727,34.1927,33.9227,34.1427,292769.0
2022-06-01 11:00:00,34.14,34.14,33.83,33.92,260567.0,34.1327,34.1327,33.8228,33.9127,260567.0
2022-06-01 11:30:00,33.92,33.96,33.75,33.77,160965.0,33.9127,33.9527,33.7428,33.7628,160965.0
2022-06-01 12:00:00,33.76,33.82,33.6,33.73,235209.0,33.7528,33.8128,33.5928,33.7228,235209.0
2022-06-01 12:30:00,33.73,33.91,33.68,33.84,229054.0,33.7228,33.9028,33.6728,33.8328,229054.0
2022-06-01 13:00:00,33.85,34.05,33.85,34.02,175466.0,33.8428,34.0427,33.8428,34.0127,175466.0
2022-06-01 13:30:00,34.02,34.25,33.96,34.2,189866.0,34.0127,34.2427,33.9527,34.1927,189866.0
2022-06-01 14:00:00,34.19,34.46,34.1,34.43,233043.0,34.1827,34.4526,34.0927,34.4226,233043.0
2022-06-01 14:30:00,34.44,34.5,34.28,34.32,245873.0,34.4326,34.4926,34.2727,34.3127,245873.0
2022-06-01 15:00:00,34.32,34.53,34.26,34.38,269783.0,34.3127,34.5226,34.2527,34.3727,269783.0
2022-06-01 15:30:00,34.38,34.47,34.16,34.17,1005159.0,34.3727,34.4626,34.1527,34.1627,1005159.0
2022-06-02 09:30:00,33.82,34.8,33.82,34.58,266068.0,33.8128,34.7926,33.8128,34.5726,266068.0
2022-06-02 10:00:00,34.56,34.8,34.4,34.5,210206.0,34.5526,34.7926,34.3926,34.4926,210206.0
2022-06-02 10:30:00,34.5,34.75,34.46,34.75,202990.0,34.4926,34.7426,34.4526,34.7426,202990.0
2022-06-02 11:00:00,34.74,34.86,34.7,34.79,180582.0,34.7326,34.8525,34.6926,34.7826,180582.0
2022-06-02 11:30:00,34.8,34.81,34.61,34.65,159109.0,34.7926,34.8026,34.6026,34.6426,159109.0
2022-06-02 12:00:00,34.65,34.87,34.62,34.84,163939.0,34.6426,34.8625,34.6126,34.8326,163939.0
2022-06-02 12:30:00,34.85,35.05,34.73,34.98,165752.0,34.8426,35.0425,34.7226,34.9725,165752.0
2022-06-02 13:00:00,34.98,35.09,34.95,35.08,111221.0,34.9725,35.0825,34.9425,35.0725,111221.0
2022-06-02 13:30:00,35.08,35.17,35.03,35.15,76200.0,35.0725,35.1625,35.0225,35.1425,76200.0
2022-06-02 14:00:00,35.14,35.23,35.03,35.09,118342.0,35.1325,35.2225,35.0225,35.0825,118342.0
2022-06-02 14:30:00,35.09,35.18,35.0,35.02,125408.0,35.0825,35.1725,34.9925,35.0125,125408.0
2022-06-02 15:00:00,35.02,35.13,35.0,35.05,147526.0,35.0125,35.1225,34.9925,35.0425,147526.0
2022-06-02 15:30:00,35.05,35.16,35.0,35.14,636488.0,35.0425,35.1525,34.9925,35.1325,636488.0
2022-06-03 09:30:00,34.63,34.99,34.41,34.9,249249.0,34.6226,34.9825,34.4026,34.8925,249249.0
2022-06-03 10:00:00,34.9,35.0,34.6,34.8,208304.0,34.8925,34.9925,34.5926,34.7926,208304.0
2022-06-03 10:30:00,34.8,34.87,34.63,34.71,131861.0,34.7926,34.8625,34.6226,34.7026,131861.0
2022-06-03 11:00:00,34.68,34.71,34.53,34.6,140081.0,34.6726,34.7026,34.5226,34.5926,140081.0
2022-06-03 11:30:00,34.6,34.75,34.6,34.7,98154.0,34.5926,34.7426,34.5926,34.6926,98154.0
2022-06-03 12:00:00,34.7,34.85,34.65,34.85,108046.0,34.6926,34.8426,34.6426,34.8426,108046.0
2022-06-03 12:30:00,34.86,35.04,34.82,35.04,77423.0,34.8525,35.0325,34.8126,35.0325,77423.0
2022-06-03 13:00:00,35.04,35.17,34.94,35.01,116109.0,35.0325,35.1625,34.9325,35.0025,116109.0
2022-06-03 13:30:00,35.0,35.0,34.83,34.86,189701.0,34.9925,34.9925,34.8226,34.8525,189701.0
2022-06-03 14:00:00,34.84,34.92,34.8,34.89,112608.0,34.8326,34.9125,34.7926,34.8825,112608.0
2022-06-03 14:30:00,34.89,34.89,34.62,34.71,93047.0,34.8825,34.8825,34.6126,34.7026,93047.0
2022-06-03 15:00:00,34.72,34.75,34.54,34.7,146820.0,34.7126,34.7426,34.5326,34.6926,146820.0
2022-06-03 15:30:00,34.69,34.82,34.63,34.69,627653.0,34.6826,34.8126,34.6226,34.6826,627653.0
2022-06-06 09:30:00,35.06,35.23,34.58,35.22,441867.0,35.0525,35.2225,34.5726,35.2125,441867.0
2022-06-06 10:00:00,35.22,35.57,35.21,35.46,248392.0,35.2125,35.5624,35.2025,35.4524,248392.0
2022-06-06 10:30:00,35.46,35.52,35.29,35.44,163892.0,35.4524,35.5124,35.2825,35.4324,163892.0
2022-06-06 11:00:00,35.44,35.47,35.12,35.25,164752.0,35.4324,35.4624,35.1125,35.2425,164752.0
2022-06-06 11:30:00,35.27,35.38,35.23,35.29,92442.0,35.2625,35.3724,35.2225,35.2825,92442.0
2022-06-06 12:00:00,35.29,35.3,35.04,35.08,99769.0,35.2825,35.2925,35.0325,35.0725,99769.0
2022-06-06 12:30:00,35.07,35.19,35.04,35.18,72719.0,35.0625,35.1825,35.0325,35.1725,72719.0
2022-06-06 13:00:00,35.19,35.21,35.03,35.09,83994.0,35.1825,35.2025,35.0225,35.0825,83994.0
2022-06-06 13:30:00,35.08,35.32,35.08,35.31,97452.0,35.0725,35.3124,35.0725,35.3025,97452.0
2022-06-06 14:00:00,35.31,35.32,34.93,34.97,214998.0,35.3025,35.3124,34.9225,34.9625,214998.0
2022-06-06 14:30:00,34.96,35.15,34.95,35.11,155477.0,34.9525,35.1425,34.9425,35.1025,155477.0
2022-06-06 15:00:00,35.1,35.16,35.04,35.15,117598.0,35.0925,35.1525,35.0325,35.1425,117598.0
2022-06-06 15:30:00,35.15,35.36,35.1,35.3,547595.0,35.1425,35.3524,35.0925,35.2925,547595.0
2022-06-07 09:30:00,34.85,35.14,34.47,34.97,298920.0,34.8426,35.1325,34.4626,34.9625,298920.0
2022-06-07 10:00:00,34.98,35.28,34.86,35.24,152188.0,34.9725,35.2725,34.8525,35.2325,152188.0
2022-06-07 10:30:00,35.23,35.53,35.23,35.36,174397.0,35.2225,35.5224,35.2225,35.3524,174397.0
2022-06-07 11:00:00,35.36,35.46,35.19,35.25,124385.0,35.3524,35.4524,35.1825,35.2425,124385.0
2022-06-07 11:30:00,35.24,35.28,35.12,35.26,144713.0,35.2325,35.2725,35.1125,35.2525,144713.0
2022-06-07 12:00:00,35.26,35.35,35.12,35.15,105173.0,35.2525,35.3424,35.1125,35.1425,105173.0
2022-06-07 12:30:00,35.15,35.31,35.1,35.3,90381.0,35.1425,35.3025,35.0925,35.2925,90381.0
2022-06-07 13:00:00,35.3,35.38,35.24,35.27,94743.0,35.2925,35.3724,35.2325,35.2625,94743.0
2022-06-07 13:30:00,35.27,35.28,35.14,35.17,88147.0,35.2625,35.2725,35.1325,35.1625,88147.0
2022-06-07 14:00:00,35.17,35.34,35.14,35.23,122072.0,35.1625,35.3324,35.1325,35.2225,122072.0
2022-06-07 14:30:00,35.23,35.3,35.15,35.26,114150.0,35.2225,35.2925,35.1425,35.2525,114150.0
2022-06-07 15:00:00,35.25,35.39,35.22,35.39,125247.0,35.2425,35.3824,35.2125,35.3824,125247.0
2022-06-07 15:30:00,35.37,35.6,35.36,35.49,494257.0,35.3624,35.5924,35.3524,35.4824,494257.0
2022-06-08 09:30:00,35.41,35.86,34.94,35.79,284147.0,35.4024,35.8523,34.9325,35.7823,284147.0
2022-06-08 10:00:00,35.77,35.98,35.52,35.56,252531.0,35.7624,35.9723,35.5124,35.5524,252531.0
2022-06-08 10:30:00,35.54,35.63,35.41,35.44,140365.0,35.5324,35.6224,35.4024,35.4324,140365.0
2022-06-08 11:00:00,35.46,35.6,35.34,35.49,104300.0,35.4524,35.5924,35.3324,35.4824,104300.0
2022-06-08 11:30:00,35.51,35.66,35.49,35.56,130336.0,35.5024,35.6524,35.4824,35.5524,130336.0
2022-06-08 12:00:00,35.55,35.67,35.46,35.52,95835.0,35.5424,35.6624,35.4524,35.5124,95835.0
2022-06-08 12:30:00,35.52,35.53,35.3,35.52,114800.0,35.5124,35.5224,35.2925,35.5124,114800.0
2022-06-08 13:00:00,35.52,35.65,35.44,35.53,71262.0,35.5124,35.6424,35.4324,35.5224,71262.0
2022-06-08 13:30:00,35.52,35.53,35.25,35.46,165472.0,35.5124,35.5224,35.2425,35.4524,165472.0
2022-06-08 14:00:00,35.48,35.49,35.33,35.4,72099.0,35.4724,35.4824,35.3224,35.3924,72099.0
2022-06-08 14:30:00,35.4,35.56,35.29,35.5,119510.0,35.3924,35.5524,35.2825,35.4924,119510.0
2022-06-08 15:00:00,35.48,35.51,35.37,35.47,177173.0,35.4724,35.5024,35.3624,35.4624,177173.0
2022-06-08 15:30:00,35.47,35.56,35.34,35.38,555367.0,35.4624,35.5524,35.3324,35.3724,555367.0
2022-06-09 09:30:00,34.93,35.07,34.1,34.28,266831.0,34.9251,35.0651,34.0952,34.2752,266831.0
2022-06-09 10:00:00,34.29,34.69,34.24,34.65,180835.0,34.2852,34.6851,34.2352,34.6451,180835.0
2022-06-09 10:30:00,34.68,34.76,34.35,34.47,144716.0,34.6751,34.7551,34.3452,34.4651,144716.0
2022-06-09 11:00:00,34.45,34.59,34.34,34.5,124235.0,34.4451,34.5851,34.3352,34.4951,124235.0
2022-06-09 11:30:00,34.48,34.68,34.39,34.63,90755.0,34.4751,34.6751,34.3852,34.6251,90755.0
2022-06-09 12:00:00,34.62,34.63,34.42,34.6,76154.0,34.6151,34.6251,34.4151,34.5951,76154.0
2022-06-09 12:30:00,34.61,34.63,34.45,34.58,128863.0,34.6051,34.6251,34.4451,34.5751,128863.0
2022-06-09 13:00:00,34.59,34.66,34.44,34.47,98630.0,34.5851,34.6551,34.4351,34.4651,98630.0
2022-06-09 13:30:00,34.47,34.57,34.41,34.55,84807.0,34.4651,34.5651,34.4052,34.5451,84807.0
2022-06-09 14:00:00,34.54,34.64,34.52,34.59,95785.0,34.5351,34.6351,34.5151,34.5851,95785.0
2022-06-09 14:30:00,34.59,34.6,34.44,34.45,160856.0,34.5851,34.5951,34.4351,34.4451,160856.0
2022-06-09 15:00:00,34.44,34.45,34.3,34.3,289526.0,34.4351,34.4451,34.2952,34.2952,289526.0
2022-06-09 15:30:00,34.3,34.42,34.29,34.31,664119.0,34.2952,34.4151,34.2852,34.3052,664119.0
2022-06-10 09:30:00,32.5,33.57,32.46,32.99,739058.0,32.4954,33.5653,32.4554,32.9854,739058.0
2022-06-10 10:00:00,32.96,32.96,32.24,32.24,1014196.0,32.9554,32.9554,32.2355,32.2355,1014196.0
2022-06-10 10:30:00,32.24,32.51,32.21,32.27,333497.0,32.2355,32.5054,32.2055,32.2655,333497.0
2022-06-10 11:00:00,32.27,32.27,31.89,31.96,257387.0,32.2655,32.2655,31.8855,31.9555,257387.0
2022-06-10 11:30:00,31.97,32.01,31.8,31.97,242126.0,31.9655,32.0055,31.7955,31.9655,242126.0
2022-06-10 12:00:00,31.96,32.14,31.86,31.93,197380.0,31.9555,32.1355,31.8555,31.9255,197380.0
2022-06-10 12:30:00,31.94,32.01,31.84,31.92,195049.0,31.9355,32.0055,31.8355,31.9155,195049.0
2022-06-10 13:00:00,31.92,32.02,31.8,32.02,180760.0,31.9155,32.0155,31.7955,32.0155,180760.0
2022-06-10 13:30:00,32.02,32.12,31.86,31.98,159779.0,32.0155,32.1155,31.8555,31.9755,159779.0
2022-06-10 14:00:00,31.98,32.1,31.9,32.0,209917.0,31.9755,32.0955,31.8955,31.9955,209917.0
2022-06-10 14:30:00,32.0,32.1,31.88,32.07,206088.0,31.9955,32.0955,31.8755,32.0655,206088.0
2022-06-10 15:00:00,32.06,32.23,31.93,32.16,338686.0,32.0555,32.2255,31.9255,32.1555,338686.0
2022-06-10 15:30:00,32.16,32.17,31.76,31.76,1038800.0,32.1555,32.1655,31.7555,31.7555,1038800.0
2022-06-13 09:30:00,30.48,30.73,29.53,29.53,1048498.0,30.4757,30.7257,29.5258,29.5258,1048498.0
2022-06-13 10:00:00,29.54,29.78,29.13,29.15,966611.0,29.5358,29.7758,29.1259,29.1459,966611.0
2022-06-13 10:30:00,29.14,29.15,28.57,28.93,850945.0,29.1359,29.1459,28.566,28.9259,850945.0
2022-06-13 11:00:00,28.92,29.2,28.71,29.05,418549.0,28.9159,29.1959,28.706,29.0459,418549.0
2022-06-13 11:30:00,29.05,29.27,28.96,29.08,327480.0,29.0459,29.2659,28.9559,29.0759,327480.0
2022-06-13 12:00:00,29.08,29.13,28.77,28.83,378603.0,29.0759,29.1259,28.7659,28.8259,378603.0
2022-06-13 12:30:00,28.82,29.2,28.73,28.75,338305.0,28.8159,29.1959,28.726,28.7459,338305.0
2022-06-13 13:00:00,28.75,28.75,28.52,28.56,285193.0,28.7459,28.7459,28.516,28.556,285193.0
2022-06-13 13:30:00,28.55,28.91,28.4,28.9,349119.0,28.546,28.9059,28.396,28.8959,349119.0
2022-06-13 14:00:00,28.9,29.0,28.73,29.0,420043.0,28.8959,28.9959,28.726,28.9959,420043.0
2022-06-13 14:30:00,29.0,29.02,28.82,28.91,378429.0,28.9959,29.0159,28.8159,28.9059,378429.0
2022-06-13 15:00:00,28.9,29.02,28.74,28.76,1069902.0,28.8959,29.0159,28.7359,28.7559,1069902.0
2022-06-13 15:30:00,28.76,28.85,28.55,28.63,1539020.0,28.7559,28.8459,28.546,28.626,1539020.0
2022-06-14 09:30:00,28.93,29.26,28.53,29.04,647346.0,28.9259,29.2559,28.526,29.0359,647346.0
2022-06-14 10:00:00,29.05,29.26,28.65,28.74,557796.0,29.0459,29.2559,28.646,28.7359,557796.0
2022-06-14 10:30:00,28.74,28.96,28.61,28.92,286875.0,28.7359,28.9559,28.606,28.9159,286875.0
2022-06-14 11:00:00,28.91,29.02,28.53,28.74,484318.0,28.9059,29.0159,28.526,28.7359,484318.0
2022-06-14 11:30:00,28.74,29.57,28.71,29.54,554836.0,28.7359,29.5658,28.706,29.5358,554836.0
2022-06-14 12:00:00,29.53,29.56,29.3,29.52,372181.0,29.5258,29.5558,29.2959,29.5158,372181.0
2022-06-14 12:30:00,29.53,29.55,29.36,29.53,515651.0,29.5258,29.5458,29.3559,29.5258,515651.0
2022-06-14 13:00:00,29.54,29.7,29.44,29.46,324445.0,29.5358,29.6958,29.4359,29.4558,324445.0
2022-06-14 13:30:00,29.46,29.46,29.02,29.1,230033.0,29.4558,29.4558,29.0159,29.0959,230033.0
2022-06-14 14:00:00,29.1,29.27,29.1,29.21,284066.0,29.0959,29.2659,29.0959,29.2059,284066.0
2022-06-14 14:30:00,29.21,29.24,28.98,29.0,414547.0,29.2059,29.2359,28.9759,28.9959,414547.0
2022-06-14 15:00:00,29.0,29.14,28.81,29.14,694507.0,28.9959,29.1359,28.8059,29.1359,694507.0
2022-06-14 15:30:00,29.14,29.42,29.13,29.4,1740351.0,29.1359,29.4159,29.1259,29.3959,1740351.0
2022-06-15 09:30:00,29.85,30.19,29.62,30.05,530410.0,29.8458,30.1857,29.6158,30.0458,530410.0
2022-06-15 10:00:00,30.05,30.31,30.0,30.22,304517.0,30.0458,30.3057,29.9958,30.2157,304517.0
2022-06-15 10:30:00,30.23,30.24,30.02,30.09,167590.0,30.2257,30.2357,30.0158,30.0858,167590.0
2022-06-15 11:00:00,30.08,30.13,29.98,30.05,224053.0,30.0758,30.1258,29.9758,30.0458,224053.0
2022-06-15 11:30:00,30.06,30.26,30.06,30.21,139197.0,30.0558,30.2557,30.0558,30.2057,139197.0
2022-06-15 12:00:00,30.21,30.43,30.2,30.37,117401.0,30.2057,30.4257,30.1957,30.3657,117401.0
2022-06-15 12:30:00,30.38,30.44,30.03,30.06,165860.0,30.3757,30.4357,30.0258,30.0558,165860.0
2022-06-15 13:00:00,30.05,30.17,30.04,30.12,142644.0,30.0458,30.1657,30.0358,30.1158,142644.0
2022-06-15 13:30:00,30.12,30.18,29.88,30.12,273726.0,30.1158,30.1757,29.8758,30.1158,273726.0
2022-06-15 14:00:00,30.11,30.28,29.56,29.78,738967.0,30.1058,30.2757,29.5558,29.7758,738967.0
2022-06-15 14:30:00,29.78,30.62,29.52,29.94,559351.0,29.7758,30.6157,29.5158,29.9358,559351.0
2022-06-15 15:00:00,29.94,30.27,29.94,30.27,502638.0,29.9358,30.2657,29.9358,30.2657,502638.0
2022-06-15 15:30:00,30.28,30.49,30.03,30.06,866962.0,30.2757,30.4857,30.0258,30.0558,866962.0
2022-06-16 09:30:00,29.15,29.22,28.48,28.48,467129.0,29.1459,29.2159,28.476,28.476,467129.0
2022-06-16 10:00:00,28.47,28.47,28.03,28.22,527050.0,28.466,28.466,28.026,28.216,527050.0
2022-06-16 10:30:00,28.21,28.24,27.72,27.73,430697.0,28.206,28.236,27.7161,27.7261,430697.0
2022-06-16 11:00:00,27.73,27.94,27.64,27.84,473806.0,27.7261,27.9361,27.6361,27.8361,473806.0
2022-06-16 11:30:00,27.85,28.05,27.67,27.82,407952.0,27.8461,28.046,27.6661,27.8161,407952.0
2022-06-16 12:00:00,27.82,27.85,27.57,27.71,295358.0,27.8161,27.8461,27.5661,27.7061,295358.0
2022-06-16 12:30:00,27.71,27.83,27.52,27.79,264465.0,27.7061,27.8261,27.5161,27.7861,264465.0
2022-06-16 13:00:00,27.8,27.86,27.56,27.78,224085.0,27.7961,27.8561,27.5561,27.7761,224085.0
2022-06-16 13:30:00,27.78,27.86,27.54,27.57,330711.0,27.7761,27.8561,27.5361,27.5661,330711.0
2022-06-16 14:00:00,27.57,27.61,27.45,27.46,355736.0,27.5661,27.6061,27.4461,27.4561,355736.0
2022-06-16 14:30:00,27.45,27.53,27.29,27.35,399520.0,27.4461,27.5261,27.2862,27.3461,399520.0
2022-06-16 15:00:00,27.35,27.6,27.34,27.44,621810.0,27.3461,27.5961,27.3361,27.4361,621810.0
2022-06-16 15:30:00,27.44,27.46,27.19,27.4,1678678.0,27.4361,27.4561,27.1862,27.3961,1678678.0
2022-06-17 09:30:00,27.36,27.59,27.03,27.45,1029088.0,27.3561,27.5861,27.0262,27.4461,1029088.0
2022-06-17 10:00:00,27.43,27.45,26.69,26.88,469582.0,27.4261,27.4461,26.6862,26.8762,469582.0
2022-06-17 10:30:00,26.88,27.17,26.7,27.14,349066.0,26.8762,27.1662,26.6962,27.1362,349066.0
2022-06-17 11:00:00,27.14,27.75,27.04,27.7,397941.0,27.1362,27.7461,27.0362,27.6961,397941.0
2022-06-17 11:30:00,27.7,27.82,27.49,27.53,346046.0,27.6961,27.8161,27.4861,27.5261,346046.0
2022-06-17 12:00:00,27.52,27.76,27.4,27.74,264553.0,27.5161,27.7561,27.3961,27.7361,264553.0
2022-06-17 12:30:00,27.74,27.76,27.56,27.61,204048.0,27.7361,27.7561,27.5561,27.6061,204048.0
2022-06-17 13:00:00,27.6,27.95,27.57,27.76,343880.0,27.5961,27.9461,27.5661,27.7561,343880.0
2022-06-17 13:30:00,27.77,27.9,27.7,27.8,267184.0,27.7661,27.8961,27.6961,27.7961,267184.0
2022-06-17 14:00:00,27.8,28.04,27.79,27.99,446986.0,27.7961,28.036,27.7861,27.9861,446986.0
2022-06-17 14:30:00,27.98,28.14,27.91,28.04,563981.0,27.9761,28.136,27.9061,28.036,563981.0
2022-06-17 15:00:00,28.05,28.22,27.88,28.18,525166.0,28.046,28.216,27.8761,28.176,525166.0
2022-06-17 15:30:00,28.18,28.29,27.95,27.95,1449271.0,28.176,28.286,27.9461,27.9461,1449271.0
2022-06-21 09:30:00,28.5,28.58,27.8,28.41,733161.0,28.496,28.576,27.7961,28.406,733161.0
2022-06-21 10:00:00,28.41,28.54,28.08,28.19,424909.0,28.406,28.536,28.076,28.186,424909.0
2022-06-21 10:30:00,28.18,28.3,28.04,28.17,253975.0,28.176,28.296,28.036,28.166,253975.0
2022-06-21 11:00:00,28.17,28.17,27.92,27.94,280199.0,28.166,28.166,27.9161,27.9361,280199.0
2022-06-21 11:30:00,27.95,27.97,27.79,27.85,269943.0,27.9461,27.9661,27.7861,27.8461,269943.0
2022-06-21 12:00:00,27.84,27.92,27.72,27.8,186897.0,27.8361,27.9161,27.7161,27.7961,186897.0
2022-06-21 12:30:00,27.8,28.1,27.76,28.07,304241.0,27.7961,28.096,27.7561,28.066,304241.0
2022-06-21 13:00:00,28.08,28.09,27.81,27.84,202466.0,28.076,28.086,27.8061,27.8361,202466.0
2022-06-21 13:30:00,27.84,27.98,27.84,27.92,226324.0,27.8361,27.9761,27.8361,27.9161,226324.0
2022-06-21 14:00:00,27.93,27.93,27.76,27.8,229731.0,27.9261,27.9261,27.7561,27.7961,229731.0
2022-06-21 14:30:00,27.82,27.91,27.8,27.8,174687.0,27.8161,27.9061,27.7961,27.7961,174687.0
2022-06-21 15:00:00,27.8,27.88,27.77,27.82,274321.0,27.7961,27.8761,27.7661,27.8161,274321.0
2022-06-21 15:30:00,27.83,27.84,27.61,27.66,669549.0,27.8261,27.8361,27.6061,27.6561,669549.0
2022-06-22 09:30:00,27.13,27.8,27.13,27.39,496093.0,27.1262,27.7961,27.1262,27.3861,496093.0
2022-06-22 10:00:00,27.39,27.74,27.18,27.74,255484.0,27.3861,27.7361,27.1762,27.7361,255484.0
2022-06-22 10:30:00,27.74,27.99,27.73,27.76,232966.0,27.7361,27.9861,27.7261,27.7561,232966.0
2022-06-22 11:00:00,27.72,27.75,27.62,27.72,180047.0,27.7161,27.7461,27.6161,27.7161,180047.0
2022-06-22 11:30:00,27.72,27.83,27.42,27.45,221958.0,27.7161,27.8261,27.4161,27.4461,221958.0
2022-06-22 12:00:00,27.45,27.68,27.45,27.67,133558.0,27.4461,27.6761,27.4461,27.6661,133558.0
2022-06-22 12:30:00,27.66,27.8,27.65,27.78,132428.0,27.6561,27.7961,27.6461,27.7761,132428.0
2022-06-22 13:00:00,27.78,27.87,27.71,27.72,193704.0,27.7761,27.8661,27.7061,27.7161,193704.0
2022-06-22 13:30:00,27.72,27.72,27.55,27.64,210317.0,27.7161,27.7161,27.5461,27.6361,210317.0
2022-06-22 14:00:00,27.64,27.69,27.53,27.53,151677.0,27.6361,27.6861,27.5261,27.5261,151677.0
2022-06-22 14:30:00,27.54,27.57,27.39,27.5,224640.0,27.5361,27.5661,27.3861,27.4961,224640.0
2022-06-22 15:00:00,27.5,27.51,27.34,27.36,275955.0,27.4961,27.5061,27.3361,27.3561,275955.0
2022-06-22 15:30:00,27.35,27.43,27.22,27.31,753714.0,27.3461,27.4261,27.2162,27.3062,753714.0
2022-06-23 09:30:00,27.42,27.62,26.61,26.9,412694.0,27.4161,27.6161,26.6062,26.8962,412694.0
2022-06-23 10:00:00,26.9,26.9,26.41,26.57,572241.0,26.8962,26.8962,26.4063,26.5663,572241.0
2022-06-23 10:30:00,26.58,26.79,26.51,26.66,541218.0,26.5763,26.7862,26.5063,26.6562,541218.0
2022-06-23 11:00:00,26.67,27.08,26.65,27.01,589194.0,26.6662,27.0762,26.6462,27.0062,589194.0
2022-06-23 11:30:00,27.03,27.09,26.75,26.93,382936.0,27.0262,27.0862,26.7462,26.9262,382936.0
2022-06-23 12:00:00,26.93,26.94,26.71,26.75,345781.0,26.9262,26.9362,26.7062,26.7462,345781.0
2022-06-23 12:30:00,26.75,26.77,26.52,26.52,254900.0,26.7462,26.7662,26.5163,26.5163,254900.0
2022-06-23 13:00:00,26.52,26.63,26.48,26.53,216579.0,26.5163,26.6262,26.4763,26.5263,216579.0
2022-06-23 13:30:00,26.52,26.64,26.42,26.59,225469.0,26.5163,26.6362,26.4163,26.5863,225469.0
2022-06-23 14:00:00,26.59,26.69,26.57,26.68,235445.0,26.5863,26.6862,26.5663,26.6762,235445.0
2022-06-23 14:30:00,26.68,26.87,26.66,26.84,226943.0,26.6762,26.8662,26.6562,26.8362,226943.0
2022-06-23 15:00:00,26.84,27.02,26.78,27.0,388824.0,26.8362,27.0162,26.7762,26.9962,388824.0
2022-06-23 15:30:00,27.01,27.2,27.01,27.17,792206.0,27.0062,27.1962,27.0062,27.1662,792206.0
2022-06-24 09:30:00,27.55,29.04,27.43,29.04,1503526.0,27.5461,29.0359,27.4261,29.0359,1503526.0
2022-06-24 10:00:00,29.04,29.23,28.9,29.21,542292.0,29.0359,29.2259,28.8959,29.2059,542292.0
2022-06-24 10:30:00,29.22,29.43,29.18,29.34,368412.0,29.2159,29.4259,29.1759,29.3359,368412.0
2022-06-24 11:00:00,29.34,29.44,29.21,29.44,281784.0,29.3359,29.4359,29.2059,29.4359,281784.0
2022-06-24 11:30:00,29.44,29.56,29.37,29.55,314103.0,29.4359,29.5558,29.3659,29.5458,314103.0
2022-06-24 12:00:00,29.55,29.92,29.53,29.91,885833.0,29.5458,29.9158,29.5258,29.9058,885833.0
2022-06-24 12:30:00,29.91,30.09,29.89,30.01,458580.0,29.9058,30.0858,29.8858,30.0058,458580.0
2022-06-24 13:00:00,30.01,30.09,29.91,29.94,336014.0,30.0058,30.0858,29.9058,29.9358,336014.0
2022-06-24 13:30:00,29.93,30.03,29.86,29.93,266248.0,29.9258,30.0258,29.8558,29.9258,266248.0
2022-06-24 14:00:00,29.94,30.02,29.87,29.91,335771.0,29.9358,30.0158,29.8658,29.9058,335771.0
2022-06-24 14:30:00,29.91,29.99,29.86,29.9,340257.0,29.9058,29.9858,29.8558,29.8958,340257.0
2022-06-24 15:00:00,29.9,29.98,29.84,29.98,443964.0,29.8958,29.9758,29.8358,29.9758,443964.0
2022-06-24 15:30:00,29.98,30.25,29.94,30.25,1397344.0,29.9758,30.2457,29.9358,30.2457,1397344.0
2022-06-27 09:30:00,30.26,30.45,29.68,30.07,679377.0,30.2557,30.4457,29.6758,30.0658,679377.0
2022-06-27 10:00:00,30.05,30.19,29.71,29.72,444791.0,30.0458,30.1857,29.7058,29.7158,444791.0
2022-06-27 10:30:00,29.71,30.36,29.7,30.23,579737.0,29.7058,30.3557,29.6958,30.2257,579737.0
2022-06-27 11:00:00,30.25,30.44,30.21,30.41,260470.0,30.2457,30.4357,30.2057,30.4057,260470.0
2022-06-27 11:30:00,30.4,30.4,30.1,30.19,177954.0,30.3957,30.3957,30.0958,30.1857,177954.0
2022-06-27 12:00:00,30.19,30.22,29.95,29.96,169442.0,30.1857,30.2157,29.9458,29.9558,169442.0
2022-06-27 12:30:00,29.95,30.08,29.92,30.05,176210.0,29.9458,30.0758,29.9158,30.0458,176210.0
2022-06-27 13:00:00,30.07,30.14,29.97,30.02,184024.0,30.0658,30.1358,29.9658,30.0158,184024.0
2022-06-27 13:30:00,30.02,30.06,29.96,30.03,130398.0,30.0158,30.0558,29.9558,30.0258,130398.0
2022-06-27 14:00:00,30.03,30.15,29.96,30.07,165972.0,30.0258,30.1458,29.9558,30.0658,165972.0
2022-06-27 14:30:00,30.07,30.22,30.04,30.11,138318.0,30.0658,30.2157,30.0358,30.1058,138318.0
2022-06-27 15:00:00,30.1,30.18,29.99,30.02,199868.0,30.0958,30.1757,29.9858,30.0158,199868.0
2022-06-27 15:30:00,30.01,30.05,29.88,30.03,604860.0,30.0058,30.0458,29.8758,30.0258,604860.0
2022-06-28 09:30:00,30.96,31.83,30.94,31.41,1272516.0,30.9556,31.8255,30.9356,31.4056,1272516.0
2022-06-28 10:00:00,31.41,31.46,30.91,31.18,567141.0,31.4056,31.4556,30.9056,31.1756,567141.0
2022-06-28 10:30:00,31.18,31.27,30.83,30.96,355448.0,31.1756,31.2656,30.8257,30.9556,355448.0
2022-06-28 11:00:00,30.96,31.06,30.39,30.44,353825.0,30.9556,31.0556,30.3857,30.4357,353825.0
2022-06-28 11:30:00,30.44,30.53,30.16,30.18,408839.0,30.4357,30.5257,30.1557,30.1757,408839.0
2022-06-28 12:00:00,30.17,30.3,30.06,30.23,415873.0,30.1657,30.2957,30.0558,30.2257,415873.0
2022-06-28 12:30:00,30.23,30.43,30.14,30.38,259922.0,30.2257,30.4257,30.1358,30.3757,259922.0
2022-06-28 13:00:00,30.38,30.39,30.06,30.21,213543.0,30.3757,30.3857,30.0558,30.2057,213543.0
2022-06-28 13:30:00,30.21,30.25,30.08,30.09,241943.0,30.2057,30.2457,30.0758,30.0858,241943.0
2022-06-28 14:00:00,30.08,30.22,29.99,30.04,197104.0,30.0758,30.2157,29.9858,30.0358,197104.0
2022-06-28 14:30:00,30.04,30.07,29.95,30.0,268877.0,30.0358,30.0658,29.9458,29.9958,268877.0
2022-06-28 15:00:00,29.99,30.08,29.93,30.01,390138.0,29.9858,30.0758,29.9258,30.0058,390138.0
2022-06-28 15:30:00,30.0,30.08,29.81,29.88,1188454.0,29.9958,30.0758,29.8058,29.8758,1188454.0
2022-06-29 09:30:00,29.57,29.65,29.11,29.14,539878.0,29.5658,29.6458,29.1059,29.1359,539878.0
2022-06-29 10:00:00,29.14,29.32,28.81,28.94,472853.0,29.1359,29.3159,28.8059,28.9359,472853.0
2022-06-29 10:30:00,28.94,29.13,28.84,28.9,257112.0,28.9359,29.1259,28.8359,28.8959,257112.0
2022-06-29 11:00:00,28.9,29.1,28.81,29.06,267410.0,28.8959,29.0959,28.8059,29.0559,267410.0
2022-06-29 11:30:00,29.07,29.35,29.01,29.35,221507.0,29.0659,29.3459,29.0059,29.3459,221507.0
2022-06-29 12:00:00,29.35,29.36,28.99,29.0,217916.0,29.3459,29.3559,28.9859,28.9959,217916.0
2022-06-29 12:30:00,29.0,29.08,28.94,29.01,206316.0,28.9959,29.0759,28.9359,29.0059,206316.0
2022-06-29 13:00:00,29.0,29.12,28.94,29.0,234174.0,28.9959,29.1159,28.9359,28.9959,234174.0
2022-06-29 13:30:00,29.01,29.2,28.98,29.2,179085.0,29.0059,29.1959,28.9759,29.1959,179085.0
2022-06-29 14:00:00,29.19,29.31,29.16,29.23,286650.0,29.1859,29.3059,29.1559,29.2259,286650.0
2022-06-29 14:30:00,29.23,29.25,29.13,29.2,221984.0,29.2259,29.2459,29.1259,29.1959,221984.0
2022-06-29 15:00:00,29.2,29.39,29.17,29.38,266685.0,29.1959,29.3859,29.1659,29.3759,266685.0
2022-06-29 15:30:00,29.38,29.38,29.16,29.17,1054461.0,29.3759,29.3759,29.1559,29.1659,1054461.0
2022-06-30 09:30:00,28.74,28.88,28.32,28.47,618040.0,28.7359,28.8759,28.316,28.466,618040.0
2022-06-30 10:00:00,28.46,28.46,28.09,28.3,424181.0,28.456,28.456,28.086,28.296,424181.0
2022-06-30 10:30:00,28.3,28.48,28.12,28.4,476898.0,28.296,28.476,28.116,28.396,476898.0
2022-06-30 11:00:00,28.4,29.01,28.39,28.95,256432.0,28.396,29.0059,28.386,28.9459,256432.0
2022-06-30 11:30:00,28.96,29.28,28.87,29.21,263158.0,28.9559,29.2759,28.8659,29.2059,263158.0
2022-06-30 12:00:00,29.21,29.43,29.03,29.42,306758.0,29.2059,29.4259,29.0259,29.4159,306758.0
2022-06-30 12:30:00,29.42,29.52,29.26,29.31,199551.0,29.4159,29.5158,29.2559,29.3059,199551.0
2022-06-30 13:00:00,29.32,29.41,29.06,29.23,199780.0,29.3159,29.4059,29.0559,29.2259,199780.0
2022-06-30 13:30:00,29.23,29.37,29.13,29.2,296013.0,29.2259,29.3659,29.1259,29.1959,296013.0
2022-06-30 14:00:00,29.21,29.22,28.99,29.09,268078.0,29.2059,29.2159,28.9859,29.0859,268078.0
2022-06-30 14:30:00,29.09,29.11,28.82,28.86,411039.0,29.0859,29.1059,28.8159,28.8559,411039.0
2022-06-30 15:00:00,28.86,28.89,28.7,28.88,358568.0,28.8559,28.8859,28.696,28.8759,358568.0
2022-06-30 15:30:00,28.88,29.03,28.73,28.94,797901.0,28.8759,29.0259,28.726,28.9359,797901.0
2022-07-01 09:30:00,28.82,29.76,28.82,29.58,473653.0,28.8159,29.7558,28.8159,29.5758,473653.0
2022-07-01 10:00:00,29.61,29.71,29.29,29.3,231146.0,29.6058,29.7058,29.2859,29.2959,231146.0
2022-07-01 10:30:00,29.25,29.27,28.9,29.13,267709.0,29.2459,29.2659,28.8959,29.1259,267709.0
2022-07-01 11:00:00,29.11,29.51,29.09,29.31,209168.0,29.1059,29.5058,29.0859,29.3059,209168.0
2022-07-01 11:30:00,29.33,29.4,29.11,29.18,170972.0,29.3259,29.3959,29.1059,29.1759,170972.0
2022-07-01 12:00:00,29.19,29.29,29.15,29.26,221539.0,29.1859,29.2859,29.1459,29.2559,221539.0
2022-07-01 12:30:00,29.25,29.27,29.11,29.12,171956.0,29.2459,29.2659,29.1059,29.1159,171956.0
2022-07-01 13:00:00,29.12,29.41,29.12,29.41,182675.0,29.1159,29.4059,29.1159,29.4059,182675.0
2022-07-01 13:30:00,29.42,29.6,29.33,29.58,224726.0,29.4159,29.5958,29.3259,29.5758,224726.0
2022-07-01 14:00:00,29.59,29.75,29.5,29.69,205319.0,29.5858,29.7458,29.4958,29.6858,205319.0
2022-07-01 14:30:00,29.69,29.87,29.69,29.79,197714.0,29.6858,29.8658,29.6858,29.7858,197714.0
2022-07-01 15:00:00,29.8,29.84,29.67,29.74,215083.0,29.7958,29.8358,29.6658,29.7358,215083.0
2022-07-01 15:30:00,29.74,30.01,29.72,29.99,953853.0,29.7358,30.0058,29.7158,29.9858,953853.0
2022-07-05 09:30:00,29.1,29.29,28.75,29.12,459586.0,29.0959,29.2859,28.7459,29.1159,459586.0
2022-07-05 10:00:00,29.08,29.46,28.88,29.32,391027.0,29.0759,29.4558,28.8759,29.3159,391027.0
2022-07-05 10:30:00,29.32,29.79,29.29,29.45,315332.0,29.3159,29.7858,29.2859,29.4458,315332.0
2022-07-05 11:00:00,29.45,29.51,29.25,29.31,183728.0,29.4458,29.5058,29.2459,29.3059,183728.0
2022-07-05 11:30:00,29.3,29.73,29.24,29.7,251215.0,29.2959,29.7258,29.2359,29.6958,251215.0
2022-07-05 12:00:00,29.71,30.08,29.7,30.06,300392.0,29.7058,30.0758,29.6958,30.0558,300392.0
2022-07-05 12:30:00,30.06,30.14,29.88,30.05,247411.0,30.0558,30.1358,29.8758,30.0458,247411.0
2022-07-05 13:00:00,30.05,30.25,29.99,30.16,229451.0,30.0458,30.2457,29.9858,30.1557,229451.0
2022-07-05 13:30:00,30.15,30.39,30.15,30.24,182091.0,30.1458,30.3857,30.1458,30.2357,182091.0
2022-07-05 14:00:00,30.22,30.29,30.04,30.09,214722.0,30.2157,30.2857,30.0358,30.0858,214722.0
2022-07-05 14:30:00,30.11,30.27,30.07,30.1,180217.0,30.1058,30.2657,30.0658,30.0958,180217.0
2022-07-05 15:00:00,30.1,30.24,30.09,30.21,271169.0,30.0958,30.2357,30.0858,30.2057,271169.0
2022-07-05 15:30:00,30.21,30.37,30.16,30.36,845680.0,30.2057,30.3657,30.1557,30.3557,845680.0
2022-07-06 09:30:00,30.24,30.9,30.06,30.12,454272.0,30.2357,30.8956,30.0558,30.1158,454272.0
2022-07-06 10:00:00,30.1,30.26,29.62,29.71,300831.0,30.0958,30.2557,29.6158,29.7058,300831.0
2022-07-06 10:30:00,29.7,29.84,29.54,29.66,180831.0,29.6958,29.8358,29.5358,29.6558,180831.0
2022-07-06 11:00:00,29.66,29.67,29.44,29.49,222780.0,29.6558,29.6658,29.4359,29.4858,222780.0
2022-07-06 11:30:00,29.49,29.58,29.34,29.48,169534.0,29.4858,29.5758,29.3359,29.4758,169534.0
2022-07-06 12:00:00,29.49,29.63,29.38,29.52,241861.0,29.4858,29.6258,29.3759,29.5158,241861.0
2022-07-06 12:30:00,29.52,29.53,29.41,29.48,214454.0,29.5158,29.5258,29.4059,29.4758,214454.0
2022-07-06 13:00:00,29.48,29.57,29.45,29.53,209692.0,29.4758,29.5658,29.4458,29.5258,209692.0
2022-07-06 13:30:00,29.54,29.62,29.48,29.56,165909.0,29.5358,29.6158,29.4758,29.5558,165909.0
2022-07-06 14:00:00,29.55,29.67,29.38,29.56,334440.0,29.5458,29.6658,29.3759,29.5558,334440.0
2022-07-06 14:30:00,29.58,29.71,29.52,29.6,290068.0,29.5758,29.7058,29.5158,29.5958,290068.0
2022-07-06 15:00:00,29.6,29.79,29.48,29.76,254895.0,29.5958,29.7858,29.4758,29.7558,254895.0
2022-07-06 15:30:00,29.76,29.78,29.48,29.54,436788.0,29.7558,29.7758,29.4758,29.5358,436788.0
2022-07-07 09:30:00,29.82,30.46,29.82,30.11,535921.0,29.8158,30.4557,29.8158,30.1058,535921.0
2022-07-07 10:00:00,30.11,30.16,29.69,29.84,467072.0,30.1058,30.1557,29.6858,29.8358,467072.0
2022-07-07 10:30:00,29.84,30.02,29.78,29.98,241531.0,29.8358,30.0158,29.7758,29.9758,241531.0
2022-07-07 11:00:00,29.98,30.08,29.82,29.92,207905.0,29.9758,30.0758,29.8158,29.9158,207905.0
2022-07-07 11:30:00,29.93,29.95,29.81,29.88,166186.0,29.9258,29.9458,29.8058,29.8758,166186.0
2022-07-07 12:00:00,29.87,29.96,29.81,29.89,155938.0,29.8658,29.9558,29.8058,29.8858,155938.0
2022-07-07 12:30:00,29.89,29.96,29.76,29.8,127027.0,29.8858,29.9558,29.7558,29.7958,127027.0
2022-07-07 13:00:00,29.82,29.89,29.73,29.8,135779.0,29.8158,29.8858,29.7258,29.7958,135779.0
2022-07-07 13:30:00,29.8,29.9,29.76,29.87,198100.0,29.7958,29.8958,29.7558,29.8658,198100.0
2022-07-07 14:00:00,29.88,29.99,29.87,29.96,168418.0,29.8758,29.9858,29.8658,29.9558,168418.0
2022-07-07 14:30:00,29.96,30.02,29.86,29.96,166064.0,29.9558,30.0158,29.8558,29.9558,166064.0
2022-07-07 15:00:00,29.96,30.03,29.91,29.91,221261.0,29.9558,30.0258,29.9058,29.9058,221261.0
2022-07-07 15:30:00,29.91,29.95,29.6,29.71,1287808.0,29.9058,29.9458,29.5958,29.7058,1287808.0
2022-07-08 09:30:00,29.61,29.95,29.27,29.29,384061.0,29.6058,29.9458,29.2659,29.2859,384061.0
2022-07-08 10:00:00,29.27,29.7,29.07,29.66,312407.0,29.2659,29.6958,29.0659,29.6558,312407.0
2022-07-08 10:30:00,29.66,29.93,29.65,29.76,239851.0,29.6558,29.9258,29.6458,29.7558,239851.0
2022-07-08 11:00:00,29.78,29.86,29.66,29.77,146881.0,29.7758,29.8558,29.6558,29.7658,146881.0
2022-07-08 11:30:00,29.77,29.77,29.51,29.66,128749.0,29.7658,29.7658,29.5058,29.6558,128749.0
2022-07-08 12:00:00,29.66,29.66,29.31,29.32,145857.0,29.6558,29.6558,29.3059,29.3159,145857.0
2022-07-08 12:30:00,29.32,29.34,29.19,29.26,138040.0,29.3159,29.3359,29.1859,29.2559,138040.0
2022-07-08 13:00:00,29.25,29.39,29.19,29.35,128344.0,29.2459,29.3859,29.1859,29.3459,128344.0
2022-07-08 13:30:00,29.35,29.47,29.28,29.35,152399.0,29.3459,29.4658,29.2759,29.3459,152399.0
2022-07-08 14:00:00,29.36,29.46,29.31,29.37,191983.0,29.3559,29.4558,29.3059,29.3659,191983.0
2022-07-08 14:30:00,29.38,29.46,29.32,29.4,166953.0,29.3759,29.4558,29.3159,29.3959,166953.0
2022-07-08 15:00:00,29.39,29.49,29.36,29.41,188857.0,29.3859,29.4858,29.3559,29.4059,188857.0
2022-07-08 15:30:00,29.41,29.42,29.32,29.34,454655.0,29.4059,29.4159,29.3159,29.3359,454655.0
2022-07-11 09:30:00,28.63,28.96,28.06,28.46,582766.0,28.626,28.9559,28.056,28.456,582766.0
2022-07-11 10:00:00,28.44,28.79,28.21,28.59,256571.0,28.436,28.7859,28.206,28.586,256571.0
2022-07-11 10:30:00,28.57,28.66,28.26,28.27,224759.0,28.566,28.656,28.256,28.266,224759.0
2022-07-11 11:00:00,28.25,28.44,28.23,28.43,166103.0,28.246,28.436,28.226,28.426,166103.0
2022-07-11 11:30:00,28.42,28.43,28.26,28.27,148895.0,28.416,28.426,28.256,28.266,148895.0
2022-07-11 12:00:00,28.26,28.31,28.14,28.2,296563.0,28.256,28.306,28.136,28.196,296563.0
2022-07-11 12:30:00,28.2,28.36,28.17,28.34,168304.0,28.196,28.356,28.166,28.336,168304.0
2022-07-11 13:00:00,28.34,28.47,28.33,28.4,146950.0,28.336,28.466,28.326,28.396,146950.0
2022-07-11 13:30:00,28.39,28.53,28.38,28.46,207005.0,28.386,28.526,28.376,28.456,207005.0
2022-07-11 14:00:00,28.46,28.57,28.42,28.53,151566.0,28.456,28.566,28.416,28.526,151566.0
2022-07-11 14:30:00,28.52,28.6,28.47,28.53,142490.0,28.516,28.596,28.466,28.526,142490.0
2022-07-11 15:00:00,28.52,28.58,28.41,28.51,265401.0,28.516,28.576,28.406,28.506,265401.0
2022-07-11 15:30:00,28.51,28.53,28.32,28.4,720879.0,28.506,28.526,28.316,28.396,720879.0
2022-07-12 09:30:00,28.31,29.15,28.31,28.97,387526.0,28.306,29.1459,28.306,28.9659,387526.0
2022-07-12 10:00:00,28.97,29.41,28.82,29.15,277971.0,28.9659,29.4059,28.8159,29.1459,277971.0
2022-07-12 10:30:00,29.15,29.37,29.05,29.25,251342.0,29.1459,29.3659,29.0459,29.2459,251342.0
2022-07-12 11:00:00,29.25,29.35,29.04,29.13,195715.0,29.2459,29.3459,29.0359,29.1259,195715.0
2022-07-12 11:30:00,29.13,29.25,29.08,29.19,481075.0,29.1259,29.2459,29.0759,29.1859,481075.0
2022-07-12 12:00:00,29.2,29.33,29.09,29.26,250242.0,29.1959,29.3259,29.0859,29.2559,250242.0
2022-07-12 12:30:00,29.26,29.3,29.12,29.29,279905.0,29.2559,29.2959,29.1159,29.2859,279905.0
2022-07-12 13:00:00,29.29,29.37,29.19,29.21,135159.0,29.2859,29.3659,29.1859,29.2059,135159.0
2022-07-12 13:30:00,29.21,29.33,29.18,29.3,98652.0,29.2059,29.3259,29.1759,29.2959,98652.0
2022-07-12 14:00:00,29.32,29.32,29.18,29.25,79984.0,29.3159,29.3159,29.1759,29.2459,79984.0
2022-07-12 14:30:00,29.26,29.27,29.03,29.05,87123.0,29.2559,29.2659,29.0259,29.0459,87123.0
2022-07-12 15:00:00,29.05,29.05,28.78,28.8,184485.0,29.0459,29.0459,28.7759,28.7959,184485.0
2022-07-12 15:30:00,28.79,28.91,28.71,28.91,410136.0,28.7859,28.9059,28.706,28.9059,410136.0
2022-07-13 09:30:00,28.13,28.48,27.79,28.38,513647.0,28.126,28.476,27.7861,28.376,513647.0
2022-07-13 10:00:00,28.36,28.47,27.93,28.18,277227.0,28.356,28.466,27.9261,28.176,277227.0
2022-07-13 10:30:00,28.15,28.68,28.15,28.67,222630.0,28.146,28.676,28.146,28.666,222630.0
2022-07-13 11:00:00,28.67,28.81,28.54,28.62,119926.0,28.666,28.8059,28.536,28.616,119926.0
2022-07-13 11:30:00,28.62,28.69,28.54,28.59,93440.0,28.616,28.686,28.536,28.586,93440.0
2022-07-13 12:00:00,28.59,28.7,28.5,28.66,75914.0,28.586,28.696,28.496,28.656,75914.0
2022-07-13 12:30:00,28.65,28.79,28.62,28.79,54534.0,28.646,28.7859,28.616,28.7859,54534.0
2022-07-13 13:00:00,28.78,28.9,28.72,28.78,214171.0,28.7759,28.8959,28.716,28.7759,214171.0
2022-07-13 13:30:00,28.78,28.99,28.74,28.96,83108.0,28.7759,28.9859,28.7359,28.9559,83108.0
2022-07-13 14:00:00,28.96,29.0,28.76,28.99,173961.0,28.9559,28.9959,28.7559,28.9859,173961.0
2022-07-13 14:30:00,29.0,29.12,28.97,29.12,202472.0,28.9959,29.1159,28.9659,29.1159,202472.0
2022-07-13 15:00:00,29.12,29.15,29.01,29.05,203868.0,29.1159,29.1459,29.0059,29.0459,203868.0
2022-07-13 15:30:00,29.05,29.1,28.94,29.04,485819.0,29.0459,29.0959,28.9359,29.0359,485819.0
2022-07-14 09:30:00,28.43,28.84,28.21,28.65,355530.0,28.426,28.8359,28.206,28.646,355530.0
2022-07-14 10:00:00,28.64,28.69,28.1,28.3,256843.0,28.636,28.686,28.096,28.296,256843.0
2022-07-14 10:30:00,28.31,28.41,28.08,28.21,161728.0,28.306,28.406,28.076,28.206,161728.0
2022-07-14 11:00:00,28.23,28.42,28.2,28.28,154377.0,28.226,28.416,28.196,28.276,154377.0
2022-07-14 11:30:00,28.27,28.4,28.13,28.33,254757.0,28.266,28.396,28.126,28.326,254757.0
2022-07-14 12:00:00,28.34,28.47,28.18,28.19,241864.0,28.336,28.466,28.176,28.186,241864.0
2022-07-14 12:30:00,28.18,28.27,28.06,28.21,178664.0,28.176,28.266,28.056,28.206,178664.0
2022-07-14 13:00:00,28.21,28.33,28.15,28.27,160756.0,28.206,28.326,28.146,28.266,160756.0
2022-07-14 13:30:00,28.27,28.41,28.2,28.37,109141.0,28.266,28.406,28.196,28.366,109141.0
2022-07-14 14:00:00,28.37,28.6,28.36,28.58,133029.0,28.366,28.596,28.356,28.576,133029.0
2022-07-14 14:30:00,28.57,28.67,28.44,28.46,105916.0,28.566,28.666,28.436,28.456,105916.0
2022-07-14 15:00:00,28.46,28.51,28.36,28.49,270641.0,28.456,28.506,28.356,28.486,270641.0
2022-07-14 15:30:00,28.49,28.52,28.3,28.44,651694.0,28.486,28.516,28.296,28.436,651694.0
2022-07-15 09:30:00,28.9,29.27,28.43,28.54,445187.0,28.8959,29.2659,28.426,28.536,445187.0
2022-07-15 10:00:00,28.55,29.18,28.55,29.17,396901.0,28.546,29.1759,28.546,29.1659,396901.0
2022-07-15 10:30:00,29.17,29.21,28.92,28.96,266739.0,29.1659,29.2059,28.9159,28.9559,266739.0
2022-07-15 11:00:00,28.95,29.22,28.94,29.11,173176.0,28.9459,29.2159,28.9359,29.1059,173176.0
2022-07-15 11:30:00,29.1,29.19,29.07,29.12,86046.0,29.0959,29.1859,29.0659,29.1159,86046.0
2022-07-15 12:00:00,29.12,29.31,29.1,29.3,139068.0,29.1159,29.3059,29.0959,29.2959,139068.0
2022-07-15 12:30:00,29.31,29.36,29.24,29.29,79626.0,29.3059,29.3559,29.2359,29.2859,79626.0
2022-07-15 13:00:00,29.29,29.4,29.28,29.4,91983.0,29.2859,29.3959,29.2759,29.3959,91983.0
2022-07-15 13:30:00,29.4,29.42,29.21,29.24,75848.0,29.3959,29.4159,29.2059,29.2359,75848.0
2022-07-15 14:00:00,29.25,29.27,29.09,29.17,92146.0,29.2459,29.2659,29.0859,29.1659,92146.0
2022-07-15 14:30:00,29.16,29.24,29.14,29.17,79406.0,29.1559,29.2359,29.1359,29.1659,79406.0
2022-07-15 15:00:00,29.16,29.21,29.1,29.21,93055.0,29.1559,29.2059,29.0959,29.2059,93055.0
2022-07-15 15:30:00,29.21,29.23,29.1,29.21,596487.0,29.2059,29.2259,29.0959,29.2059,596487.0
2022-07-18 09:30:00,29.64,30.41,29.64,30.27,419586.0,29.6358,30.4057,29.6358,30.2657,419586.0
2022-07-18 10:00:00,30.28,30.3,29.92,30.02,124615.0,30.2757,30.2957,29.9158,30.0158,124615.0
2022-07-18 10:30:00,30.03,30.24,30.03,30.23,135212.0,30.0258,30.2357,30.0258,30.2257,135212.0
2022-07-18 11:00:00,30.24,30.28,30.06,30.07,110974.0,30.2357,30.2757,30.0558,30.0658,110974.0
2022-07-18 11:30:00,30.07,30.24,29.96,30.22,114378.0,30.0658,30.2357,29.9558,30.2157,114378.0
2022-07-18 12:00:00,30.23,30.24,30.12,30.14,74503.0,30.2257,30.2357,30.1158,30.1358,74503.0
2022-07-18 12:30:00,30.14,30.14,29.92,29.95,90353.0,30.1358,30.1358,29.9158,29.9458,90353.0
2022-07-18 13:00:00,29.95,29.99,29.86,29.92,71144.0,29.9458,29.9858,29.8558,29.9158,71144.0
2022-07-18 13:30:00,29.92,29.93,29.62,29.62,107520.0,29.9158,29.9258,29.6158,29.6158,107520.0
2022-07-18 14:00:00,29.61,29.67,29.53,29.54,89835.0,29.6058,29.6658,29.5258,29.5358,89835.0
2022-07-18 14:30:00,29.54,29.6,29.44,29.48,92870.0,29.5358,29.5958,29.4359,29.4758,92870.0
2022-07-18 15:00:00,29.49,29.71,29.45,29.64,122355.0,29.4858,29.7058,29.4458,29.6358,122355.0
2022-07-18 15:30:00,29.63,29.63,29.38,29.51,270787.0,29.6258,29.6258,29.3759,29.5058,270787.0
2022-07-19 09:30:00,30.1,30.63,30.06,30.38,296754.0,30.0958,30.6257,30.0558,30.3757,296754.0
2022-07-19 10:00:00,30.38,30.68,30.28,30.64,164887.0,30.3757,30.6757,30.2757,30.6357,164887.0
2022-07-19 10:30:00,30.65,30.67,30.46,30.51,165507.0,30.6457,30.6657,30.4557,30.5057,165507.0
2022-07-19 11:00:00,30.51,30.56,30.31,30.42,156053.0,30.5057,30.5557,30.3057,30.4157,156053.0
2022-07-19 11:30:00,30.41,30.54,30.41,30.51,114637.0,30.4057,30.5357,30.4057,30.5057,114637.0
2022-07-19 12:00:00,30.52,30.52,30.36,30.36,83408.0,30.5157,30.5157,30.3557,30.3557,83408.0
2022-07-19 12:30:00,30.36,30.51,30.35,30.48,82356.0,30.3557,30.5057,30.3457,30.4757,82356.0
2022-07-19 13:00:00,30.48,30.49,30.3,30.41,134591.0,30.4757,30.4857,30.2957,30.4057,134591.0
2022-07-19 13:30:00,30.41,30.62,30.4,30.6,211159.0,30.4057,30.6157,30.3957,30.5957,211159.0
2022-07-19 14:00:00,30.61,30.72,30.58,30.59,120247.0,30.6057,30.7157,30.5757,30.5857,120247.0
2022-07-19 14:30:00,30.59,30.66,30.54,30.66,114652.0,30.5857,30.6557,30.5357,30.6557,114652.0
2022-07-19 15:00:00,30.65,30.75,30.62,30.66,228639.0,30.6457,30.7457,30.6157,30.6557,228639.0
2022-07-19 15:30:00,30.65,30.66,30.44,30.46,1314024.0,30.6457,30.6557,30.4357,30.4557,1314024.0
2022-07-20 09:30:00,30.51,30.92,30.3,30.46,442000.0,30.5057,30.9156,30.2957,30.4557,442000.0
2022-07-20 10:00:00,30.49,31.15,30.47,31.13,220125.0,30.4857,31.1456,30.4657,31.1256,220125.0
2022-07-20 10:30:00,31.12,31.55,31.03,31.52,348037.0,31.1156,31.5456,31.0256,31.5156,348037.0
2022-07-20 11:00:00,31.51,31.55,31.32,31.44,291160.0,31.5056,31.5456,31.3156,31.4356,291160.0
2022-07-20 11:30:00,31.44,31.47,31.25,31.44,176169.0,31.4356,31.4656,31.2456,31.4356,176169.0
2022-07-20 12:00:00,31.45,31.56,31.32,31.32,241286.0,31.4456,31.5556,31.3156,31.3156,241286.0
2022-07-20 12:30:00,31.33,31.35,31.02,31.17,138856.0,31.3256,31.3456,31.0156,31.1656,138856.0
2022-07-20 13:00:00,31.17,31.18,30.94,31.11,184892.0,31.1656,31.1756,30.9356,31.1056,184892.0
2022-07-20 13:30:00,31.12,31.22,31.04,31.06,93208.0,31.1156,31.2156,31.0356,31.0556,93208.0
2022-07-20 14:00:00,31.06,31.2,31.05,31.14,82275.0,31.0556,31.1956,31.0456,31.1356,82275.0
2022-07-20 14:30:00,31.14,31.21,31.06,31.15,97248.0,31.1356,31.2056,31.0556,31.1456,97248.0
2022-07-20 15:00:00,31.16,31.37,31.14,31.37,106055.0,31.1556,31.3656,31.1356,31.3656,106055.0
2022-07-20 15:30:00,31.37,31.39,31.22,31.3,568823.0,31.3656,31.3856,31.2156,31.2956,568823.0
2022-07-21 09:30:00,31.21,31.33,30.62,31.11,416402.0,31.2056,31.3256,30.6157,31.1056,416402.0
2022-07-21 10:00:00,31.12,31.21,30.8,30.92,226916.0,31.1156,31.2056,30.7957,30.9156,226916.0
2022-07-21 10:30:00,30.91,31.26,30.83,31.21,168112.0,30.9056,31.2556,30.8257,31.2056,168112.0
2022-07-21 11:00:00,31.2,31.28,31.01,31.13,139894.0,31.1956,31.2756,31.0056,31.1256,139894.0
2022-07-21 11:30:00,31.13,31.29,31.09,31.23,177626.0,31.1256,31.2856,31.0856,31.2256,177626.0
2022-07-21 12:00:00,31.23,31.37,31.19,31.34,127725.0,31.2256,31.3656,31.1856,31.3356,127725.0
2022-07-21 12:30:00,31.33,31.44,31.33,31.41,114023.0,31.3256,31.4356,31.3256,31.4056,114023.0
2022-07-21 13:00:00,31.4,31.41,31.22,31.26,77456.0,31.3956,31.4056,31.2156,31.2556,77456.0
2022-07-21 13:30:00,31.27,31.27,31.1,31.18,79558.0,31.2656,31.2656,31.0956,31.1756,79558.0
2022-07-21 14:00:00,31.17,31.25,31.14,31.23,127577.0,31.1656,31.2456,31.1356,31.2256,127577.0
2022-07-21 14:30:00,31.23,31.24,31.07,31.12,73520.0,31.2256,31.2356,31.0656,31.1156,73520.0
2022-07-21 15:00:00,31.12,31.24,31.11,31.14,154085.0,31.1156,31.2356,31.1056,31.1356,154085.0
2022-07-21 15:30:00,31.14,31.47,31.1,31.44,621306.0,31.1356,31.4656,31.0956,31.4356,621306.0
2022-07-22 09:30:00,31.63,31.72,31.13,31.15,308592.0,31.6255,31.7155,31.1256,31.1456,308592.0
2022-07-22 10:00:00,31.16,31.53,31.05,31.45,169666.0,31.1556,31.5256,31.0456,31.4456,169666.0
2022-07-22 10:30:00,31.44,31.47,31.29,31.36,104935.0,31.4356,31.4656,31.2856,31.3556,104935.0
2022-07-22 11:00:00,31.36,31.38,31.17,31.18,91319.0,31.3556,31.3756,31.1656,31.1756,91319.0
2022-07-22 11:30:00,31.18,31.19,31.01,31.07,104329.0,31.1756,31.1856,31.0056,31.0656,104329.0
2022-07-22 12:00:00,31.06,31.09,30.91,31.0,218502.0,31.0556,31.0856,30.9056,30.9956,218502.0
2022-07-22 12:30:00,31.0,31.16,30.99,31.05,204337.0,30.9956,31.1556,30.9856,31.0456,204337.0
2022-07-22 13:00:00,31.05,31.09,30.85,30.92,138737.0,31.0456,31.0856,30.8457,30.9156,138737.0
2022-07-22 13:30:00,30.91,30.91,30.77,30.91,90216.0,30.9056,30.9056,30.7657,30.9056,90216.0
2022-07-22 14:00:00,30.91,30.92,30.78,30.85,111121.0,30.9056,30.9156,30.7757,30.8457,111121.0
2022-07-22 14:30:00,30.84,30.95,30.78,30.9,179333.0,30.8357,30.9456,30.7757,30.8956,179333.0
2022-07-22 15:00:00,30.9,31.04,30.88,31.02,124343.0,30.8956,31.0356,30.8756,31.0156,124343.0
2022-07-22 15:30:00,31.02,31.03,30.84,30.94,586494.0,31.0156,31.0256,30.8357,30.9356,586494.0
2022-07-25 09:30:00,30.98,31.24,30.39,31.01,303383.0,30.9756,31.2356,30.3857,31.0056,303383.0
2022-07-25 10:00:00,31.04,31.05,30.75,30.81,105811.0,31.0356,31.0456,30.7457,30.8057,105811.0
2022-07-25 10:30:00,30.74,30.97,30.68,30.74,191534.0,30.7357,30.9656,30.6757,30.7357,191534.0
2022-07-25 11:00:00,30.74,30.77,30.64,30.77,150761.0,30.7357,30.7657,30.6357,30.7657,150761.0
2022-07-25 11:30:00,30.79,30.91,30.72,30.81,173770.0,30.7857,30.9056,30.7157,30.8057,173770.0
2022-07-25 12:00:00,30.81,30.82,30.7,30.77,53712.0,30.8057,30.8157,30.6957,30.7657,53712.0
2022-07-25 12:30:00,30.76,30.84,30.73,30.73,143687.0,30.7557,30.8357,30.7257,30.7257,143687.0
2022-07-25 13:00:00,30.74,30.83,30.61,30.64,65956.0,30.7357,30.8257,30.6057,30.6357,65956.0
2022-07-25 13:30:00,30.65,30.74,30.61,30.62,104564.0,30.6457,30.7357,30.6057,30.6157,104564.0
2022-07-25 14:00:00,30.6,30.62,30.55,30.59,83983.0,30.5957,30.6157,30.5457,30.5857,83983.0
2022-07-25 14:30:00,30.59,30.62,30.47,30.49,143542.0,30.5857,30.6157,30.4657,30.4857,143542.0
2022-07-25 15:00:00,30.48,30.54,30.43,30.51,233416.0,30.4757,30.5357,30.4257,30.5057,233416.0
2022-07-25 15:30:00,30.51,30.82,30.49,30.78,748629.0,30.5057,30.8157,30.4857,30.7757,748629.0
2022-07-26 09:30:00,30.59,30.59,30.05,30.16,331400.0,30.5857,30.5857,30.0458,30.1557,331400.0
2022-07-26 10:00:00,30.15,30.23,29.96,30.01,369137.0,30.1458,30.2257,29.9558,30.0058,369137.0
2022-07-26 10:30:00,30.02,30.16,29.88,30.16,270214.0,30.0158,30.1557,29.8758,30.1557,270214.0
2022-07-26 11:00:00,30.17,30.28,30.01,30.06,200854.0,30.1657,30.2757,30.0058,30.0558,200854.0
2022-07-26 11:30:00,30.06,30.07,29.85,29.87,166427.0,30.0558,30.0658,29.8458,29.8658,166427.0
2022-07-26 12:00:00,29.88,29.93,29.81,29.88,121482.0,29.8758,29.9258,29.8058,29.8758,121482.0
2022-07-26 12:30:00,29.88,29.91,29.81,29.88,105636.0,29.8758,29.9058,29.8058,29.8758,105636.0
2022-07-26 13:00:00,29.89,29.98,29.84,29.98,87054.0,29.8858,29.9758,29.8358,29.9758,87054.0
2022-07-26 13:30:00,29.97,30.0,29.91,29.95,95951.0,29.9658,29.9958,29.9058,29.9458,95951.0
2022-07-26 14:00:00,29.96,30.06,29.92,29.96,104644.0,29.9558,30.0558,29.9158,29.9558,104644.0
2022-07-26 14:30:00,29.96,30.0,29.88,29.95,122540.0,29.9558,29.9958,29.8758,29.9458,122540.0
2022-07-26 15:00:00,29.94,30.03,29.86,30.0,145514.0,29.9358,30.0258,29.8558,29.9958,145514.0
2022-07-26 15:30:00,30.0,30.04,29.87,29.91,516337.0,29.9958,30.0358,29.8658,29.9058,516337.0
2022-07-27 09:30:00,30.46,31.1,30.46,30.93,321027.0,30.4557,31.0956,30.4557,30.9256,321027.0
2022-07-27 10:00:00,30.92,30.92,30.59,30.66,121378.0,30.9156,30.9156,30.5857,30.6557,121378.0
2022-07-27 10:30:00,30.66,30.9,30.65,30.89,141390.0,30.6557,30.8956,30.6457,30.8856,141390.0
2022-07-27 11:00:00,30.89,30.96,30.71,30.77,183499.0,30.8856,30.9556,30.7057,30.7657,183499.0
2022-07-27 11:30:00,30.77,30.84,30.74,30.75,59177.0,30.7657,30.8357,30.7357,30.7457,59177.0
2022-07-27 12:00:00,30.75,30.88,30.64,30.87,89827.0,30.7457,30.8756,30.6357,30.8656,89827.0
2022-07-27 12:30:00,30.87,30.88,30.65,30.71,125863.0,30.8656,30.8756,30.6457,30.7057,125863.0
2022-07-27 13:00:00,30.71,30.73,30.63,30.72,102399.0,30.7057,30.7257,30.6257,30.7157,102399.0
2022-07-27 13:30:00,30.72,30.76,30.64,30.71,62965.0,30.7157,30.7557,30.6357,30.7057,62965.0
2022-07-27 14:00:00,30.71,30.82,30.56,30.77,98823.0,30.7057,30.8157,30.5557,30.7657,98823.0
2022-07-27 14:30:00,30.76,31.18,30.64,31.15,275086.0,30.7557,31.1756,30.6357,31.1456,275086.0
2022-07-27 15:00:00,31.16,31.5,31.14,31.5,398620.0,31.1556,31.4956,31.1356,31.4956,398620.0
2022-07-27 15:30:00,31.51,31.61,31.4,31.4,693422.0,31.5056,31.6055,31.3956,31.3956,693422.0
2022-07-28 09:30:00,31.34,31.86,31.26,31.34,252892.0,31.3356,31.8555,31.2556,31.3356,252892.0
2022-07-28 10:00:00,31.35,31.44,31.01,31.11,98316.0,31.3456,31.4356,31.0056,31.1056,98316.0
2022-07-28 10:30:00,31.11,31.56,31.04,31.56,301114.0,31.1056,31.5556,31.0356,31.5556,301114.0
2022-07-28 11:00:00,31.56,31.95,31.52,31.94,285247.0,31.5556,31.9455,31.5156,31.9355,285247.0
2022-07-28 11:30:00,31.94,32.21,31.91,32.03,231306.0,31.9355,32.2055,31.9055,32.0255,231306.0
2022-07-28 12:00:00,32.04,32.12,31.93,32.03,160647.0,32.0355,32.1155,31.9255,32.0255,160647.0
2022-07-28 12:30:00,32.05,32.11,31.92,31.95,134330.0,32.0455,32.1055,31.9155,31.9455,134330.0
2022-07-28 13:00:00,31.95,32.01,31.8,31.97,96592.0,31.9455,32.0055,31.7955,31.9655,96592.0
2022-07-28 13:30:00,31.96,32.07,31.95,32.05,103068.0,31.9555,32.0655,31.9455,32.0455,103068.0
2022-07-28 14:00:00,32.05,32.17,31.99,32.16,271875.0,32.0455,32.1655,31.9855,32.1555,271875.0
2022-07-28 14:30:00,32.16,32.39,32.15,32.39,243428.0,32.1555,32.3854,32.1455,32.3854,243428.0
2022-07-28 15:00:00,32.4,32.57,32.38,32.57,305112.0,32.3954,32.5654,32.3754,32.5654,305112.0
2022-07-28 15:30:00,32.56,32.67,32.48,32.62,652032.0,32.5554,32.6654,32.4754,32.6154,652032.0
2022-07-29 09:30:00,32.43,32.46,31.76,32.05,373179.0,32.4254,32.4554,31.7555,32.0455,373179.0
2022-07-29 10:00:00,32.06,32.49,31.97,32.41,266225.0,32.0555,32.4854,31.9655,32.4054,266225.0
2022-07-29 10:30:00,32.4,32.56,32.25,32.51,192929.0,32.3954,32.5554,32.2455,32.5054,192929.0
2022-07-29 11:00:00,32.5,32.51,32.27,32.3,175833.0,32.4954,32.5054,32.2655,32.2954,175833.0
2022-07-29 11:30:00,32.3,32.35,32.18,32.2,134992.0,32.2954,32.3454,32.1755,32.1955,134992.0
2022-07-29 12:00:00,32.21,32.24,32.12,32.16,77080.0,32.2055,32.2355,32.1155,32.1555,77080.0
2022-07-29 12:30:00,32.16,32.35,32.15,32.26,80791.0,32.1555,32.3454,32.1455,32.2555,80791.0
2022-07-29 13:00:00,32.25,32.31,32.21,32.25,101280.0,32.2455,32.3054,32.2055,32.2455,101280.0
2022-07-29 13:30:00,32.24,32.37,32.23,32.34,81816.0,32.2355,32.3654,32.2255,32.3354,81816.0
2022-07-29 14:00:00,32.34,32.49,32.33,32.47,123384.0,32.3354,32.4854,32.3254,32.4654,123384.0
2022-07-29 14:30:00,32.46,32.62,32.46,32.59,163077.0,32.4554,32.6154,32.4554,32.5854,163077.0
2022-07-29 15:00:00,32.59,32.66,32.55,32.62,154094.0,32.5854,32.6554,32.5454,32.6154,154094.0
2022-07-29 15:30:00,32.62,32.8,32.6,32.74,754449.0,32.6154,32.7954,32.5954,32.7354,754449.0
2022-08-01 09:30:00,32.52,32.58,31.96,32.41,420900.0,32.5154,32.5754,31.9555,32.4054,420900.0
2022-08-01 10:00:00,32.4,32.77,32.23,32.3,211416.0,32.3954,32.7654,32.2255,32.2954,211416.0
2022-08-01 10:30:00,32.31,32.96,32.29,32.95,161484.0,32.3054,32.9554,32.2854,32.9454,161484.0
2022-08-01 11:00:00,32.96,33.07,32.71,32.85,251104.0,32.9554,33.0653,32.7054,32.8454,251104.0
2022-08-01 11:30:00,32.86,32.87,32.67,32.74,126528.0,32.8554,32.8654,32.6654,32.7354,126528.0
2022-08-01 12:00:00,32.74,32.75,32.57,32.73,91571.0,32.7354,32.7454,32.5654,32.7254,91571.0
2022-08-01 12:30:00,32.72,32.82,32.65,32.71,133223.0,32.7154,32.8154,32.6454,32.7054,133223.0
2022-08-01 13:00:00,32.7,32.73,32.56,32.56,145068.0,32.6954,32.7254,32.5554,32.5554,145068.0
2022-08-01 13:30:00,32.57,32.58,32.42,32.5,181839.0,32.5654,32.5754,32.4154,32.4954,181839.0
2022-08-01 14:00:00,32.5,32.74,32.45,32.7,159813.0,32.4954,32.7354,32.4454,32.6954,159813.0
2022-08-01 14:30:00,32.7,32.9,32.63,32.82,256137.0,32.6954,32.8954,32.6254,32.8154,256137.0
2022-08-01 15:00:00,32.8,32.9,32.72,32.73,139353.0,32.7954,32.8954,32.7154,32.7254,139353.0
2022-08-01 15:30:00,32.73,32.89,32.71,32.84,760886.0,32.7254,32.8854,32.7054,32.8354,760886.0
2022-08-02 09:30:00,32.6,32.9,32.4,32.53,346930.0,32.5954,32.8954,32.3954,32.5254,346930.0
2022-08-02 10:00:00,32.54,32.79,32.46,32.73,202770.0,32.5354,32.7854,32.4554,32.7254,202770.0
2022-08-02 10:30:00,32.73,33.02,32.62,32.94,183046.0,32.7254,33.0153,32.6154,32.9354,183046.0
2022-08-02 11:00:00,32.93,33.25,32.92,33.19,148866.0,32.9254,33.2453,32.9154,33.1853,148866.0
2022-08-02 11:30:00,33.19,33.19,33.02,33.05,132173.0,33.1853,33.1853,33.0153,33.0453,132173.0
2022-08-02 12:00:00,33.05,33.29,33.02,33.26,98862.0,33.0453,33.2853,33.0153,33.2553,98862.0
2022-08-02 12:30:00,33.27,33.33,33.18,33.23,141310.0,33.2653,33.3253,33.1753,33.2253,141310.0
2022-08-02 13:00:00,33.22,33.29,33.06,33.07,163708.0,33.2153,33.2853,33.0553,33.0653,163708.0
2022-08-02 13:30:00,33.07,33.07,32.91,33.06,99775.0,33.0653,33.0653,32.9054,33.0553,99775.0
2022-08-02 14:00:00,33.03,33.1,32.96,33.08,98560.0,33.0253,33.0953,32.9554,33.0753,98560.0
2022-08-02 14:30:00,33.08,33.16,33.04,33.05,135772.0,33.0753,33.1553,33.0353,33.0453,135772.0
2022-08-02 15:00:00,33.07,33.22,33.04,33.21,173727.0,33.0653,33.2153,33.0353,33.2053,173727.0
2022-08-02 15:30:00,33.21,33.24,33.05,33.07,786578.0,33.2053,33.2353,33.0453,33.0653,786578.0
2022-08-03 09:30:00,33.3,34.15,33.3,34.03,614459.0,33.2953,34.1452,33.2953,34.0252,614459.0
2022-08-03 10:00:00,34.01,34.09,33.64,33.75,474605.0,34.0052,34.0852,33.6353,33.7452,474605.0
2022-08-03 10:30:00,33.75,33.89,33.65,33.7,338896.0,33.7452,33.8852,33.6453,33.6953,338896.0
2022-08-03 11:00:00,33.7,34.12,33.68,34.1,399980.0,33.6953,34.1152,33.6753,34.0952,399980.0
2022-08-03 11:30:00,34.1,34.3,34.06,34.27,303535.0,34.0952,34.2952,34.0552,34.2652,303535.0
2022-08-03 12:00:00,34.27,34.37,34.21,34.32,289039.0,34.2652,34.3652,34.2052,34.3152,289039.0
2022-08-03 12:30:00,34.3,34.51,34.24,34.41,370464.0,34.2952,34.5051,34.2352,34.4052,370464.0
2022-08-03 13:00:00,34.41,34.45,34.28,34.43,245278.0,34.4052,34.4451,34.2752,34.4251,245278.0
2022-08-03 13:30:00,34.43,34.52,34.33,34.5,277378.0,34.4251,34.5151,34.3252,34.4951,277378.0
2022-08-03 14:00:00,34.5,34.67,34.47,34.52,243042.0,34.4951,34.6651,34.4651,34.5151,243042.0
2022-08-03 14:30:00,34.52,34.59,34.5,34.51,201847.0,34.5151,34.5851,34.4951,34.5051,201847.0
2022-08-03 15:00:00,34.51,34.66,34.46,34.57,402754.0,34.5051,34.6551,34.4551,34.5651,402754.0
2022-08-03 15:30:00,34.57,34.6,34.05,34.15,2212787.0,34.5651,34.5951,34.0452,34.1452,2212787.0
2022-08-04 09:30:00,35.64,36.09,35.03,35.62,1478339.0,35.635,36.0849,35.0251,35.615,1478339.0
2022-08-04 10:00:00,35.62,36.12,35.56,35.68,917253.0,35.615,36.1149,35.555,35.675,917253.0
2022-08-04 10:30:00,35.71,35.75,35.1,35.31,459740.0,35.705,35.745,35.0951,35.305,459740.0
2022-08-04 11:00:00,35.31,35.57,35.29,35.48,321309.0,35.305,35.565,35.285,35.475,321309.0
2022-08-04 11:30:00,35.49,35.5,35.18,35.42,264181.0,35.485,35.495,35.175,35.415,264181.0
2022-08-04 12:00:00,35.42,35.55,35.26,35.38,195196.0,35.415,35.545,35.255,35.375,195196.0
2022-08-04 12:30:00,35.37,35.37,35.15,35.27,221878.0,35.365,35.365,35.145,35.265,221878.0
2022-08-04 13:00:00,35.27,35.39,35.19,35.3,120213.0,35.265,35.385,35.185,35.295,120213.0
2022-08-04 13:30:00,35.3,35.36,35.24,35.29,112806.0,35.295,35.355,35.235,35.285,112806.0
2022-08-04 14:00:00,35.3,35.35,35.15,35.23,114678.0,35.295,35.345,35.145,35.225,114678.0
2022-08-04 14:30:00,35.23,35.27,35.06,35.22,186491.0,35.225,35.265,35.0551,35.215,186491.0
2022-08-04 15:00:00,35.21,35.48,35.2,35.35,294078.0,35.205,35.475,35.195,35.345,294078.0
2022-08-04 15:30:00,35.36,35.46,35.14,35.44,1304091.0,35.355,35.455,35.135,35.435,1304091.0
2022-08-05 09:30:00,35.0,35.27,34.82,35.09,492533.0,34.9951,35.265,34.8151,35.0851,492533.0
2022-08-05 10:00:00,35.1,35.61,34.9,35.18,365701.0,35.0951,35.605,34.8951,35.175,365701.0
2022-08-05 10:30:00,35.18,35.19,34.99,35.01,323343.0,35.175,35.185,34.9851,35.0051,323343.0
2022-08-05 11:00:00,35.02,35.04,34.61,34.62,238153.0,35.0151,35.0351,34.6051,34.6151,238153.0
2022-08-05 11:30:00,34.61,34.95,34.6,34.83,252614.0,34.6051,34.9451,34.5951,34.8251,252614.0
2022-08-05 12:00:00,34.84,34.94,34.79,34.88,220783.0,34.8351,34.9351,34.7851,34.8751,220783.0
2022-08-05 12:30:00,34.88,35.04,34.82,35.02,142854.0,34.8751,35.0351,34.8151,35.0151,142854.0
2022-08-05 13:00:00,35.02,35.03,34.88,34.93,106447.0,35.0151,35.0251,34.8751,34.9251,106447.0
2022-08-05 13:30:00,34.92,34.96,34.72,34.83,189031.0,34.9151,34.9551,34.7151,34.8251,189031.0
2022-08-05 14:00:00,34.82,34.84,34.64,34.64,119713.0,34.8151,34.8351,34.6351,34.6351,119713.0
2022-08-05 14:30:00,34.64,34.77,34.59,34.66,128966.0,34.6351,34.7651,34.5851,34.6551,128966.0
2022-08-05 15:00:00,34.66,34.7,34.58,34.68,169000.0,34.6551,34.6951,34.5751,34.6751,169000.0
2022-08-05 15:30:00,34.68,34.77,34.58,34.71,535238.0,34.6751,34.7651,34.5751,34.7051,535238.0
2022-08-08 09:30:00,35.05,35.81,35.05,35.65,494352.0,35.0451,35.805,35.0451,35.645,494352.0
2022-08-08 10:00:00,35.65,35.8,35.54,35.69,233390.0,35.645,35.795,35.535,35.685,233390.0
2022-08-08 10:30:00,35.7,35.7,35.41,35.42,281856.0,35.695,35.695,35.405,35.415,281856.0
2022-08-08 11:00:00,35.41,35.52,35.08,35.08,359182.0,35.405,35.515,35.0751,35.0751,359182.0
2022-08-08 11:30:00,35.08,35.09,34.75,35.03,234011.0,35.0751,35.0851,34.7451,35.0251,234011.0
2022-08-08 12:00:00,35.04,35.09,34.71,34.74,262531.0,35.0351,35.0851,34.7051,34.7351,262531.0
2022-08-08 12:30:00,34.76,34.87,34.62,34.82,124212.0,34.7551,34.8651,34.6151,34.8151,124212.0
2022-08-08 13:00:00,34.82,34.98,34.78,34.83,140249.0,34.8151,34.9751,34.7751,34.8251,140249.0
2022-08-08 13:30:00,34.84,34.85,34.75,34.83,180082.0,34.8351,34.8451,34.7451,34.8251,180082.0
2022-08-08 14:00:00,34.83,34.83,34.63,34.68,123657.0,34.8251,34.8251,34.6251,34.6751,123657.0
2022-08-08 14:30:00,34.69,34.7,34.48,34.55,115534.0,34.6851,34.6951,34.4751,34.5451,115534.0
2022-08-08 15:00:00,34.56,34.69,34.44,34.66,212760.0,34.5551,34.6851,34.4351,34.6551,212760.0
2022-08-08 15:30:00,34.66,34.68,34.47,34.51,554844.0,34.6551,34.6751,34.4651,34.5051,554844.0
2022-08-09 09:30:00,34.13,34.2,33.61,33.68,283465.0,34.1252,34.1952,33.6053,33.6753,283465.0
2022-08-09 10:00:00,33.7,33.83,33.55,33.7,219642.0,33.6953,33.8252,33.5453,33.6953,219642.0
2022-08-09 10:30:00,33.69,33.78,33.54,33.73,165068.0,33.6853,33.7752,33.5353,33.7252,165068.0
2022-08-09 11:00:00,33.72,33.81,33.54,33.77,292391.0,33.7152,33.8052,33.5353,33.7652,292391.0
2022-08-09 11:30:00,33.77,33.81,33.57,33.59,194783.0,33.7652,33.8052,33.5653,33.5853,194783.0
2022-08-09 12:00:00,33.58,33.67,33.49,33.59,155984.0,33.5753,33.6653,33.4853,33.5853,155984.0
2022-08-09 12:30:00,33.6,33.72,33.59,33.67,117041.0,33.5953,33.7152,33.5853,33.6653,117041.0
2022-08-09 13:00:00,33.68,33.69,33.57,33.61,223475.0,33.6753,33.6853,33.5653,33.6053,223475.0
2022-08-09 13:30:00,33.61,33.76,33.52,33.75,308471.0,33.6053,33.7552,33.5153,33.7452,308471.0
2022-08-09 14:00:00,33.75,33.78,33.64,33.7,145917.0,33.7452,33.7752,33.6353,33.6953,145917.0
2022-08-09 14:30:00,33.7,33.81,33.68,33.77,195612.0,33.6953,33.8052,33.6753,33.7652,195612.0
2022-08-09 15:00:00,33.77,33.82,33.68,33.8,220350.0,33.7652,33.8152,33.6753,33.7952,220350.0
2022-08-09 15:30:00,33.8,33.97,33.79,33.93,623736.0,33.7952,33.9652,33.7852,33.9252,623736.0
2022-08-10 09:30:00,34.96,35.34,34.54,34.58,807285.0,34.9551,35.335,34.5351,34.5751,807285.0
2022-08-10 10:00:00,34.6,34.87,33.84,34.32,725277.0,34.5951,34.8651,33.8352,34.3152,725277.0
2022-08-10 10:30:00,34.32,34.49,34.25,34.4,219204.0,34.3152,34.4851,34.2452,34.3952,219204.0
2022-08-10 11:00:00,34.41,34.62,34.41,34.58,263928.0,34.4052,34.6151,34.4052,34.5751,263928.0
2022-08-10 11:30:00,34.56,34.84,34.45,34.83,283869.0,34.5551,34.8351,34.4451,34.8251,283869.0
2022-08-10 12:00:00,34.83,34.97,34.64,34.78,250287.0,34.8251,34.9651,34.6351,34.7751,250287.0
2022-08-10 12:30:00,34.78,34.88,34.7,34.83,180221.0,34.7751,34.8751,34.6951,34.8251,180221.0
2022-08-10 13:00:00,34.82,34.88,34.68,34.69,143293.0,34.8151,34.8751,34.6751,34.6851,143293.0
2022-08-10 13:30:00,34.7,34.74,34.57,34.62,103014.0,34.6951,34.7351,34.5651,34.6151,103014.0
2022-08-10 14:00:00,34.61,34.65,34.49,34.5,116598.0,34.6051,34.6451,34.4851,34.4951,116598.0
2022-08-10 14:30:00,34.51,34.53,34.36,34.43,134878.0,34.5051,34.5251,34.3552,34.4251,134878.0
2022-08-10 15:00:00,34.43,34.48,34.29,34.45,150574.0,34.4251,34.4751,34.2852,34.4451,150574.0
2022-08-10 15:30:00,34.45,34.56,34.38,34.48,608815.0,34.4451,34.5551,34.3752,34.4751,608815.0
2022-08-11 09:30:00,35.15,35.37,34.8,35.15,361994.0,35.145,35.365,34.7951,35.145,361994.0
2022-08-11 10:00:00,35.15,35.64,35.15,35.4,443914.0,35.145,35.635,35.145,35.395,443914.0
2022-08-11 10:30:00,35.39,35.48,35.21,35.27,207185.0,35.385,35.475,35.205,35.265,207185.0
2022-08-11 11:00:00,35.27,35.3,34.94,35.14,221570.0,35.265,35.295,34.9351,35.135,221570.0
2022-08-11 11:30:00,35.12,35.12,34.76,34.83,125929.0,35.1151,35.1151,34.7551,34.8251,125929.0
2022-08-11 12:00:00,34.84,34.92,34.73,34.84,107823.0,34.8351,34.9151,34.7251,34.8351,107823.0
2022-08-11 12:30:00,34.83,35.07,34.83,35.06,103404.0,34.8251,35.0651,34.8251,35.0551,103404.0
2022-08-11 13:00:00,35.07,35.22,35.06,35.13,109668.0,35.0651,35.215,35.0551,35.125,109668.0
2022-08-11 13:30:00,35.12,35.28,35.12,35.19,105401.0,35.1151,35.275,35.1151,35.185,105401.0
2022-08-11 14:00:00,35.19,35.23,35.08,35.16,110061.0,35.185,35.225,35.0751,35.155,110061.0
2022-08-11 14:30:00,35.16,35.19,34.95,35.06,206108.0,35.155,35.185,34.9451,35.0551,206108.0
2022-08-11 15:00:00,35.07,35.07,34.89,34.94,214595.0,35.0651,35.0651,34.8851,34.9351,214595.0
2022-08-11 15:30:00,34.94,35.0,34.79,34.9,518626.0,34.9351,34.9951,34.7851,34.8951,518626.0
2022-08-12 09:30:00,35.07,35.38,34.8,35.17,310203.0,35.0651,35.375,34.7951,35.165,310203.0
2022-08-12 10:00:00,35.15,35.38,35.01,35.3,206910.0,35.145,35.375,35.0051,35.295,206910.0
2022-08-12 10:30:00,35.33,35.4,35.13,35.27,160401.0,35.325,35.395,35.125,35.265,160401.0
2022-08-12 11:00:00,35.28,35.38,35.2,35.28,135095.0,35.275,35.375,35.195,35.275,135095.0
2022-08-12 11:30:00,35.28,35.33,35.16,35.23,126274.0,35.275,35.325,35.155,35.225,126274.0
2022-08-12 12:00:00,35.23,35.37,35.22,35.33,103984.0,35.225,35.365,35.215,35.325,103984.0
2022-08-12 12:30:00,35.32,35.36,35.27,35.3,82607.0,35.315,35.355,35.265,35.295,82607.0
2022-08-12 13:00:00,35.3,35.43,35.29,35.38,115856.0,35.295,35.425,35.285,35.375,115856.0
2022-08-12 13:30:00,35.39,35.43,35.34,35.37,105798.0,35.385,35.425,35.335,35.365,105798.0
2022-08-12 14:00:00,35.37,35.45,35.36,35.43,127413.0,35.365,35.445,35.355,35.425,127413.0
2022-08-12 14:30:00,35.44,35.54,35.41,35.48,168361.0,35.435,35.535,35.405,35.475,168361.0
2022-08-12 15:00:00,35.49,35.57,35.46,35.55,177040.0,35.485,35.565,35.455,35.545,177040.0
2022-08-12 15:30:00,35.55,35.64,35.52,35.6,707612.0,35.545,35.635,35.515,35.595,707612.0
2022-08-15 09:30:00,35.35,35.84,35.27,35.78,378025.0,35.345,35.8349,35.265,35.775,378025.0
2022-08-15 10:00:00,35.78,35.86,35.4,35.44,233284.0,35.775,35.8549,35.395,35.435,233284.0
2022-08-15 10:30:00,35.43,35.61,35.41,35.53,124533.0,35.425,35.605,35.405,35.525,124533.0
2022-08-15 11:00:00,35.52,35.62,35.42,35.43,135061.0,35.515,35.615,35.415,35.425,135061.0
2022-08-15 11:30:00,35.44,35.64,35.43,35.57,141049.0,35.435,35.635,35.425,35.565,141049.0
2022-08-15 12:00:00,35.57,35.58,35.49,35.51,129303.0,35.565,35.575,35.485,35.505,129303.0
2022-08-15 12:30:00,35.49,35.58,35.43,35.54,165043.0,35.485,35.575,35.425,35.535,165043.0
2022-08-15 13:00:00,35.55,35.57,35.43,35.47,118422.0,35.545,35.565,35.425,35.465,118422.0
2022-08-15 13:30:00,35.47,35.5,35.34,35.4,138802.0,35.465,35.495,35.335,35.395,138802.0
2022-08-15 14:00:00,35.41,35.45,35.3,35.43,185298.0,35.405,35.445,35.295,35.425,185298.0
2022-08-15 14:30:00,35.44,35.51,35.43,35.46,118448.0,35.435,35.505,35.425,35.455,118448.0
2022-08-15 15:00:00,35.47,35.59,35.46,35.52,130462.0,35.465,35.585,35.455,35.515,130462.0
2022-08-15 15:30:00,35.52,35.6,35.51,35.54,460990.0,35.515,35.595,35.505,35.535,460990.0
2022-08-16 09:30:00,35.6,36.0,35.44,35.72,587017.0,35.595,35.9949,35.435,35.715,587017.0
2022-08-16 10:00:00,35.73,35.86,35.55,35.68,223070.0,35.725,35.8549,35.545,35.675,223070.0
2022-08-16 10:30:00,35.64,35.93,35.53,35.82,191509.0,35.635,35.9249,35.525,35.815,191509.0
2022-08-16 11:00:00,35.82,36.0,35.69,36.0,154792.0,35.815,35.9949,35.685,35.9949,154792.0
2022-08-16 11:30:00,35.99,36.08,35.96,36.08,196694.0,35.9849,36.0749,35.9549,36.0749,196694.0
2022-08-16 12:00:00,36.08,36.34,36.07,36.14,150094.0,36.0749,36.3349,36.0649,36.1349,150094.0
2022-08-16 12:30:00,36.13,36.14,36.01,36.06,104757.0,36.1249,36.1349,36.0049,36.0549,104757.0
2022-08-16 13:00:00,36.06,36.11,36.0,36.04,195321.0,36.0549,36.1049,35.9949,36.0349,195321.0
2022-08-16 13:30:00,36.05,36.18,36.04,36.18,140674.0,36.0449,36.1749,36.0349,36.1749,140674.0
2022-08-16 14:00:00,36.19,36.25,36.1,36.19,142744.0,36.1849,36.2449,36.0949,36.1849,142744.0
2022-08-16 14:30:00,36.18,36.2,35.91,36.05,321636.0,36.1749,36.1949,35.9049,36.0449,321636.0
2022-08-16 15:00:00,36.04,36.22,35.96,36.21,187069.0,36.0349,36.2149,35.9549,36.2049,187069.0
2022-08-16 15:30:00,36.2,36.27,36.12,36.16,549621.0,36.1949,36.2649,36.1149,36.1549,549621.0
2022-08-17 09:30:00,35.43,35.65,35.21,35.44,467980.0,35.425,35.645,35.205,35.435,467980.0
2022-08-17 10:00:00,35.44,35.48,35.24,35.26,344705.0,35.435,35.475,35.235,35.255,344705.0
2022-08-17 10:30:00,35.26,35.34,35.1,35.16,334632.0,35.255,35.335,35.0951,35.155,334632.0
2022-08-17 11:00:00,35.15,35.27,34.99,35.04,261209.0,35.145,35.265,34.9851,35.0351,261209.0
2022-08-17 11:30:00,35.04,35.1,34.97,35.04,126285.0,35.0351,35.0951,34.9651,35.0351,126285.0
2022-08-17 12:00:00,35.04,35.26,35.02,35.25,122842.0,35.0351,35.255,35.0151,35.245,122842.0
2022-08-17 12:30:00,35.25,35.29,35.16,35.18,137613.0,35.245,35.285,35.155,35.175,137613.0
2022-08-17 13:00:00,35.18,35.28,35.14,35.27,114377.0,35.175,35.275,35.135,35.265,114377.0
2022-08-17 13:30:00,35.27,35.33,35.21,35.29,149938.0,35.265,35.325,35.205,35.285,149938.0
2022-08-17 14:00:00,35.29,35.54,35.24,35.49,290396.0,35.285,35.535,35.235,35.485,290396.0
2022-08-17 14:30:00,35.48,35.55,35.34,35.35,200066.0,35.475,35.545,35.335,35.345,200066.0
2022-08-17 15:00:00,35.36,35.46,35.18,35.27,268911.0,35.355,35.455,35.175,35.265,268911.0
2022-08-17 15:30:00,35.26,35.27,34.99,35.02,900386.0,35.255,35.265,34.9851,35.0151,900386.0
2022-08-18 09:30:00,35.07,35.09,34.7,34.94,279851.0,35.0651,35.0851,34.6951,34.9351,279851.0
2022-08-18 10:00:00,34.93,35.08,34.79,34.96,151135.0,34.9251,35.0751,34.7851,34.9551,151135.0
2022-08-18 10:30:00,34.97,35.18,34.93,35.12,175530.0,34.9651,35.175,34.9251,35.1151,175530.0
2022-08-18 11:00:00,35.13,35.19,35.06,35.14,101626.0,35.125,35.185,35.0551,35.135,101626.0
2022-08-18 11:30:00,35.16,35.29,35.14,35.28,156729.0,35.155,35.285,35.135,35.275,156729.0
2022-08-18 12:00:00,35.28,35.34,35.15,35.23,141607.0,35.275,35.335,35.145,35.225,141607.0
2022-08-18 12:30:00,35.23,35.3,35.18,35.25,113169.0,35.225,35.295,35.175,35.245,113169.0
2022-08-18 13:00:00,35.25,35.38,35.22,35.37,108526.0,35.245,35.375,35.215,35.365,108526.0
2022-08-18 13:30:00,35.36,35.41,35.33,35.39,79417.0,35.355,35.405,35.325,35.385,79417.0
2022-08-18 14:00:00,35.39,35.5,35.36,35.46,133389.0,35.385,35.495,35.355,35.455,133389.0
2022-08-18 14:30:00,35.46,35.55,35.4,35.53,101571.0,35.455,35.545,35.395,35.525,101571.0
2022-08-18 15:00:00,35.53,35.61,35.51,35.61,163023.0,35.525,35.605,35.505,35.605,163023.0
2022-08-18 15:30:00,35.6,35.68,35.53,35.63,477772.0,35.595,35.675,35.525,35.625,477772.0
2022-08-19 09:30:00,35.09,35.33,34.71,34.89,307809.0,35.0851,35.325,34.7051,34.8851,307809.0
2022-08-19 10:00:00,34.88,34.97,34.7,34.92,222563.0,34.8751,34.9651,34.6951,34.9151,222563.0
2022-08-19 10:30:00,34.91,34.98,34.7,34.72,215186.0,34.9051,34.9751,34.6951,34.7151,215186.0
2022-08-19 11:00:00,34.72,34.8,34.54,34.63,167388.0,34.7151,34.7951,34.5351,34.6251,167388.0
2022-08-19 11:30:00,34.63,34.8,34.56,34.72,76762.0,34.6251,34.7951,34.5551,34.7151,76762.0
2022-08-19 12:00:00,34.72,34.82,34.66,34.73,112902.0,34.7151,34.8151,34.6551,34.7251,112902.0
2022-08-19 12:30:00,34.73,34.86,34.67,34.77,96562.0,34.7251,34.8551,34.6651,34.7651,96562.0
2022-08-19 13:00:00,34.77,34.83,34.72,34.77,87769.0,34.7651,34.8251,34.7151,34.7651,87769.0
2022-08-19 13:30:00,34.77,34.85,34.74,34.79,106243.0,34.7651,34.8451,34.7351,34.7851,106243.0
2022-08-19 14:00:00,34.77,34.84,34.7,34.82,115254.0,34.7651,34.8351,34.6951,34.8151,115254.0
2022-08-19 14:30:00,34.83,34.86,34.7,34.73,131506.0,34.8251,34.8551,34.6951,34.7251,131506.0
2022-08-19 15:00:00,34.73,34.84,34.64,34.8,169681.0,34.7251,34.8351,34.6351,34.7951,169681.0
2022-08-19 15:30:00,34.8,34.85,34.73,34.73,535606.0,34.7951,34.8451,34.7251,34.7251,535606.0
2022-08-22 09:30:00,33.81,33.93,33.45,33.9,513334.0,33.8052,33.9252,33.4453,33.8952,513334.0
2022-08-22 10:00:00,33.9,33.97,33.61,33.71,265199.0,33.8952,33.9652,33.6053,33.7052,265199.0
2022-08-22 10:30:00,33.7,33.98,33.69,33.8,230240.0,33.6953,33.9752,33.6853,33.7952,230240.0
2022-08-22 11:00:00,33.8,34.04,33.8,33.95,276729.0,33.7952,34.0352,33.7952,33.9452,276729.0
2022-08-22 11:30:00,33.96,34.01,33.86,33.98,182692.0,33.9552,34.0052,33.8552,33.9752,182692.0
2022-08-22 12:00:00,33.97,34.01,33.79,33.8,270632.0,33.9652,34.0052,33.7852,33.7952,270632.0
2022-08-22 12:30:00,33.8,33.81,33.7,33.76,154511.0,33.7952,33.8052,33.6953,33.7552,154511.0
2022-08-22 13:00:00,33.76,33.76,33.53,33.54,184407.0,33.7552,33.7552,33.5253,33.5353,184407.0
2022-08-22 13:30:00,33.54,33.65,33.48,33.61,245504.0,33.5353,33.6453,33.4753,33.6053,245504.0
2022-08-22 14:00:00,33.61,33.78,33.54,33.75,132914.0,33.6053,33.7752,33.5353,33.7452,132914.0
2022-08-22 14:30:00,33.75,33.83,33.71,33.79,120540.0,33.7452,33.8252,33.7052,33.7852,120540.0
2022-08-22 15:00:00,33.8,33.89,33.73,33.75,232255.0,33.7952,33.8852,33.7252,33.7452,232255.0
2022-08-22 15:30:00,33.74,33.8,33.66,33.79,534929.0,33.7352,33.7952,33.6553,33.7852,534929.0
2022-08-23 09:30:00,33.88,34.31,33.87,34.28,298256.0,33.8752,34.3052,33.8652,34.2752,298256.0
2022-08-23 10:00:00,34.27,34.68,34.17,34.49,236885.0,34.2652,34.6751,34.1652,34.4851,236885.0
2022-08-23 10:30:00,34.5,34.62,34.38,34.47,254348.0,34.4951,34.6151,34.3752,34.4651,254348.0
2022-08-23 11:00:00,34.46,34.6,34.35,34.5,184395.0,34.4551,34.5951,34.3452,34.4951,184395.0
2022-08-23 11:30:00,34.51,34.59,34.45,34.5,116873.0,34.5051,34.5851,34.4451,34.4951,116873.0
2022-08-23 12:00:00,34.5,34.5,34.27,34.32,187700.0,34.4951,34.4951,34.2652,34.3152,187700.0
2022-08-23 12:30:00,34.31,34.44,34.31,34.43,108759.0,34.3052,34.4351,34.3052,34.4251,108759.0
2022-08-23 13:00:00,34.42,34.44,34.26,34.38,153019.0,34.4151,34.4351,34.2552,34.3752,153019.0
2022-08-23 13:30:00,34.4,34.44,34.31,34.37,106509.0,34.3952,34.4351,34.3052,34.3652,106509.0
2022-08-23 14:00:00,34.37,34.59,34.33,34.58,144974.0,34.3652,34.5851,34.3252,34.5751,144974.0
2022-08-23 14:30:00,34.59,34.63,34.49,34.56,143025.0,34.5851,34.6251,34.4851,34.5551,143025.0
2022-08-23 15:00:00,34.56,34.63,34.52,34.54,156697.0,34.5551,34.6251,34.5151,34.5351,156697.0
2022-08-23 15:30:00,34.55,34.56,34.28,34.3,557549.0,34.5451,34.5551,34.2752,34.2952,557549.0
2022-08-24 09:30:00,34.31,34.58,34.06,34.53,302350.0,34.3052,34.5751,34.0552,34.5251,302350.0
2022-08-24 10:00:00,34.53,34.77,34.49,34.65,232671.0,34.5251,34.7651,34.4851,34.6451,232671.0
2022-08-24 10:30:00,34.66,34.71,34.5,34.67,149321.0,34.6551,34.7051,34.4951,34.6651,149321.0
2022-08-24 11:00:00,34.68,35.04,34.67,35.01,149560.0,34.6751,35.0351,34.6651,35.0051,149560.0
2022-08-24 11:30:00,35.01,35.15,34.96,35.01,164972.0,35.0051,35.145,34.9551,35.0051,164972.0
2022-08-24 12:00:00,35.01,35.11,34.87,34.88,117412.0,35.0051,35.1051,34.8651,34.8751,117412.0
2022-08-24 12:30:00,34.88,34.94,34.73,34.81,111014.0,34.8751,34.9351,34.7251,34.8051,111014.0
2022-08-24 13:00:00,34.8,34.87,34.68,34.72,93827.0,34.7951,34.8651,34.6751,34.7151,93827.0
2022-08-24 13:30:00,34.71,34.76,34.67,34.73,86435.0,34.7051,34.7551,34.6651,34.7251,86435.0
2022-08-24 14:00:00,34.73,34.8,34.69,34.7,85516.0,34.7251,34.7951,34.6851,34.6951,85516.0
2022-08-24 14:30:00,34.7,34.71,34.61,34.67,174379.0,34.6951,34.7051,34.6051,34.6651,174379.0
2022-08-24 15:00:00,34.66,34.75,34.64,34.67,126738.0,34.6551,34.7451,34.6351,34.6651,126738.0
2022-08-24 15:30:00,34.67,34.84,34.64,34.68,467523.0,34.6651,34.8351,34.6351,34.6751,467523.0
2022-08-25 09:30:00,34.96,35.46,34.9,35.45,267270.0,34.9551,35.455,34.8951,35.445,267270.0
2022-08-25 10:00:00,35.46,35.73,35.44,35.65,223713.0,35.455,35.725,35.435,35.645,223713.0
2022-08-25 10:30:00,35.66,35.71,35.34,35.43,137061.0,35.655,35.705,35.335,35.425,137061.0
2022-08-25 11:00:00,35.44,35.44,35.06,35.15,169926.0,35.435,35.435,35.0551,35.145,169926.0
2022-08-25 11:30:00,35.15,35.18,35.02,35.11,128599.0,35.145,35.175,35.0151,35.1051,128599.0
2022-08-25 12:00:00,35.1,35.12,34.88,35.02,206041.0,35.0951,35.1151,34.8751,35.0151,206041.0
2022-08-25 12:30:00,35.02,35.11,34.94,35.11,163397.0,35.0151,35.1051,34.9351,35.1051,163397.0
2022-08-25 13:00:00,35.1,35.14,35.01,35.11,98137.0,35.0951,35.135,35.0051,35.1051,98137.0
2022-08-25 13:30:00,35.11,35.21,35.08,35.15,129894.0,35.1051,35.205,35.0751,35.145,129894.0
2022-08-25 14:00:00,35.15,35.15,35.06,35.1,207285.0,35.145,35.145,35.0551,35.0951,207285.0
2022-08-25 14:30:00,35.11,35.13,34.99,35.11,166699.0,35.1051,35.125,34.9851,35.1051,166699.0
2022-08-25 15:00:00,35.12,35.18,35.03,35.08,140598.0,35.1151,35.175,35.0251,35.0751,140598.0
2022-08-25 15:30:00,35.08,35.24,35.04,35.24,631983.0,35.0751,35.235,35.0351,35.235,631983.0
2022-08-26 09:30:00,35.47,35.55,35.1,35.25,314298.0,35.465,35.545,35.0951,35.245,314298.0
2022-08-26 10:00:00,35.25,35.33,34.42,34.45,304200.0,35.245,35.325,34.4151,34.4451,304200.0
2022-08-26 10:30:00,34.46,34.46,34.2,34.21,247730.0,34.4551,34.4551,34.1952,34.2052,247730.0
2022-08-26 11:00:00,34.19,34.28,34.01,34.26,212457.0,34.1852,34.2752,34.0052,34.2552,212457.0
2022-08-26 11:30:00,34.25,34.36,34.17,34.26,212568.0,34.2452,34.3552,34.1652,34.2552,212568.0
2022-08-26 12:00:00,34.27,34.31,34.1,34.19,178524.0,34.2652,34.3052,34.0952,34.1852,178524.0
2022-08-26 12:30:00,34.19,34.21,34.05,34.09,179751.0,34.1852,34.2052,34.0452,34.0852,179751.0
2022-08-26 13:00:00,34.08,34.19,34.04,34.15,103848.0,34.0752,34.1852,34.0352,34.1452,103848.0
2022-08-26 13:30:00,34.15,34.15,34.02,34.03,88398.0,34.1452,34.1452,34.0152,34.0252,88398.0
2022-08-26 14:00:00,34.04,34.05,33.91,33.98,154743.0,34.0352,34.0452,33.9052,33.9752,154743.0
2022-08-26 14:30:00,33.98,34.0,33.88,33.97,303204.0,33.9752,33.9952,33.8752,33.9652,303204.0
2022-08-26 15:00:00,33.96,33.99,33.86,33.93,228331.0,33.9552,33.9852,33.8552,33.9252,228331.0
2022-08-26 15:30:00,33.92,33.92,33.57,33.58,686231.0,33.9152,33.9152,33.5653,33.5753,686231.0
2022-08-29 09:30:00,33.29,33.68,33.04,33.55,492796.0,33.2853,33.6753,33.0353,33.5453,492796.0
2022-08-29 10:00:00,33.56,33.77,33.46,33.65,243815.0,33.5553,33.7652,33.4553,33.6453,243815.0
2022-08-29 10:30:00,33.65,33.71,33.41,33.43,258017.0,33.6453,33.7052,33.4053,33.4253,258017.0
2022-08-29 11:00:00,33.43,33.59,33.36,33.54,143552.0,33.4253,33.5853,33.3553,33.5353,143552.0
2022-08-29 11:30:00,33.55,33.72,33.49,33.68,212501.0,33.5453,33.7152,33.4853,33.6753,212501.0
2022-08-29 12:00:00,33.69,33.81,33.62,33.77,160409.0,33.6853,33.8052,33.6153,33.7652,160409.0
2022-08-29 12:30:00,33.77,33.93,33.69,33.88,180301.0,33.7652,33.9252,33.6853,33.8752,180301.0
2022-08-29 13:00:00,33.88,33.98,33.84,33.93,124645.0,33.8752,33.9752,33.8352,33.9252,124645.0
2022-08-29 13:30:00,33.92,34.13,33.92,34.07,149916.0,33.9152,34.1252,33.9152,34.0652,149916.0
2022-08-29 14:00:00,34.06,34.06,33.73,33.81,203059.0,34.0552,34.0552,33.7252,33.8052,203059.0
2022-08-29 14:30:00,33.8,33.93,33.78,33.92,237092.0,33.7952,33.9252,33.7752,33.9152,237092.0
2022-08-29 15:00:00,33.91,34.04,33.91,33.96,289797.0,33.9052,34.0352,33.9052,33.9552,289797.0
2022-08-29 15:30:00,33.95,34.01,33.74,33.76,552523.0,33.9452,34.0052,33.7352,33.7552,552523.0
2022-08-30 09:30:00,34.11,34.17,33.59,33.62,335197.0,34.1052,34.1652,33.5853,33.6153,335197.0
2022-08-30 10:00:00,33.62,33.62,33.1,33.13,353207.0,33.6153,33.6153,33.0953,33.1253,353207.0
2022-08-30 10:30:00,33.12,33.13,32.74,32.96,344181.0,33.1153,33.1253,32.7354,32.9554,344181.0
2022-08-30 11:00:00,32.95,33.0,32.75,32.85,137665.0,32.9454,32.9953,32.7454,32.8454,137665.0
2022-08-30 11:30:00,32.84,32.97,32.77,32.92,118140.0,32.8354,32.9654,32.7654,32.9154,118140.0
2022-08-30 12:00:00,32.93,32.98,32.79,32.84,128923.0,32.9254,32.9754,32.7854,32.8354,128923.0
2022-08-30 12:30:00,32.84,32.85,32.66,32.66,138274.0,32.8354,32.8454,32.6554,32.6554,138274.0
2022-08-30 13:00:00,32.66,32.69,32.49,32.55,148970.0,32.6554,32.6854,32.4854,32.5454,148970.0
2022-08-30 13:30:00,32.54,32.69,32.52,32.59,133730.0,32.5354,32.6854,32.5154,32.5854,133730.0
2022-08-30 14:00:00,32.58,32.77,32.56,32.71,138879.0,32.5754,32.7654,32.5554,32.7054,138879.0
2022-08-30 14:30:00,32.7,32.99,32.7,32.93,237876.0,32.6954,32.9854,32.6954,32.9254,237876.0
2022-08-30 15:00:00,32.93,33.11,32.91,32.98,271822.0,32.9254,33.1053,32.9054,32.9754,271822.0
2022-08-30 15:30:00,32.98,33.0,32.81,32.95,629323.0,32.9754,32.9953,32.8054,32.9454,629323.0
2022-08-31 09:30:00,33.18,33.65,32.88,33.23,414826.0,33.1753,33.6453,32.8754,33.2253,414826.0
2022-08-31 10:00:00,33.22,33.4,33.1,33.1,211181.0,33.2153,33.3953,33.0953,33.0953,211181.0
2022-08-31 10:30:00,33.09,33.35,32.96,33.1,162430.0,33.0853,33.3453,32.9554,33.0953,162430.0
2022-08-31 11:00:00,33.08,33.2,32.89,33.1,167651.0,33.0753,33.1953,32.8854,33.0953,167651.0
2022-08-31 11:30:00,33.1,33.29,33.07,33.26,104334.0,33.0953,33.2853,33.0653,33.2553,104334.0
2022-08-31 12:00:00,33.26,33.38,33.15,33.18,191039.0,33.2553,33.3753,33.1453,33.1753,191039.0
2022-08-31 12:30:00,33.18,33.24,33.08,33.13,99364.0,33.1753,33.2353,33.0753,33.1253,99364.0
2022-08-31 13:00:00,33.13,33.17,32.96,33.0,103818.0,33.1253,33.1653,32.9554,32.9953,103818.0
2022-08-31 13:30:00,33.0,33.11,32.96,33.02,147008.0,32.9953,33.1053,32.9554,33.0153,147008.0
2022-08-31 14:00:00,33.03,33.08,32.88,32.89,164166.0,33.0253,33.0753,32.8754,32.8854,164166.0
2022-08-31 14:30:00,32.88,32.89,32.66,32.72,158362.0,32.8754,32.8854,32.6554,32.7154,158362.0
2022-08-31 15:00:00,32.72,32.93,32.66,32.82,296143.0,32.7154,32.9254,32.6554,32.8154,296143.0
2022-08-31 15:30:00,32.8,32.99,32.56,32.64,914530.0,32.7954,32.9854,32.5554,32.6354,914530.0
2022-09-01 09:30:00,32.09,32.18,31.8,31.83,421218.0,32.0855,32.1755,31.7955,31.8255,421218.0
2022-09-01 10:00:00,31.82,31.89,31.47,31.86,310450.0,31.8155,31.8855,31.4656,31.8555,310450.0
2022-09-01 10:30:00,31.86,31.87,31.72,31.74,331149.0,31.8555,31.8655,31.7155,31.7355,331149.0
2022-09-01 11:00:00,31.74,31.84,31.56,31.68,282242.0,31.7355,31.8355,31.5556,31.6755,282242.0
2022-09-01 11:30:00,31.68,31.86,31.59,31.7,212240.0,31.6755,31.8555,31.5855,31.6955,212240.0
2022-09-01 12:00:00,31.71,31.96,31.7,31.92,165182.0,31.7055,31.9555,31.6955,31.9155,165182.0
2022-09-01 12:30:00,31.92,31.98,31.76,31.85,165402.0,31.9155,31.9755,31.7555,31.8455,165402.0
2022-09-01 13:00:00,31.86,32.02,31.82,32.01,166968.0,31.8555,32.0155,31.8155,32.0055,166968.0
2022-09-01 13:30:00,32.01,32.02,31.83,31.91,210168.0,32.0055,32.0155,31.8255,31.9055,210168.0
2022-09-01 14:00:00,31.91,32.1,31.83,32.08,230746.0,31.9055,32.0955,31.8255,32.0755,230746.0
2022-09-01 14:30:00,32.08,32.23,32.08,32.16,251812.0,32.0755,32.2255,32.0755,32.1555,251812.0
2022-09-01 15:00:00,32.16,32.39,32.14,32.23,254264.0,32.1555,32.3854,32.1355,32.2255,254264.0
2022-09-01 15:30:00,32.23,32.48,32.17,32.45,799757.0,32.2255,32.4754,32.1655,32.4454,799757.0
2022-09-02 09:30:00,32.75,32.89,32.0,32.22,353427.0,32.7454,32.8854,31.9955,32.2155,353427.0
2022-09-02 10:00:00,32.21,32.68,32.05,32.67,237924.0,32.2055,32.6754,32.0455,32.6654,237924.0
2022-09-02 10:30:00,32.67,32.94,32.65,32.91,274162.0,32.6654,32.9354,32.6454,32.9054,274162.0
2022-09-02 11:00:00,32.92,33.21,32.89,33.03,284561.0,32.9154,33.2053,32.8854,33.0253,284561.0
2022-09-02 11:30:00,33.03,33.2,32.97,33.12,213086.0,33.0253,33.1953,32.9654,33.1153,213086.0
2022-09-02 12:00:00,33.12,33.3,32.9,32.95,238717.0,33.1153,33.2953,32.8954,32.9454,238717.0
2022-09-02 12:30:00,32.95,32.98,32.7,32.83,270875.0,32.9454,32.9754,32.6954,32.8254,270875.0
2022-09-02 13:00:00,32.83,32.83,32.51,32.55,163333.0,32.8254,32.8254,32.5054,32.5454,163333.0
2022-09-02 13:30:00,32.55,32.72,32.5,32.61,170261.0,32.5454,32.7154,32.4954,32.6054,170261.0
2022-09-02 14:00:00,32.61,32.86,32.6,32.86,167632.0,32.6054,32.8554,32.5954,32.8554,167632.0
2022-09-02 14:30:00,32.85,32.91,32.76,32.8,158785.0,32.8454,32.9054,32.7554,32.7954,158785.0
2022-09-02 15:00:00,32.8,32.98,32.76,32.87,248077.0,32.7954,32.9754,32.7554,32.8654,248077.0
2022-09-02 15:30:00,32.87,32.93,32.65,32.86,696082.0,32.8654,32.9254,32.6454,32.8554,696082.0
2022-09-06 09:30:00,33.15,33.47,32.54,32.61,388054.0,33.1453,33.4653,32.5354,32.6054,388054.0
2022-09-06 10:00:00,32.59,32.6,32.22,32.5,272668.0,32.5854,32.5954,32.2155,32.4954,272668.0
2022-09-06 10:30:00,32.5,32.72,32.33,32.64,205779.0,32.4954,32.7154,32.3254,32.6354,205779.0
2022-09-06 11:00:00,32.62,32.82,32.57,32.66,256861.0,32.6154,32.8154,32.5654,32.6554,256861.0
2022-09-06 11:30:00,32.66,32.95,32.63,32.87,120127.0,32.6554,32.9454,32.6254,32.8654,120127.0
2022-09-06 12:00:00,32.87,32.94,32.57,32.66,165912.0,32.8654,32.9354,32.5654,32.6554,165912.0
2022-09-06 12:30:00,32.66,32.74,32.56,32.66,97441.0,32.6554,32.7354,32.5554,32.6554,97441.0
2022-09-06 13:00:00,32.66,32.67,32.46,32.51,91132.0,32.6554,32.6654,32.4554,32.5054,91132.0
2022-09-06 13:30:00,32.5,32.61,32.46,32.61,96204.0,32.4954,32.6054,32.4554,32.6054,96204.0
2022-09-06 14:00:00,32.59,32.73,32.55,32.64,104184.0,32.5854,32.7254,32.5454,32.6354,104184.0
2022-09-06 14:30:00,32.66,32.67,32.52,32.57,90856.0,32.6554,32.6654,32.5154,32.5654,90856.0
2022-09-06 15:00:00,32.58,32.78,32.53,32.71,186975.0,32.5754,32.7754,32.5254,32.7054,186975.0
2022-09-06 15:30:00,32.71,32.85,32.6,32.79,569306.0,32.7054,32.8454,32.5954,32.7854,569306.0
2022-09-07 09:30:00,32.78,33.41,32.68,33.21,311228.0,32.7754,33.4053,32.6754,33.2053,311228.0
2022-09-07 10:00:00,33.19,33.2,32.88,33.12,160184.0,33.1853,33.1953,32.8754,33.1153,160184.0
2022-09-07 10:30:00,33.13,33.22,32.97,33.11,151479.0,33.1253,33.2153,32.9654,33.1053,151479.0
2022-09-07 11:00:00,33.09,33.23,33.01,33.16,142290.0,33.0853,33.2253,33.0053,33.1553,142290.0
2022-09-07 11:30:00,33.17,33.21,33.07,33.13,120723.0,33.1653,33.2053,33.0653,33.1253,120723.0
2022-09-07 12:00:00,33.13,33.18,32.97,33.04,118278.0,33.1253,33.1753,32.9654,33.0353,118278.0
2022-09-07 12:30:00,33.05,33.39,32.99,33.22,165374.0,33.0453,33.3853,32.9854,33.2153,165374.0
2022-09-07 13:00:00,33.23,33.36,33.17,33.27,148013.0,33.2253,33.3553,33.1653,33.2653,148013.0
2022-09-07 13:30:00,33.27,33.43,33.27,33.4,219794.0,33.2653,33.4253,33.2653,33.3953,219794.0
2022-09-07 14:00:00,33.4,33.5,33.3,33.45,273816.0,33.3953,33.4953,33.2953,33.4453,273816.0
2022-09-07 14:30:00,33.46,33.59,33.43,33.57,167616.0,33.4553,33.5853,33.4253,33.5653,167616.0
2022-09-07 15:00:00,33.58,33.76,33.56,33.7,297685.0,33.5753,33.7552,33.5553,33.6953,297685.0
2022-09-07 15:30:00,33.7,33.76,33.56,33.61,719203.0,33.6953,33.7552,33.5553,33.6053,719203.0
2022-09-08 09:30:00,33.03,33.49,32.72,33.45,423772.0,33.0278,33.4877,32.7178,33.4477,423772.0
2022-09-08 10:00:00,33.47,33.67,33.23,33.44,247750.0,33.4677,33.6677,33.2278,33.4377,247750.0
2022-09-08 10:30:00,33.43,33.75,33.42,33.75,184737.0,33.4277,33.7477,33.4177,33.7477,184737.0
2022-09-08 11:00:00,33.74,33.82,33.61,33.72,239957.0,33.7377,33.8177,33.6077,33.7177,239957.0
2022-09-08 11:30:00,33.72,33.77,33.53,33.62,244140.0,33.7177,33.7677,33.5277,33.6177,244140.0
2022-09-08 12:00:00,33.61,33.64,33.25,33.43,172678.0,33.6077,33.6377,33.2478,33.4277,172678.0
2022-09-08 12:30:00,33.41,33.8,33.4,33.74,366060.0,33.4077,33.7977,33.3977,33.7377,366060.0
2022-09-08 13:00:00,33.76,33.88,33.68,33.84,205202.0,33.7577,33.8777,33.6777,33.8377,205202.0
2022-09-08 13:30:00,33.84,33.91,33.7,33.81,185634.0,33.8377,33.9077,33.6977,33.8077,185634.0
2022-09-08 14:00:00,33.82,33.97,33.79,33.91,136941.0,33.8177,33.9677,33.7877,33.9077,136941.0
2022-09-08 14:30:00,33.91,33.99,33.8,33.86,192885.0,33.9077,33.9877,33.7977,33.8577,192885.0
2022-09-08 15:00:00,33.87,33.98,33.8,33.98,195686.0,33.8677,33.9777,33.7977,33.9777,195686.0
2022-09-08 15:30:00,33.98,34.08,33.84,34.06,583092.0,33.9777,34.0777,33.8377,34.0577,583092.0
2022-09-09 09:30:00,34.41,34.57,34.28,34.53,248520.0,34.4077,34.5677,34.2777,34.5277,248520.0
2022-09-09 10:00:00,34.55,34.84,34.55,34.74,203683.0,34.5477,34.8376,34.5477,34.7377,203683.0
2022-09-09 10:30:00,34.74,34.83,34.6,34.73,252853.0,34.7377,34.8276,34.5977,34.7277,252853.0
2022-09-09 11:00:00,34.73,34.85,34.62,34.83,187206.0,34.7277,34.8476,34.6177,34.8276,187206.0
2022-09-09 11:30:00,34.83,34.94,34.73,34.93,170898.0,34.8276,34.9376,34.7277,34.9276,170898.0
2022-09-09 12:00:00,34.92,34.93,34.74,34.85,126912.0,34.9176,34.9276,34.7377,34.8476,126912.0
2022-09-09 12:30:00,34.85,35.08,34.83,35.02,189333.0,34.8476,35.0776,34.8276,35.0176,189333.0
2022-09-09 13:00:00,35.03,35.14,34.96,35.1,130753.0,35.0276,35.1376,34.9576,35.0976,130753.0
2022-09-09 13:30:00,35.1,35.19,34.99,35.06,122656.0,35.0976,35.1876,34.9876,35.0576,122656.0
2022-09-09 14:00:00,35.07,35.1,34.95,35.09,131128.0,35.0676,35.0976,34.9476,35.0876,131128.0
2022-09-09 14:30:00,35.09,35.09,34.96,35.07,152776.0,35.0876,35.0876,34.9576,35.0676,152776.0
2022-09-09 15:00:00,35.08,35.13,34.94,35.06,236768.0,35.0776,35.1276,34.9376,35.0576,236768.0
2022-09-09 15:30:00,35.05,35.13,34.93,35.07,670302.0,35.0476,35.1276,34.9276,35.0676,670302.0
2022-09-12 09:30:00,35.43,35.85,35.24,35.83,311799.0,35.4276,35.8476,35.2376,35.8276,311799.0
2022-09-12 10:00:00,35.83,35.89,35.6,35.65,301724.0,35.8276,35.8876,35.5976,35.6476,301724.0
2022-09-12 10:30:00,35.64,35.8,35.55,35.65,312570.0,35.6376,35.7976,35.5476,35.6476,312570.0
2022-09-12 11:00:00,35.65,35.8,35.44,35.8,212199.0,35.6476,35.7976,35.4376,35.7976,212199.0
2022-09-12 11:30:00,35.8,35.81,35.59,35.74,355927.0,35.7976,35.8076,35.5876,35.7376,355927.0
2022-09-12 12:00:00,35.74,35.81,35.64,35.8,313800.0,35.7376,35.8076,35.6376,35.7976,313800.0
2022-09-12 12:30:00,35.8,35.97,35.75,35.93,160937.0,35.7976,35.9676,35.7476,35.9276,160937.0
2022-09-12 13:00:00,35.93,36.01,35.83,36.01,227650.0,35.9276,36.0076,35.8276,36.0076,227650.0
2022-09-12 13:30:00,36.0,36.05,35.94,36.04,165451.0,35.9976,36.0476,35.9376,36.0376,165451.0
2022-09-12 14:00:00,36.04,36.08,35.87,35.91,181736.0,36.0376,36.0776,35.8676,35.9076,181736.0
2022-09-12 14:30:00,35.91,35.97,35.86,35.94,139047.0,35.9076,35.9676,35.8576,35.9376,139047.0
2022-09-12 15:00:00,35.93,36.09,35.93,35.99,290538.0,35.9276,36.0876,35.9276,35.9876,290538.0
2022-09-12 15:30:00,35.99,36.06,35.88,36.06,630601.0,35.9876,36.0576,35.8776,36.0576,630601.0
2022-09-13 09:30:00,34.58,35.43,34.34,35.33,590355.0,34.5777,35.4276,34.3377,35.3276,590355.0
2022-09-13 10:00:00,35.31,35.37,34.9,34.92,346213.0,35.3076,35.3676,34.8976,34.9176,346213.0
2022-09-13 10:30:00,34.91,34.93,34.49,34.52,612881.0,34.9076,34.9276,34.4877,34.5177,612881.0
2022-09-13 11:00:00,34.52,34.68,34.37,34.68,202226.0,34.5177,34.6777,34.3677,34.6777,202226.0
2022-09-13 11:30:00,34.67,34.77,34.41,34.56,366884.0,34.6677,34.7677,34.4077,34.5577,366884.0
2022-09-13 12:00:00,34.54,34.75,34.45,34.58,228491.0,34.5377,34.7477,34.4477,34.5777,228491.0
2022-09-13 12:30:00,34.58,34.78,34.53,34.68,202546.0,34.5777,34.7777,34.5277,34.6777,202546.0
2022-09-13 13:00:00,34.68,34.74,34.55,34.72,143888.0,34.6777,34.7377,34.5477,34.7177,143888.0
2022-09-13 13:30:00,34.71,34.79,34.53,34.58,181492.0,34.7077,34.7877,34.5277,34.5777,181492.0
2022-09-13 14:00:00,34.59,34.6,34.35,34.39,283028.0,34.5877,34.5977,34.3477,34.3877,283028.0
2022-09-13 14:30:00,34.39,34.42,34.25,34.27,245123.0,34.3877,34.4177,34.2477,34.2677,245123.0
2022-09-13 15:00:00,34.26,34.3,33.88,33.91,439430.0,34.2577,34.2977,33.8777,33.9077,439430.0
2022-09-13 15:30:00,33.9,33.95,33.72,33.86,1457573.0,33.8977,33.9477,33.7177,33.8577,1457573.0
2022-09-14 09:30:00,33.84,33.84,32.89,33.07,1029343.0,33.8377,33.8377,32.8878,33.0678,1029343.0
2022-09-14 10:00:00,33.08,33.2,32.29,32.3,558740.0,33.0778,33.1978,32.2878,32.2978,558740.0
2022-09-14 10:30:00,32.3,32.99,32.24,32.99,451417.0,32.2978,32.9878,32.2378,32.9878,451417.0
2022-09-14 11:00:00,32.98,33.39,32.94,33.35,362535.0,32.9778,33.3877,32.9378,33.3477,362535.0
2022-09-14 11:30:00,33.36,33.66,33.27,33.55,283512.0,33.3577,33.6577,33.2678,33.5477,283512.0
2022-09-14 12:00:00,33.55,33.74,33.42,33.68,236182.0,33.5477,33.7377,33.4177,33.6777,236182.0
2022-09-14 12:30:00,33.69,33.86,33.58,33.82,221523.0,33.6877,33.8577,33.5777,33.8177,221523.0
2022-09-14 13:00:00,33.82,33.94,33.78,33.83,205634.0,33.8177,33.9377,33.7777,33.8277,205634.0
2022-09-14 13:30:00,33.84,33.87,33.63,33.67,182352.0,33.8377,33.8677,33.6277,33.6677,182352.0
2022-09-14 14:00:00,33.66,33.85,33.61,33.75,221132.0,33.6577,33.8477,33.6077,33.7477,221132.0
2022-09-14 14:30:00,33.75,33.89,33.73,33.76,181232.0,33.7477,33.8877,33.7277,33.7577,181232.0
2022-09-14 15:00:00,33.76,33.82,33.56,33.7,352343.0,33.7577,33.8177,33.5577,33.6977,352343.0
2022-09-14 15:30:00,33.7,34.07,33.59,34.03,967921.0,33.6977,34.0677,33.5877,34.0277,967921.0
2022-09-15 09:30:00,33.95,35.0,33.88,34.83,408892.0,33.9477,34.9976,33.8777,34.8276,408892.0
2022-09-15 10:00:00,34.83,35.06,34.62,34.64,319373.0,34.8276,35.0576,34.6177,34.6377,319373.0
2022-09-15 10:30:00,34.64,35.17,34.61,34.74,344831.0,34.6377,35.1676,34.6077,34.7377,344831.0
2022-09-15 11:00:00,34.73,34.92,34.61,34.88,184273.0,34.7277,34.9176,34.6077,34.8776,184273.0
2022-09-15 11:30:00,34.88,35.0,34.65,34.7,175662.0,34.8776,34.9976,34.6477,34.6977,175662.0
2022-09-15 12:00:00,34.7,34.75,34.56,34.63,156834.0,34.6977,34.7477,34.5577,34.6277,156834.0
2022-09-15 12:30:00,34.63,34.85,34.61,34.85,117352.0,34.6277,34.8476,34.6077,34.8476,117352.0
2022-09-15 13:00:00,34.85,34.98,34.84,34.91,147091.0,34.8476,34.9776,34.8376,34.9076,147091.0
2022-09-15 13:30:00,34.9,34.91,34.71,34.78,109869.0,34.8976,34.9076,34.7077,34.7777,109869.0
2022-09-15 14:00:00,34.77,34.77,34.56,34.66,176946.0,34.7677,34.7677,34.5577,34.6577,176946.0
2022-09-15 14:30:00,34.67,34.73,34.48,34.49,199234.0,34.6677,34.7277,34.4777,34.4877,199234.0
2022-09-15 15:00:00,34.5,34.52,34.11,34.25,248954.0,34.4977,34.5177,34.1077,34.2477,248954.0
2022-09-15 15:30:00,34.24,34.49,34.21,34.43,695640.0,34.2377,34.4877,34.2077,34.4277,695640.0
2022-09-16 09:30:00,33.77,33.92,33.26,33.32,712956.0,33.7677,33.9177,33.2578,33.3177,712956.0
2022-09-16 10:00:00,33.33,33.84,33.32,33.7,284026.0,33.3277,33.8377,33.3177,33.6977,284026.0
2022-09-16 10:30:00,33.7,33.92,33.6,33.63,274283.0,33.6977,33.9177,33.5977,33.6277,274283.0
2022-09-16 11:00:00,33.62,33.78,33.32,33.39,254123.0,33.6177,33.7777,33.3177,33.3877,254123.0
2022-09-16 11:30:00,33.39,33.48,33.26,33.38,244042.0,33.3877,33.4777,33.2578,33.3777,244042.0
2022-09-16 12:00:00,33.38,33.38,33.05,33.11,209134.0,33.3777,33.3777,33.0478,33.1078,209134.0
2022-09-16 12:30:00,33.11,33.19,32.98,33.16,303553.0,33.1078,33.1878,32.9778,33.1578,303553.0
2022-09-16 13:00:00,33.16,33.18,32.95,32.98,177594.0,33.1578,33.1778,32.9478,32.9778,177594.0
2022-09-16 13:30:00,32.99,33.08,32.91,33.05,243882.0,32.9878,33.0778,32.9078,33.0478,243882.0
2022-09-16 14:00:00,33.06,33.19,32.98,33.16,306889.0,33.0578,33.1878,32.9778,33.1578,306889.0
2022-09-16 14:30:00,33.16,33.28,33.07,33.16,306543.0,33.1578,33.2778,33.0678,33.1578,306543.0
2022-09-16 15:00:00,33.16,33.32,33.07,33.08,312935.0,33.1578,33.3177,33.0678,33.0778,312935.0
2022-09-16 15:30:00,33.08,33.42,32.97,33.35,1186031.0,33.0778,33.4177,32.9678,33.3477,1186031.0
2022-09-19 09:30:00,32.84,34.06,32.78,33.93,497241.0,32.8378,34.0577,32.7778,33.9277,497241.0
2022-09-19 10:00:00,33.91,34.14,33.71,34.11,253258.0,33.9077,34.1377,33.7077,34.1077,253258.0
2022-09-19 10:30:00,34.1,34.44,33.97,34.26,298300.0,34.0977,34.4377,33.9677,34.2577,298300.0
2022-09-19 11:00:00,34.27,34.45,34.11,34.12,176337.0,34.2677,34.4477,34.1077,34.1177,176337.0
2022-09-19 11:30:00,34.09,34.28,34.04,34.07,268279.0,34.0877,34.2777,34.0377,34.0677,268279.0
2022-09-19 12:00:00,34.07,34.3,34.03,34.1,232253.0,34.0677,34.2977,34.0277,34.0977,232253.0
2022-09-19 12:30:00,34.11,34.25,34.07,34.22,146903.0,34.1077,34.2477,34.0677,34.2177,146903.0
2022-09-19 13:00:00,34.24,34.24,34.11,34.23,99622.0,34.2377,34.2377,34.1077,34.2277,99622.0
2022-09-19 13:30:00,34.23,34.24,34.06,34.12,203197.0,34.2277,34.2377,34.0577,34.1177,203197.0
2022-09-19 14:00:00,34.12,34.23,34.08,34.12,155674.0,34.1177,34.2277,34.0777,34.1177,155674.0
2022-09-19 14:30:00,34.13,34.22,34.13,34.2,118081.0,34.1277,34.2177,34.1277,34.1977,118081.0
2022-09-19 15:00:00,34.2,34.42,34.19,34.38,220632.0,34.1977,34.4177,34.1877,34.3777,220632.0
2022-09-19 15:30:00,34.38,34.44,34.29,34.36,510166.0,34.3777,34.4377,34.2877,34.3577,510166.0
2022-09-20 09:30:00,34.45,34.64,34.26,34.62,571105.0,34.4477,34.6377,34.2577,34.6177,571105.0
2022-09-20 10:00:00,34.62,34.89,34.58,34.65,331113.0,34.6177,34.8876,34.5777,34.6477,331113.0
2022-09-20 10:30:00,34.65,34.67,34.37,34.6,408839.0,34.6477,34.6677,34.3677,34.5977,408839.0
2022-09-20 11:00:00,34.59,34.82,34.53,34.79,242127.0,34.5877,34.8176,34.5277,34.7877,242127.0
2022-09-20 11:30:00,34.8,34.84,34.58,34.75,208439.0,34.7976,34.8376,34.5777,34.7477,208439.0
2022-09-20 12:00:00,34.75,34.8,34.55,34.55,224123.0,34.7477,34.7976,34.5477,34.5477,224123.0
2022-09-20 12:30:00,34.54,34.56,34.34,34.36,239319.0,34.5377,34.5577,34.3377,34.3577,239319.0
2022-09-20 13:00:00,34.36,34.36,34.15,34.23,181079.0,34.3577,34.3577,34.1477,34.2277,181079.0
2022-09-20 13:30:00,34.23,34.31,34.13,34.19,143536.0,34.2277,34.3077,34.1277,34.1877,143536.0
2022-09-20 14:00:00,34.19,34.43,34.18,34.39,294473.0,34.1877,34.4277,34.1777,34.3877,294473.0
2022-09-20 14:30:00,34.39,34.56,34.23,34.44,271983.0,34.3877,34.5577,34.2277,34.4377,271983.0
2022-09-20 15:00:00,34.44,34.6,34.41,34.55,238835.0,34.4377,34.5977,34.4077,34.5477,238835.0
2022-09-20 15:30:00,34.55,34.74,34.49,34.57,718104.0,34.5477,34.7377,34.4877,34.5677,718104.0
2022-09-21 09:30:00,34.54,34.69,33.58,33.62,419661.0,34.5377,34.6877,33.5777,33.6177,419661.0
2022-09-21 10:00:00,33.62,33.65,32.97,33.53,583806.0,33.6177,33.6477,32.9678,33.5277,583806.0
2022-09-21 10:30:00,33.54,33.83,33.41,33.81,349362.0,33.5377,33.8277,33.4077,33.8077,349362.0
2022-09-21 11:00:00,33.81,34.02,33.76,33.95,324692.0,33.8077,34.0177,33.7577,33.9477,324692.0
2022-09-21 11:30:00,33.95,34.03,33.88,34.01,247840.0,33.9477,34.0277,33.8777,34.0077,247840.0
2022-09-21 12:00:00,34.01,34.11,33.97,33.99,182771.0,34.0077,34.1077,33.9677,33.9877,182771.0
2022-09-21 12:30:00,34.01,34.05,33.75,33.77,231580.0,34.0077,34.0477,33.7477,33.7677,231580.0
2022-09-21 13:00:00,33.77,33.88,33.73,33.86,143581.0,33.7677,33.8777,33.7277,33.8577,143581.0
2022-09-21 13:30:00,33.86,33.99,33.82,33.91,259800.0,33.8577,33.9877,33.8177,33.9077,259800.0
2022-09-21 14:00:00,33.89,33.89,33.18,33.37,462413.0,33.8877,33.8877,33.1778,33.3677,462413.0
2022-09-21 14:30:00,33.35,34.21,33.28,33.98,434797.0,33.3477,34.2077,33.2778,33.9777,434797.0
2022-09-21 15:00:00,33.99,34.06,33.29,33.3,302690.0,33.9877,34.0577,33.2878,33.2978,302690.0
2022-09-21 15:30:00,33.27,33.28,32.76,32.78,943168.0,33.2678,33.2778,32.7578,32.7778,943168.0
2022-09-22 09:30:00,32.85,32.9,31.8,31.82,628677.0,32.8478,32.8978,31.7979,31.8179,628677.0
2022-09-22 10:00:00,31.83,31.9,31.53,31.61,396833.0,31.8279,31.8978,31.5279,31.6079,396833.0
2022-09-22 10:30:00,31.61,31.74,31.46,31.47,289827.0,31.6079,31.7379,31.4579,31.4679,289827.0
2022-09-22 11:00:00,31.46,31.49,31.28,31.4,231276.0,31.4579,31.4879,31.2779,31.3979,231276.0
2022-09-22 11:30:00,31.41,31.5,31.26,31.29,208871.0,31.4079,31.4979,31.2579,31.2879,208871.0
2022-09-22 12:00:00,31.27,31.34,31.11,31.17,218431.0,31.2679,31.3379,31.1079,31.1679,218431.0
2022-09-22 12:30:00,31.18,31.22,30.98,30.99,287411.0,31.1779,31.2179,30.9779,30.9879,287411.0
2022-09-22 13:00:00,30.98,31.0,30.69,30.78,208084.0,30.9779,30.9979,30.6879,30.7779,208084.0
2022-09-22 13:30:00,30.78,30.82,30.63,30.77,276468.0,30.7779,30.8179,30.6279,30.7679,276468.0
2022-09-22 14:00:00,30.77,30.8,30.44,30.55,197386.0,30.7679,30.7979,30.4379,30.5479,197386.0
2022-09-22 14:30:00,30.54,30.63,30.39,30.6,307930.0,30.5379,30.6279,30.3879,30.5979,307930.0
2022-09-22 15:00:00,30.61,30.91,30.6,30.91,425763.0,30.6079,30.9079,30.5979,30.9079,425763.0
2022-09-22 15:30:00,30.91,30.94,30.6,30.61,831269.0,30.9079,30.9379,30.5979,30.6079,831269.0
2022-09-23 09:30:00,30.0,30.17,29.77,29.82,560883.0,29.998,30.168,29.768,29.818,560883.0
2022-09-23 10:00:00,29.81,29.95,29.65,29.93,568032.0,29.808,29.948,29.648,29.928,568032.0
2022-09-23 10:30:00,29.94,29.99,29.64,29.66,441814.0,29.938,29.988,29.638,29.658,441814.0
2022-09-23 11:00:00,29.65,29.98,29.62,29.88,358565.0,29.648,29.978,29.618,29.878,358565.0
2022-09-23 11:30:00,29.88,29.98,29.69,29.79,276177.0,29.878,29.978,29.688,29.788,276177.0
2022-09-23 12:00:00,29.79,29.81,29.62,29.63,262890.0,29.788,29.808,29.618,29.628,262890.0
2022-09-23 12:30:00,29.62,29.76,29.53,29.75,231709.0,29.618,29.758,29.528,29.748,231709.0
2022-09-23 13:00:00,29.76,29.88,29.71,29.75,188546.0,29.758,29.878,29.708,29.748,188546.0
2022-09-23 13:30:00,29.74,29.94,29.7,29.87,207317.0,29.738,29.938,29.698,29.868,207317.0
2022-09-23 14:00:00,29.87,29.91,29.63,29.65,296632.0,29.868,29.908,29.628,29.648,296632.0
2022-09-23 14:30:00,29.65,29.66,29.45,29.5,242931.0,29.648,29.658,29.448,29.498,242931.0
2022-09-23 15:00:00,29.5,29.92,29.47,29.92,422165.0,29.498,29.918,29.468,29.918,422165.0
2022-09-23 15:30:00,29.92,30.17,29.89,30.06,959616.0,29.918,30.168,29.888,30.058,959616.0
2022-09-26 09:30:00,30.56,31.37,30.45,31.3,1247186.0,30.5579,31.3679,30.4479,31.2979,1247186.0
2022-09-26 10:00:00,31.31,31.56,31.03,31.44,847340.0,31.3079,31.5579,31.0279,31.4379,847340.0
2022-09-26 10:30:00,31.42,31.42,31.11,31.18,313106.0,31.4179,31.4179,31.1079,31.1779,313106.0
2022-09-26 11:00:00,31.17,31.19,30.75,30.81,311027.0,31.1679,31.1879,30.7479,30.8079,311027.0
2022-09-26 11:30:00,30.81,30.95,30.68,30.71,261640.0,30.8079,30.9479,30.6779,30.7079,261640.0
2022-09-26 12:00:00,30.71,30.73,30.48,30.53,344396.0,30.7079,30.7279,30.4779,30.5279,344396.0
2022-09-26 12:30:00,30.52,30.63,30.35,30.58,411954.0,30.5179,30.6279,30.348,30.5779,411954.0
2022-09-26 13:00:00,30.59,30.59,30.27,30.37,249215.0,30.5879,30.5879,30.268,30.3679,249215.0
2022-09-26 13:30:00,30.38,30.46,30.19,30.21,461180.0,30.3779,30.4579,30.188,30.208,461180.0
2022-09-26 14:00:00,30.21,30.35,30.13,30.13,399263.0,30.208,30.348,30.128,30.128,399263.0
2022-09-26 14:30:00,30.13,30.42,30.12,30.31,258432.0,30.128,30.4179,30.118,30.308,258432.0
2022-09-26 15:00:00,30.3,30.41,30.23,30.26,297922.0,30.298,30.4079,30.228,30.258,297922.0
2022-09-26 15:30:00,30.25,30.29,29.95,29.95,1306141.0,30.248,30.288,29.948,29.948,1306141.0
2022-09-27 09:30:00,30.64,30.91,30.34,30.8,521220.0,30.6379,30.9079,30.338,30.7979,521220.0
2022-09-27 10:00:00,30.8,30.93,30.57,30.85,439962.0,30.7979,30.9279,30.5679,30.8479,439962.0
2022-09-27 10:30:00,30.85,31.22,30.85,30.94,546715.0,30.8479,31.2179,30.8479,30.9379,546715.0
2022-09-27 11:00:00,30.94,31.0,30.3,30.33,613484.0,30.9379,30.9979,30.298,30.328,613484.0
2022-09-27 11:30:00,30.33,30.47,30.14,30.14,356394.0,30.328,30.4679,30.138,30.138,356394.0
2022-09-27 12:00:00,30.13,30.14,29.84,29.97,359485.0,30.128,30.138,29.838,29.968,359485.0
2022-09-27 12:30:00,29.95,30.07,29.85,30.0,322993.0,29.948,30.068,29.848,29.998,322993.0
2022-09-27 13:00:00,29.99,30.0,29.82,29.88,396212.0,29.988,29.998,29.818,29.878,396212.0
2022-09-27 13:30:00,29.88,29.98,29.8,29.98,344828.0,29.878,29.978,29.798,29.978,344828.0
2022-09-27 14:00:00,29.97,30.07,29.86,29.98,377671.0,29.968,30.068,29.858,29.978,377671.0
2022-09-27 14:30:00,29.97,30.17,29.87,30.12,426893.0,29.968,30.168,29.868,30.118,426893.0
2022-09-27 15:00:00,30.13,30.18,30.0,30.04,422419.0,30.128,30.178,29.998,30.038,422419.0
2022-09-27 15:30:00,30.04,30.06,29.91,29.98,1759635.0,30.038,30.058,29.908,29.978,1759635.0
2022-09-28 09:30:00,30.0,30.61,29.92,30.56,353569.0,29.998,30.6079,29.918,30.5579,353569.0
2022-09-28 10:00:00,30.53,30.72,30.28,30.52,307639.0,30.5279,30.7179,30.278,30.5179,307639.0
2022-09-28 10:30:00,30.52,30.69,30.4,30.4,238390.0,30.5179,30.6879,30.3979,30.3979,238390.0
2022-09-28 11:00:00,30.4,30.69,30.35,30.58,251236.0,30.3979,30.6879,30.348,30.5779,251236.0
2022-09-28 11:30:00,30.58,30.69,30.4,30.6,214495.0,30.5779,30.6879,30.3979,30.5979,214495.0
2022-09-28 12:00:00,30.6,30.62,30.36,30.38,268819.0,30.5979,30.6179,30.3579,30.3779,268819.0
2022-09-28 12:30:00,30.37,30.5,30.27,30.5,145808.0,30.3679,30.4979,30.268,30.4979,145808.0
2022-09-28 13:00:00,30.5,30.61,30.48,30.5,148114.0,30.4979,30.6079,30.4779,30.4979,148114.0
2022-09-28 13:30:00,30.5,30.52,30.38,30.45,126467.0,30.4979,30.5179,30.3779,30.4479,126467.0
2022-09-28 14:00:00,30.46,30.55,30.45,30.54,124030.0,30.4579,30.5479,30.4479,30.5379,124030.0
2022-09-28 14:30:00,30.55,30.61,30.41,30.5,137832.0,30.5479,30.6079,30.4079,30.4979,137832.0
2022-09-28 15:00:00,30.5,30.71,30.49,30.69,222294.0,30.4979,30.7079,30.4879,30.6879,222294.0
2022-09-28 15:30:00,30.69,30.83,30.6,30.61,646855.0,30.6879,30.8279,30.5979,30.6079,646855.0
2022-09-29 09:30:00,29.97,30.13,29.5,29.57,543681.0,29.968,30.128,29.498,29.568,543681.0
2022-09-29 10:00:00,29.55,29.71,29.22,29.45,416788.0,29.548,29.708,29.218,29.448,416788.0
2022-09-29 10:30:00,29.44,29.71,29.24,29.67,430253.0,29.438,29.708,29.238,29.668,430253.0
2022-09-29 11:00:00,29.66,29.83,29.6,29.75,226391.0,29.658,29.828,29.598,29.748,226391.0
2022-09-29 11:30:00,29.75,30.15,29.71,30.07,261116.0,29.748,30.148,29.708,30.068,261116.0
2022-09-29 12:00:00,30.07,30.17,29.89,29.99,221099.0,30.068,30.168,29.888,29.988,221099.0
2022-09-29 12:30:00,29.98,30.0,29.74,29.78,115854.0,29.978,29.998,29.738,29.778,115854.0
2022-09-29 13:00:00,29.77,29.77,29.56,29.65,155064.0,29.768,29.768,29.558,29.648,155064.0
2022-09-29 13:30:00,29.65,29.72,29.53,29.56,166970.0,29.648,29.718,29.528,29.558,166970.0
2022-09-29 14:00:00,29.56,29.68,29.51,29.66,205660.0,29.558,29.678,29.508,29.658,205660.0
2022-09-29 14:30:00,29.66,29.74,29.59,29.61,188665.0,29.658,29.738,29.588,29.608,188665.0
2022-09-29 15:00:00,29.61,29.78,29.6,29.76,209113.0,29.608,29.778,29.598,29.758,209113.0
2022-09-29 15:30:00,29.76,30.01,29.74,29.98,639169.0,29.758,30.008,29.738,29.978,639169.0
2022-09-30 09:30:00,29.43,30.15,29.38,30.09,418824.0,29.428,30.148,29.378,30.088,418824.0
2022-09-30 10:00:00,30.1,30.22,29.69,29.87,448946.0,30.098,30.218,29.688,29.868,448946.0
2022-09-30 10:30:00,29.87,30.43,29.87,30.39,372761.0,29.868,30.4279,29.868,30.3879,372761.0
2022-09-30 11:00:00,30.41,30.47,30.2,30.27,206289.0,30.4079,30.4679,30.198,30.268,206289.0
2022-09-30 11:30:00,30.29,30.34,30.04,30.06,259534.0,30.288,30.338,30.038,30.058,259534.0
2022-09-30 12:00:00,30.05,30.06,29.86,29.9,198515.0,30.048,30.058,29.858,29.898,198515.0
2022-09-30 12:30:00,29.9,30.18,29.88,30.16,131379.0,29.898,30.178,29.878,30.158,131379.0
2022-09-30 13:00:00,30.16,30.24,30.1,30.23,81113.0,30.158,30.238,30.098,30.228,81113.0
2022-09-30 13:30:00,30.22,30.25,29.98,30.0,98277.0,30.218,30.248,29.978,29.998,98277.0
2022-09-30 14:00:00,30.0,30.06,29.96,30.01,157739.0,29.998,30.058,29.958,30.008,157739.0
2022-09-30 14:30:00,30.01,30.04,29.86,29.91,215570.0,30.008,30.038,29.858,29.908,215570.0
2022-09-30 15:00:00,29.92,30.06,29.86,29.94,366795.0,29.918,30.058,29.858,29.938,366795.0
2022-09-30 15:30:00,29.93,30.0,29.64,29.72,861456.0,29.928,29.998,29.638,29.718,861456.0
2022-10-03 09:30:00,29.98,30.18,29.2,29.74,363408.0,29.978,30.178,29.198,29.738,363408.0
2022-10-03 10:00:00,29.75,30.56,29.74,30.48,339227.0,29.748,30.5579,29.738,30.4779,339227.0
2022-10-03 10:30:00,30.5,30.66,30.24,30.4,376356.0,30.4979,30.6579,30.238,30.3979,376356.0
2022-10-03 11:00:00,30.41,30.69,30.4,30.67,226151.0,30.4079,30.6879,30.3979,30.6679,226151.0
2022-10-03 11:30:00,30.68,30.74,30.38,30.45,196563.0,30.6779,30.7379,30.3779,30.4479,196563.0
2022-10-03 12:00:00,30.46,30.63,30.44,30.46,141829.0,30.4579,30.6279,30.4379,30.4579,141829.0
2022-10-03 12:30:00,30.46,30.51,30.36,30.48,128878.0,30.4579,30.5079,30.3579,30.4779,128878.0
2022-10-03 13:00:00,30.49,30.68,30.48,30.65,144015.0,30.4879,30.6779,30.4779,30.6479,144015.0
2022-10-03 13:30:00,30.66,30.74,30.62,30.63,227388.0,30.6579,30.7379,30.6179,30.6279,227388.0
2022-10-03 14:00:00,30.64,30.89,30.61,30.86,160782.0,30.6379,30.8879,30.6079,30.8579,160782.0
2022-10-03 14:30:00,30.86,30.91,30.76,30.86,347428.0,30.8579,30.9079,30.7579,30.8579,347428.0
2022-10-03 15:00:00,30.87,30.91,30.77,30.91,240314.0,30.8679,30.9079,30.7679,30.9079,240314.0
2022-10-03 15:30:00,30.9,30.96,30.54,30.61,607696.0,30.8979,30.9579,30.5379,30.6079,607696.0
2022-10-04 09:30:00,31.35,32.01,31.27,32.01,539834.0,31.3479,32.0078,31.2679,32.0078,539834.0
2022-10-04 10:00:00,32.01,32.3,32.01,32.05,501700.0,32.0078,32.2978,32.0078,32.0478,501700.0
2022-10-04 10:30:00,32.04,32.42,31.99,32.36,297928.0,32.0378,32.4178,31.9878,32.3578,297928.0
2022-10-04 11:00:00,32.36,32.58,32.32,32.5,460194.0,32.3578,32.5778,32.3178,32.4978,460194.0
2022-10-04 11:30:00,32.5,32.71,32.4,32.7,232563.0,32.4978,32.7078,32.3978,32.6978,232563.0
2022-10-04 12:00:00,32.7,32.73,32.48,32.59,169561.0,32.6978,32.7278,32.4778,32.5878,169561.0
2022-10-04 12:30:00,32.58,32.61,32.45,32.52,137163.0,32.5778,32.6078,32.4478,32.5178,137163.0
2022-10-04 13:00:00,32.53,32.61,32.22,32.42,163154.0,32.5278,32.6078,32.2178,32.4178,163154.0
2022-10-04 13:30:00,32.43,32.68,32.38,32.62,207643.0,32.4278,32.6778,32.3778,32.6178,207643.0
2022-10-04 14:00:00,32.61,32.67,32.5,32.55,194989.0,32.6078,32.6678,32.4978,32.5478,194989.0
2022-10-04 14:30:00,32.55,32.76,32.53,32.69,225982.0,32.5478,32.7578,32.5278,32.6878,225982.0
2022-10-04 15:00:00,32.68,32.73,32.45,32.69,433643.0,32.6778,32.7278,32.4478,32.6878,433643.0
2022-10-04 15:30:00,32.69,32.92,32.62,32.89,1200797.0,32.6878,32.9178,32.6178,32.8878,1200797.0
2022-10-05 09:30:00,32.23,32.84,32.1,32.75,373800.0,32.2278,32.8378,32.0978,32.7478,373800.0
2022-10-05 10:00:00,32.75,32.75,32.38,32.48,290393.0,32.7478,32.7478,32.3778,32.4778,290393.0
2022-10-05 10:30:00,32.48,32.61,32.36,32.58,255177.0,32.4778,32.6078,32.3578,32.5778,255177.0
2022-10-05 11:00:00,32.57,32.87,32.56,32.86,201159.0,32.5678,32.8678,32.5578,32.8578,201159.0
2022-10-05 11:30:00,32.87,33.12,32.81,32.95,300832.0,32.8678,33.1178,32.8078,32.9478,300832.0
2022-10-05 12:00:00,32.96,33.26,32.84,33.22,297471.0,32.9578,33.2578,32.8378,33.2178,297471.0
2022-10-05 12:30:00,33.21,33.37,33.13,33.25,216439.0,33.2078,33.3677,33.1278,33.2478,216439.0
2022-10-05 13:00:00,33.24,33.5,33.23,33.36,203758.0,33.2378,33.4977,33.2278,33.3577,203758.0
2022-10-05 13:30:00,33.35,33.37,33.17,33.17,168087.0,33.3477,33.3677,33.1678,33.1678,168087.0
2022-10-05 14:00:00,33.17,33.34,33.16,33.33,171646.0,33.1678,33.3377,33.1578,33.3277,171646.0
2022-10-05 14:30:00,33.34,33.47,33.26,33.42,200620.0,33.3377,33.4677,33.2578,33.4177,200620.0
2022-10-05 15:00:00,33.44,33.68,33.41,33.57,432959.0,33.4377,33.6777,33.4077,33.5677,432959.0
2022-10-05 15:30:00,33.58,33.72,33.53,33.58,701416.0,33.5777,33.7177,33.5277,33.5777,701416.0
2022-10-06 09:30:00,33.37,34.17,33.37,33.7,466970.0,33.3677,34.1677,33.3677,33.6977,466970.0
2022-10-06 10:00:00,33.72,33.72,33.42,33.44,258841.0,33.7177,33.7177,33.4177,33.4377,258841.0
2022-10-06 10:30:00,33.43,33.68,33.27,33.64,217260.0,33.4277,33.6777,33.2678,33.6377,217260.0
2022-10-06 11:00:00,33.64,33.79,33.56,33.72,173710.0,33.6377,33.7877,33.5577,33.7177,173710.0
2022-10-06 11:30:00,33.71,33.83,33.55,33.56,219778.0,33.7077,33.8277,33.5477,33.5577,219778.0
2022-10-06 12:00:00,33.55,33.58,33.34,33.52,201690.0,33.5477,33.5777,33.3377,33.5177,201690.0
2022-10-06 12:30:00,33.52,33.71,33.4,33.52,189253.0,33.5177,33.7077,33.3977,33.5177,189253.0
2022-10-06 13:00:00,33.52,33.67,33.49,33.62,185681.0,33.5177,33.6677,33.4877,33.6177,185681.0
2022-10-06 13:30:00,33.6,33.6,33.46,33.58,106071.0,33.5977,33.5977,33.4577,33.5777,106071.0
2022-10-06 14:00:00,33.57,33.58,33.36,33.38,122619.0,33.5677,33.5777,33.3577,33.3777,122619.0
2022-10-06 14:30:00,33.37,33.43,33.23,33.33,221577.0,33.3677,33.4277,33.2278,33.3277,221577.0
2022-10-06 15:00:00,33.32,33.43,33.3,33.42,264185.0,33.3177,33.4277,33.2978,33.4177,264185.0
2022-10-06 15:30:00,33.42,33.43,33.19,33.34,923957.0,33.4177,33.4277,33.1878,33.3377,923957.0
2022-10-07 09:30:00,32.83,33.14,32.39,32.39,425868.0,32.8278,33.1378,32.3878,32.3878,425868.0
2022-10-07 10:00:00,32.38,32.9,32.34,32.83,254205.0,32.3778,32.8978,32.3378,32.8278,254205.0
2022-10-07 10:30:00,32.85,33.07,32.79,32.94,198202.0,32.8478,33.0678,32.7878,32.9378,198202.0
2022-10-07 11:00:00,32.95,32.98,32.7,32.8,132580.0,32.9478,32.9778,32.6978,32.7978,132580.0
2022-10-07 11:30:00,32.81,32.83,32.59,32.76,165681.0,32.8078,32.8278,32.5878,32.7578,165681.0
2022-10-07 12:00:00,32.75,32.84,32.56,32.57,127112.0,32.7478,32.8378,32.5578,32.5678,127112.0
2022-10-07 12:30:00,32.57,32.66,32.44,32.6,224474.0,32.5678,32.6578,32.4378,32.5978,224474.0
2022-10-07 13:00:00,32.6,32.63,32.48,32.51,156966.0,32.5978,32.6278,32.4778,32.5078,156966.0
2022-10-07 13:30:00,32.5,32.55,32.42,32.45,181023.0,32.4978,32.5478,32.4178,32.4478,181023.0
2022-10-07 14:00:00,32.44,32.59,32.41,32.51,200011.0,32.4378,32.5878,32.4078,32.5078,200011.0
2022-10-07 14:30:00,32.51,32.64,32.5,32.59,168155.0,32.5078,32.6378,32.4978,32.5878,168155.0
2022-10-07 15:00:00,32.6,32.69,32.55,32.59,212526.0,32.5978,32.6878,32.5478,32.5878,212526.0
2022-10-07 15:30:00,32.58,32.73,32.48,32.68,811980.0,32.5778,32.7278,32.4778,32.6778,811980.0
2022-10-10 09:30:00,32.63,32.75,31.71,31.96,497438.0,32.6278,32.7478,31.7079,31.9578,497438.0
2022-10-10 10:00:00,31.94,32.04,31.76,31.91,280183.0,31.9378,32.0378,31.7579,31.9078,280183.0
2022-10-10 10:30:00,31.91,31.98,31.16,31.19,536392.0,31.9078,31.9778,31.1579,31.1879,536392.0
2022-10-10 11:00:00,31.18,31.42,30.91,31.37,496586.0,31.1779,31.4179,30.9079,31.3679,496586.0
2022-10-10 11:30:00,31.37,31.63,31.24,31.53,339261.0,31.3679,31.6279,31.2379,31.5279,339261.0
2022-10-10 12:00:00,31.53,31.56,31.27,31.3,165785.0,31.5279,31.5579,31.2679,31.2979,165785.0
2022-10-10 12:30:00,31.29,31.32,31.03,31.05,261863.0,31.2879,31.3179,31.0279,31.0479,261863.0
2022-10-10 13:00:00,31.04,31.16,30.94,31.1,185246.0,31.0379,31.1579,30.9379,31.0979,185246.0
2022-10-10 13:30:00,31.09,31.49,31.08,31.43,231856.0,31.0879,31.4879,31.0779,31.4279,231856.0
2022-10-10 14:00:00,31.43,31.45,31.33,31.4,193525.0,31.4279,31.4479,31.3279,31.3979,193525.0
2022-10-10 14:30:00,31.41,31.56,31.39,31.48,171230.0,31.4079,31.5579,31.3879,31.4779,171230.0
2022-10-10 15:00:00,31.48,31.72,31.44,31.45,306316.0,31.4779,31.7179,31.4379,31.4479,306316.0
2022-10-10 15:30:00,31.45,31.54,31.37,31.41,633891.0,31.4479,31.5379,31.3679,31.4079,633891.0
2022-10-11 09:30:00,31.39,31.6,29.95,30.09,763548.0,31.3879,31.5979,29.948,30.088,763548.0
2022-10-11 10:00:00,30.07,30.22,29.93,29.98,557900.0,30.068,30.218,29.928,29.978,557900.0
2022-10-11 10:30:00,29.98,30.38,29.89,30.13,516033.0,29.978,30.3779,29.888,30.128,516033.0
2022-10-11 11:00:00,30.12,30.7,30.12,30.67,229462.0,30.118,30.6979,30.118,30.6679,229462.0
2022-10-11 11:30:00,30.68,31.1,30.67,30.94,247378.0,30.6779,31.0979,30.6679,30.9379,247378.0
2022-10-11 12:00:00,30.93,30.99,30.69,30.91,192254.0,30.9279,30.9879,30.6879,30.9079,192254.0
2022-10-11 12:30:00,30.91,31.18,30.89,30.93,218761.0,30.9079,31.1779,30.8879,30.9279,218761.0
2022-10-11 13:00:00,30.92,30.94,30.71,30.72,156881.0,30.9179,30.9379,30.7079,30.7179,156881.0
2022-10-11 13:30:00,30.71,30.82,30.58,30.66,231061.0,30.7079,30.8179,30.5779,30.6579,231061.0
2022-10-11 14:00:00,30.67,30.74,30.54,30.71,169990.0,30.6679,30.7379,30.5379,30.7079,169990.0
2022-10-11 14:30:00,30.72,30.88,30.44,30.45,219587.0,30.7179,30.8779,30.4379,30.4479,219587.0
2022-10-11 15:00:00,30.46,30.52,30.21,30.39,354262.0,30.4579,30.5179,30.208,30.3879,354262.0
2022-10-11 15:30:00,30.39,30.62,30.35,30.55,583206.0,30.3879,30.6179,30.348,30.5479,583206.0
2022-10-12 09:30:00,30.53,30.74,30.05,30.29,424876.0,30.5279,30.7379,30.048,30.288,424876.0
2022-10-12 10:00:00,30.3,30.51,29.98,30.13,271624.0,30.298,30.5079,29.978,30.128,271624.0
2022-10-12 10:30:00,30.11,30.26,29.86,30.08,274030.0,30.108,30.258,29.858,30.078,274030.0
2022-10-12 11:00:00,30.09,30.6,30.08,30.54,128801.0,30.088,30.5979,30.078,30.5379,128801.0
2022-10-12 11:30:00,30.56,30.76,30.47,30.75,120501.0,30.5579,30.7579,30.4679,30.7479,120501.0
2022-10-12 12:00:00,30.76,30.81,30.59,30.65,120655.0,30.7579,30.8079,30.5879,30.6479,120655.0
2022-10-12 12:30:00,30.66,30.79,30.59,30.76,204296.0,30.6579,30.7879,30.5879,30.7579,204296.0
2022-10-12 13:00:00,30.75,30.9,30.72,30.88,128530.0,30.7479,30.8979,30.7179,30.8779,128530.0
2022-10-12 13:30:00,30.88,30.88,30.78,30.85,81138.0,30.8779,30.8779,30.7779,30.8479,81138.0
2022-10-12 14:00:00,30.87,31.09,30.8,31.08,170220.0,30.8679,31.0879,30.7979,31.0779,170220.0
2022-10-12 14:30:00,31.08,31.15,30.98,31.01,151711.0,31.0779,31.1479,30.9779,31.0079,151711.0
2022-10-12 15:00:00,31.01,31.14,30.93,31.04,222199.0,31.0079,31.1379,30.9279,31.0379,222199.0
2022-10-12 15:30:00,31.04,31.14,30.87,30.89,491702.0,31.0379,31.1379,30.8679,30.8879,491702.0
2022-10-13 09:30:00,30.13,31.0,29.57,30.56,519853.0,30.128,30.9979,29.568,30.5579,519853.0
2022-10-13 10:00:00,30.57,30.79,30.19,30.23,205426.0,30.5679,30.7879,30.188,30.228,205426.0
2022-10-13 10:30:00,30.22,30.65,30.11,30.55,339664.0,30.218,30.6479,30.108,30.5479,339664.0
2022-10-13 11:00:00,30.55,31.58,30.5,31.2,334157.0,30.5479,31.5779,30.4979,31.1979,334157.0
2022-10-13 11:30:00,31.23,31.58,31.12,31.25,271957.0,31.2279,31.5779,31.1179,31.2479,271957.0
2022-10-13 12:00:00,31.26,31.35,30.68,30.88,274070.0,31.2579,31.3479,30.6779,30.8779,274070.0
2022-10-13 12:30:00,30.87,30.92,30.71,30.78,748053.0,30.8679,30.9179,30.7079,30.7779,748053.0
2022-10-13 13:00:00,30.8,31.13,30.72,31.02,449102.0,30.7979,31.1279,30.7179,31.0179,449102.0
2022-10-13 13:30:00,31.02,31.24,30.95,31.0,241036.0,31.0179,31.2379,30.9479,30.9979,241036.0
2022-10-13 14:00:00,31.0,31.04,30.75,30.76,163068.0,30.9979,31.0379,30.7479,30.7579,163068.0
2022-10-13 14:30:00,30.76,30.99,30.73,30.97,287634.0,30.7579,30.9879,30.7279,30.9679,287634.0
2022-10-13 15:00:00,30.96,31.07,30.83,30.88,199144.0,30.9579,31.0679,30.8279,30.8779,199144.0
2022-10-13 15:30:00,30.88,30.98,30.71,30.75,526946.0,30.8779,30.9779,30.7079,30.7479,526946.0
2022-10-14 09:30:00,31.25,31.79,31.09,31.35,477526.0,31.2479,31.7879,31.0879,31.3479,477526.0
2022-10-14 10:00:00,31.31,31.37,30.68,30.91,320491.0,31.3079,31.3679,30.6779,30.9079,320491.0
2022-10-14 10:30:00,30.9,31.18,30.84,31.11,244847.0,30.8979,31.1779,30.8379,31.1079,244847.0
2022-10-14 11:00:00,31.13,31.4,31.03,31.13,238322.0,31.1279,31.3979,31.0279,31.1279,238322.0
2022-10-14 11:30:00,31.12,31.12,30.67,30.78,222013.0,31.1179,31.1179,30.6679,30.7779,222013.0
2022-10-14 12:00:00,30.76,30.92,30.62,30.92,223561.0,30.7579,30.9179,30.6179,30.9179,223561.0
2022-10-14 12:30:00,30.93,31.05,30.79,30.82,127256.0,30.9279,31.0479,30.7879,30.8179,127256.0
2022-10-14 13:00:00,30.83,30.92,30.69,30.77,161016.0,30.8279,30.9179,30.6879,30.7679,161016.0
2022-10-14 13:30:00,30.76,30.81,30.67,30.8,162064.0,30.7579,30.8079,30.6679,30.7979,162064.0
2022-10-14 14:00:00,30.8,30.8,30.51,30.58,177058.0,30.7979,30.7979,30.5079,30.5779,177058.0
2022-10-14 14:30:00,30.57,30.69,30.49,30.69,212254.0,30.5679,30.6879,30.4879,30.6879,212254.0
2022-10-14 15:00:00,30.69,30.75,30.54,30.64,288309.0,30.6879,30.7479,30.5379,30.6379,288309.0
2022-10-14 15:30:00,30.63,30.7,30.49,30.63,863137.0,30.6279,30.6979,30.4879,30.6279,863137.0
2022-10-17 09:30:00,31.35,32.08,31.27,31.47,545843.0,31.3479,32.0778,31.2679,31.4679,545843.0
2022-10-17 10:00:00,31.47,31.98,31.47,31.8,363241.0,31.4679,31.9778,31.4679,31.7979,363241.0
2022-10-17 10:30:00,31.8,31.84,31.44,31.54,252350.0,31.7979,31.8378,31.4379,31.5379,252350.0
2022-10-17 11:00:00,31.54,31.83,31.48,31.82,221322.0,31.5379,31.8279,31.4779,31.8179,221322.0
2022-10-17 11:30:00,31.82,31.99,31.76,31.95,165882.0,31.8179,31.9878,31.7579,31.9478,165882.0
2022-10-17 12:00:00,31.95,32.25,31.93,32.22,216837.0,31.9478,32.2478,31.9278,32.2178,216837.0
2022-10-17 12:30:00,32.23,32.28,32.13,32.18,215966.0,32.2278,32.2778,32.1278,32.1778,215966.0
2022-10-17 13:00:00,32.18,32.3,32.08,32.25,139220.0,32.1778,32.2978,32.0778,32.2478,139220.0
2022-10-17 13:30:00,32.25,32.38,32.2,32.27,138852.0,32.2478,32.3778,32.1978,32.2678,138852.0
2022-10-17 14:00:00,32.27,32.28,32.14,32.22,164634.0,32.2678,32.2778,32.1378,32.2178,164634.0
2022-10-17 14:30:00,32.23,32.32,32.14,32.24,254624.0,32.2278,32.3178,32.1378,32.2378,254624.0
2022-10-17 15:00:00,32.23,32.25,32.14,32.19,258090.0,32.2278,32.2478,32.1378,32.1878,258090.0
2022-10-17 15:30:00,32.2,32.35,32.17,32.25,546101.0,32.1978,32.3478,32.1678,32.2478,546101.0
2022-10-18 09:30:00,33.14,33.91,33.14,33.3,741746.0,33.1378,33.9077,33.1378,33.2978,741746.0
2022-10-18 10:00:00,33.3,33.51,32.91,32.91,554174.0,33.2978,33.5077,32.9078,32.9078,554174.0
2022-10-18 10:30:00,32.91,33.14,32.71,32.95,358265.0,32.9078,33.1378,32.7078,32.9478,358265.0
2022-10-18 11:00:00,32.95,33.12,32.55,32.59,293325.0,32.9478,33.1178,32.5478,32.5878,293325.0
2022-10-18 11:30:00,32.57,32.7,32.44,32.66,223538.0,32.5678,32.6978,32.4378,32.6578,223538.0
2022-10-18 12:00:00,32.66,32.8,32.54,32.63,155004.0,32.6578,32.7978,32.5378,32.6278,155004.0
2022-10-18 12:30:00,32.63,32.84,32.6,32.62,219725.0,32.6278,32.8378,32.5978,32.6178,219725.0
2022-10-18 13:00:00,32.61,32.82,32.45,32.82,203397.0,32.6078,32.8178,32.4478,32.8178,203397.0
2022-10-18 13:30:00,32.82,32.93,32.8,32.84,154628.0,32.8178,32.9278,32.7978,32.8378,154628.0
2022-10-18 14:00:00,32.84,32.84,32.68,32.83,187095.0,32.8378,32.8378,32.6778,32.8278,187095.0
2022-10-18 14:30:00,32.83,32.84,32.43,32.54,203454.0,32.8278,32.8378,32.4278,32.5378,203454.0
2022-10-18 15:00:00,32.55,32.58,32.41,32.55,256220.0,32.5478,32.5778,32.4078,32.5478,256220.0
2022-10-18 15:30:00,32.54,32.69,32.5,32.6,577316.0,32.5378,32.6878,32.4978,32.5978,577316.0
2022-10-19 09:30:00,32.03,32.7,31.96,32.05,420671.0,32.0278,32.6978,31.9578,32.0478,420671.0
2022-10-19 10:00:00,32.05,32.71,31.99,32.65,511975.0,32.0478,32.7078,31.9878,32.6478,511975.0
2022-10-19 10:30:00,32.66,32.73,32.1,32.16,458463.0,32.6578,32.7278,32.0978,32.1578,458463.0
2022-10-19 11:00:00,32.16,32.4,32.12,32.18,260292.0,32.1578,32.3978,32.1178,32.1778,260292.0
2022-10-19 11:30:00,32.19,32.34,32.08,32.29,150826.0,32.1878,32.3378,32.0778,32.2878,150826.0
2022-10-19 12:00:00,32.29,32.3,32.13,32.16,175158.0,32.2878,32.2978,32.1278,32.1578,175158.0
2022-10-19 12:30:00,32.15,32.25,32.01,32.05,165840.0,32.1478,32.2478,32.0078,32.0478,165840.0
2022-10-19 13:00:00,32.04,32.08,31.84,31.96,149039.0,32.0378,32.0778,31.8378,31.9578,149039.0
2022-10-19 13:30:00,31.96,32.06,31.89,32.0,158950.0,31.9578,32.0578,31.8878,31.9978,158950.0
2022-10-19 14:00:00,31.99,32.33,31.98,32.32,160680.0,31.9878,32.3278,31.9778,32.3178,160680.0
2022-10-19 14:30:00,32.33,32.34,32.17,32.17,194167.0,32.3278,32.3378,32.1678,32.1678,194167.0
2022-10-19 15:00:00,32.17,32.4,32.15,32.27,332670.0,32.1678,32.3978,32.1478,32.2678,332670.0
2022-10-19 15:30:00,32.28,32.48,32.22,32.47,612417.0,32.2778,32.4778,32.2178,32.4678,612417.0
2022-10-20 09:30:00,32.55,33.2,32.5,32.71,501370.0,32.5478,33.1978,32.4978,32.7078,501370.0
2022-10-20 10:00:00,32.72,33.26,32.64,33.14,383719.0,32.7178,33.2578,32.6378,33.1378,383719.0
2022-10-20 10:30:00,33.15,33.27,32.92,33.25,272728.0,33.1478,33.2678,32.9178,33.2478,272728.0
2022-10-20 11:00:00,33.26,33.37,33.07,33.09,380119.0,33.2578,33.3677,33.0678,33.0878,380119.0
2022-10-20 11:30:00,33.09,33.38,33.04,33.05,438870.0,33.0878,33.3777,33.0378,33.0478,438870.0
2022-10-20 12:00:00,33.04,33.06,32.52,32.59,556600.0,33.0378,33.0578,32.5178,32.5878,556600.0
2022-10-20 12:30:00,32.58,32.63,32.33,32.43,377184.0,32.5778,32.6278,32.3278,32.4278,377184.0
2022-10-20 13:00:00,32.43,32.6,32.26,32.57,247449.0,32.4278,32.5978,32.2578,32.5678,247449.0
2022-10-20 13:30:00,32.57,32.69,32.5,32.62,241383.0,32.5678,32.6878,32.4978,32.6178,241383.0
2022-10-20 14:00:00,32.61,32.67,32.48,32.52,241659.0,32.6078,32.6678,32.4778,32.5178,241659.0
2022-10-20 14:30:00,32.51,32.69,32.42,32.51,250656.0,32.5078,32.6878,32.4178,32.5078,250656.0
2022-10-20 15:00:00,32.5,32.71,32.44,32.52,338875.0,32.4978,32.7078,32.4378,32.5178,338875.0
2022-10-20 15:30:00,32.52,32.6,32.35,32.47,803814.0,32.5178,32.5978,32.3478,32.4678,803814.0
2022-10-21 09:30:00,32.51,33.1,32.31,32.99,553573.0,32.5078,33.0978,32.3078,32.9878,553573.0
2022-10-21 10:00:00,33.01,33.44,32.82,32.82,452350.0,33.0078,33.4377,32.8178,32.8178,452350.0
2022-10-21 10:30:00,32.82,32.96,32.54,32.72,382698.0,32.8178,32.9578,32.5378,32.7178,382698.0
2022-10-21 11:00:00,32.72,32.98,32.62,32.89,314634.0,32.7178,32.9778,32.6178,32.8878,314634.0
2022-10-21 11:30:00,32.9,33.03,32.72,32.94,277056.0,32.8978,33.0278,32.7178,32.9378,277056.0
2022-10-21 12:00:00,32.95,33.15,32.89,32.93,445124.0,32.9478,33.1478,32.8878,32.9278,445124.0
2022-10-21 12:30:00,32.93,33.37,32.82,33.28,403558.0,32.9278,33.3677,32.8178,33.2778,403558.0
2022-10-21 13:00:00,33.3,33.41,33.22,33.3,193568.0,33.2978,33.4077,33.2178,33.2978,193568.0
2022-10-21 13:30:00,33.3,33.58,33.3,33.5,191335.0,33.2978,33.5777,33.2978,33.4977,191335.0
2022-10-21 14:00:00,33.5,33.62,33.44,33.61,233986.0,33.4977,33.6177,33.4377,33.6077,233986.0
2022-10-21 14:30:00,33.62,33.76,33.61,33.74,281749.0,33.6177,33.7577,33.6077,33.7377,281749.0
2022-10-21 15:00:00,33.74,33.91,33.72,33.87,358360.0,33.7377,33.9077,33.7177,33.8677,358360.0
2022-10-21 15:30:00,33.86,33.99,33.84,33.9,798441.0,33.8577,33.9877,33.8377,33.8977,798441.0
2022-10-24 09:30:00,33.39,34.04,33.1,33.74,660032.0,33.3877,34.0377,33.0978,33.7377,660032.0
2022-10-24 10:00:00,33.76,33.77,33.23,33.36,434367.0,33.7577,33.7677,33.2278,33.3577,434367.0
2022-10-24 10:30:00,33.35,33.6,33.02,33.25,326967.0,33.3477,33.5977,33.0178,33.2478,326967.0
2022-10-24 11:00:00,33.28,33.5,33.23,33.48,253051.0,33.2778,33.4977,33.2278,33.4777,253051.0
2022-10-24 11:30:00,33.48,33.83,33.38,33.77,219527.0,33.4777,33.8277,33.3777,33.7677,219527.0
2022-10-24 12:00:00,33.77,33.79,33.61,33.63,160799.0,33.7677,33.7877,33.6077,33.6277,160799.0
2022-10-24 12:30:00,33.62,33.81,33.56,33.66,128861.0,33.6177,33.8077,33.5577,33.6577,128861.0
2022-10-24 13:00:00,33.67,33.77,33.6,33.69,160659.0,33.6677,33.7677,33.5977,33.6877,160659.0
2022-10-24 13:30:00,33.69,33.85,33.6,33.81,167669.0,33.6877,33.8477,33.5977,33.8077,167669.0
2022-10-24 14:00:00,33.82,33.98,33.79,33.9,170595.0,33.8177,33.9777,33.7877,33.8977,170595.0
2022-10-24 14:30:00,33.9,34.05,33.87,34.03,146722.0,33.8977,34.0477,33.8677,34.0277,146722.0
2022-10-24 15:00:00,34.02,34.17,33.97,34.13,273171.0,34.0177,34.1677,33.9677,34.1277,273171.0
2022-10-24 15:30:00,34.13,34.17,33.94,33.96,731502.0,34.1277,34.1677,33.9377,33.9577,731502.0
2022-10-25 09:30:00,34.02,34.98,33.83,34.43,672493.0,34.0177,34.9776,33.8277,34.4277,672493.0
2022-10-25 10:00:00,34.43,34.5,34.1,34.3,398750.0,34.4277,34.4977,34.0977,34.2977,398750.0
2022-10-25 10:30:00,34.3,34.3,34.01,34.13,414396.0,34.2977,34.2977,34.0077,34.1277,414396.0
2022-10-25 11:00:00,34.13,34.41,34.04,34.32,247666.0,34.1277,34.4077,34.0377,34.3177,247666.0
2022-10-25 11:30:00,34.32,34.43,34.22,34.24,190464.0,34.3177,34.4277,34.2177,34.2377,190464.0
2022-10-25 12:00:00,34.23,34.4,34.23,34.26,139391.0,34.2277,34.3977,34.2277,34.2577,139391.0
2022-10-25 12:30:00,34.26,34.33,34.0,34.08,192681.0,34.2577,34.3277,33.9977,34.0777,192681.0
2022-10-25 13:00:00,34.08,34.19,33.83,33.87,364582.0,34.0777,34.1877,33.8277,33.8677,364582.0
2022-10-25 13:30:00,33.87,34.09,33.85,34.05,248174.0,33.8677,34.0877,33.8477,34.0477,248174.0
2022-10-25 14:00:00,34.05,34.17,34.04,34.14,157368.0,34.0477,34.1677,34.0377,34.1377,157368.0
2022-10-25 14:30:00,34.13,34.22,34.06,34.07,148406.0,34.1277,34.2177,34.0577,34.0677,148406.0
2022-10-25 15:00:00,34.07,34.23,34.05,34.2,200903.0,34.0677,34.2277,34.0477,34.1977,200903.0
2022-10-25 15:30:00,34.2,34.26,34.09,34.19,832168.0,34.1977,34.2577,34.0877,34.1877,832168.0
2022-10-26 09:30:00,34.24,34.71,34.15,34.21,294231.0,34.2377,34.7077,34.1477,34.2077,294231.0
2022-10-26 10:00:00,34.22,34.88,34.22,34.84,205297.0,34.2177,34.8776,34.2177,34.8376,205297.0
2022-10-26 10:30:00,34.82,34.94,34.63,34.64,173690.0,34.8176,34.9376,34.6277,34.6377,173690.0
2022-10-26 11:00:00,34.66,35.13,34.65,34.99,159833.0,34.6577,35.1276,34.6477,34.9876,159833.0
2022-10-26 11:30:00,35.0,35.02,34.84,34.92,150436.0,34.9976,35.0176,34.8376,34.9176,150436.0
2022-10-26 12:00:00,34.94,35.04,34.88,34.92,92551.0,34.9376,35.0376,34.8776,34.9176,92551.0
2022-10-26 12:30:00,34.92,34.99,34.41,34.46,127082.0,34.9176,34.9876,34.4077,34.4577,127082.0
2022-10-26 13:00:00,34.45,34.62,34.38,34.44,178831.0,34.4477,34.6177,34.3777,34.4377,178831.0
2022-10-26 13:30:00,34.44,34.66,34.38,34.64,150302.0,34.4377,34.6577,34.3777,34.6377,150302.0
2022-10-26 14:00:00,34.64,34.7,34.43,34.45,110298.0,34.6377,34.6977,34.4277,34.4477,110298.0
2022-10-26 14:30:00,34.45,34.54,34.4,34.47,70529.0,34.4477,34.5377,34.3977,34.4677,70529.0
2022-10-26 15:00:00,34.46,34.49,34.32,34.39,166929.0,34.4577,34.4877,34.3177,34.3877,166929.0
2022-10-26 15:30:00,34.4,34.47,34.31,34.36,409065.0,34.3977,34.4677,34.3077,34.3577,409065.0
2022-10-27 09:30:00,34.75,35.39,34.73,35.1,424026.0,34.7477,35.3876,34.7277,35.0976,424026.0
2022-10-27 10:00:00,35.12,35.36,34.94,35.3,275749.0,35.1176,35.3576,34.9376,35.2976,275749.0
2022-10-27 10:30:00,35.29,35.3,34.89,34.9,346088.0,35.2876,35.2976,34.8876,34.8976,346088.0
2022-10-27 11:00:00,34.89,35.13,34.85,35.01,192976.0,34.8876,35.1276,34.8476,35.0076,192976.0
2022-10-27 11:30:00,35.01,35.1,34.76,34.8,157034.0,35.0076,35.0976,34.7577,34.7976,157034.0
2022-10-27 12:00:00,34.79,34.96,34.66,34.66,137856.0,34.7877,34.9576,34.6577,34.6577,137856.0
2022-10-27 12:30:00,34.67,34.89,34.67,34.87,121348.0,34.6677,34.8876,34.6677,34.8676,121348.0
2022-10-27 13:00:00,34.87,34.98,34.82,34.86,127729.0,34.8676,34.9776,34.8176,34.8576,127729.0
2022-10-27 13:30:00,34.86,34.87,34.67,34.68,80703.0,34.8576,34.8676,34.6677,34.6777,80703.0
2022-10-27 14:00:00,34.68,34.73,34.59,34.66,101805.0,34.6777,34.7277,34.5877,34.6577,101805.0
2022-10-27 14:30:00,34.66,34.7,34.47,34.52,186815.0,34.6577,34.6977,34.4677,34.5177,186815.0
2022-10-27 15:00:00,34.52,34.59,34.4,34.51,176599.0,34.5177,34.5877,34.3977,34.5077,176599.0
2022-10-27 15:30:00,34.51,34.65,34.46,34.54,528994.0,34.5077,34.6477,34.4577,34.5377,528994.0
2022-10-28 09:30:00,34.53,35.19,34.45,35.1,275837.0,34.5277,35.1876,34.4477,35.0976,275837.0
2022-10-28 10:00:00,35.11,35.13,34.45,34.89,420687.0,35.1076,35.1276,34.4477,34.8876,420687.0
2022-10-28 10:30:00,34.9,35.02,34.7,35.02,258310.0,34.8976,35.0176,34.6977,35.0176,258310.0
2022-10-28 11:00:00,35.03,35.08,34.86,34.98,257069.0,35.0276,35.0776,34.8576,34.9776,257069.0
2022-10-28 11:30:00,35.0,35.23,34.94,35.19,182600.0,34.9976,35.2276,34.9376,35.1876,182600.0
2022-10-28 12:00:00,35.19,35.32,35.08,35.31,142459.0,35.1876,35.3176,35.0776,35.3076,142459.0
2022-10-28 12:30:00,35.31,35.37,35.22,35.31,111684.0,35.3076,35.3676,35.2176,35.3076,111684.0
2022-10-28 13:00:00,35.3,35.44,35.28,35.39,128186.0,35.2976,35.4376,35.2776,35.3876,128186.0
2022-10-28 13:30:00,35.39,35.64,35.37,35.57,132080.0,35.3876,35.6376,35.3676,35.5676,132080.0
2022-10-28 14:00:00,35.58,35.67,35.56,35.66,148539.0,35.5776,35.6676,35.5576,35.6576,148539.0
2022-10-28 14:30:00,35.66,35.95,35.62,35.94,191399.0,35.6576,35.9476,35.6176,35.9376,191399.0
2022-10-28 15:00:00,35.95,35.98,35.78,35.88,248078.0,35.9476,35.9776,35.7776,35.8776,248078.0
2022-10-28 15:30:00,35.88,35.98,35.8,35.96,553516.0,35.8776,35.9776,35.7976,35.9576,553516.0
2022-10-31 09:30:00,36.22,36.59,35.75,35.87,716879.0,36.2176,36.5875,35.7476,35.8676,716879.0
2022-10-31 10:00:00,35.86,36.42,35.83,36.11,526356.0,35.8576,36.4175,35.8276,36.1076,526356.0
2022-10-31 10:30:00,36.09,36.31,35.8,36.05,364811.0,36.0876,36.3075,35.7976,36.0476,364811.0
2022-10-31 11:00:00,36.04,36.47,36.01,36.45,232841.0,36.0376,36.4675,36.0076,36.4475,232841.0
2022-10-31 11:30:00,36.46,36.56,36.27,36.39,270298.0,36.4575,36.5575,36.2676,36.3875,270298.0
2022-10-31 12:00:00,36.39,36.51,36.22,36.22,218558.0,36.3875,36.5075,36.2176,36.2176,218558.0
2022-10-31 12:30:00,36.22,36.26,35.9,36.02,308492.0,36.2176,36.2576,35.8976,36.0176,308492.0
2022-10-31 13:00:00,36.01,36.29,35.97,36.14,284806.0,36.0076,36.2875,35.9676,36.1376,284806.0
2022-10-31 13:30:00,36.14,36.19,35.84,35.85,218032.0,36.1376,36.1876,35.8376,35.8476,218032.0
2022-10-31 14:00:00,35.86,35.97,35.79,35.8,291182.0,35.8576,35.9676,35.7876,35.7976,291182.0
2022-10-31 14:30:00,35.8,35.81,35.51,35.57,360060.0,35.7976,35.8076,35.5076,35.5676,360060.0
2022-10-31 15:00:00,35.56,35.77,35.48,35.73,341665.0,35.5576,35.7676,35.4776,35.7276,341665.0
2022-10-31 15:30:00,35.73,35.78,35.53,35.57,716238.0,35.7276,35.7776,35.5276,35.5676,716238.0
2022-11-01 09:30:00,36.52,36.65,36.0,36.23,453714.0,36.5175,36.6475,35.9976,36.2276,453714.0
2022-11-01 10:00:00,36.24,36.25,35.66,35.85,409452.0,36.2376,36.2476,35.6576,35.8476,409452.0
2022-11-01 10:30:00,35.86,35.86,35.61,35.75,218454.0,35.8576,35.8576,35.6076,35.7476,218454.0
2022-11-01 11:00:00,35.77,35.98,35.75,35.92,285232.0,35.7676,35.9776,35.7476,35.9176,285232.0
2022-11-01 11:30:00,35.93,36.02,35.66,35.87,208313.0,35.9276,36.0176,35.6576,35.8676,208313.0
2022-11-01 12:00:00,35.86,36.12,35.83,35.92,134528.0,35.8576,36.1176,35.8276,35.9176,134528.0
2022-11-01 12:30:00,35.92,36.13,35.88,36.08,193673.0,35.9176,36.1276,35.8776,36.0776,193673.0
2022-11-01 13:00:00,36.09,36.3,36.08,36.24,150959.0,36.0876,36.2975,36.0776,36.2376,150959.0
2022-11-01 13:30:00,36.23,36.24,36.07,36.18,267590.0,36.2276,36.2376,36.0676,36.1776,267590.0
2022-11-01 14:00:00,36.19,36.3,36.19,36.24,235285.0,36.1876,36.2975,36.1876,36.2376,235285.0
2022-11-01 14:30:00,36.23,36.34,36.1,36.3,236047.0,36.2276,36.3375,36.0976,36.2975,236047.0
2022-11-01 15:00:00,36.3,36.33,36.06,36.12,233681.0,36.2975,36.3275,36.0576,36.1176,233681.0
2022-11-01 15:30:00,36.13,36.19,35.95,35.96,755953.0,36.1276,36.1876,35.9476,35.9576,755953.0
2022-11-02 09:30:00,35.86,36.5,35.58,36.2,413541.0,35.8576,36.4975,35.5776,36.1976,413541.0
2022-11-02 10:00:00,36.2,36.44,35.95,36.12,356062.0,36.1976,36.4375,35.9476,36.1176,356062.0
2022-11-02 10:30:00,36.13,36.43,36.13,36.35,395238.0,36.1276,36.4275,36.1276,36.3475,395238.0
2022-11-02 11:00:00,36.38,36.43,36.17,36.4,234721.0,36.3775,36.4275,36.1676,36.3975,234721.0
2022-11-02 11:30:00,36.4,36.57,36.3,36.32,207069.0,36.3975,36.5675,36.2975,36.3175,207069.0
2022-11-02 12:00:00,36.33,36.35,35.98,36.06,302927.0,36.3275,36.3475,35.9776,36.0576,302927.0
2022-11-02 12:30:00,36.06,36.1,35.85,36.01,299248.0,36.0576,36.0976,35.8476,36.0076,299248.0
2022-11-02 13:00:00,36.01,36.04,35.92,35.97,280546.0,36.0076,36.0376,35.9176,35.9676,280546.0
2022-11-02 13:30:00,35.96,36.18,35.89,36.12,200450.0,35.9576,36.1776,35.8876,36.1176,200450.0
2022-11-02 14:00:00,36.1,36.94,36.03,36.93,464115.0,36.0976,36.9375,36.0276,36.9275,464115.0
2022-11-02 14:30:00,36.93,36.97,35.65,36.02,625176.0,36.9275,36.9675,35.6476,36.0176,625176.0
2022-11-02 15:00:00,36.01,36.23,35.22,35.26,572757.0,36.0076,36.2276,35.2176,35.2576,572757.0
2022-11-02 15:30:00,35.26,35.37,34.94,35.08,1187119.0,35.2576,35.3676,34.9376,35.0776,1187119.0
2022-11-03 09:30:00,33.05,33.3,31.8,31.82,1991754.0,33.0478,33.2978,31.7979,31.8179,1991754.0
2022-11-03 10:00:00,31.82,32.52,31.45,32.42,923888.0,31.8179,32.5178,31.4479,32.4178,923888.0
2022-11-03 10:30:00,32.43,33.0,32.28,32.95,604752.0,32.4278,32.9978,32.2778,32.9478,604752.0
2022-11-03 11:00:00,32.95,32.95,32.5,32.65,519454.0,32.9478,32.9478,32.4978,32.6478,519454.0
2022-11-03 11:30:00,32.66,32.75,31.82,31.82,605845.0,32.6578,32.7478,31.8179,31.8179,605845.0
2022-11-03 12:00:00,31.83,32.24,31.7,32.05,450460.0,31.8279,32.2378,31.6979,32.0478,450460.0
2022-11-03 12:30:00,32.05,32.19,31.74,32.02,393547.0,32.0478,32.1878,31.7379,32.0178,393547.0
2022-11-03 13:00:00,32.01,32.02,31.83,32.01,374684.0,32.0078,32.0178,31.8279,32.0078,374684.0
2022-11-03 13:30:00,32.0,32.26,31.99,32.2,519920.0,31.9978,32.2578,31.9878,32.1978,519920.0
2022-11-03 14:00:00,32.2,32.34,31.94,32.05,507832.0,32.1978,32.3378,31.9378,32.0478,507832.0
2022-11-03 14:30:00,32.04,32.11,31.74,32.0,549320.0,32.0378,32.1078,31.7379,31.9978,549320.0
2022-11-03 15:00:00,32.01,32.2,31.89,31.95,788944.0,32.0078,32.1978,31.8878,31.9478,788944.0
2022-11-03 15:30:00,31.95,32.02,31.4,31.41,2864636.0,31.9478,32.0178,31.3979,31.4079,2864636.0
2022-11-04 09:30:00,32.31,33.17,32.22,32.86,785240.0,32.3078,33.1678,32.2178,32.8578,785240.0
2022-11-04 10:00:00,32.86,33.71,32.74,33.65,641008.0,32.8578,33.7077,32.7378,33.6477,641008.0
2022-11-04 10:30:00,33.65,33.66,33.02,33.24,611213.0,33.6477,33.6577,33.0178,33.2378,611213.0
2022-11-04 11:00:00,33.26,33.34,32.91,32.97,427289.0,33.2578,33.3377,32.9078,32.9678,427289.0
2022-11-04 11:30:00,32.98,33.08,32.75,32.76,570498.0,32.9778,33.0778,32.7478,32.7578,570498.0
2022-11-04 12:00:00,32.77,33.12,32.57,33.09,299378.0,32.7678,33.1178,32.5678,33.0878,299378.0
2022-11-04 12:30:00,33.09,33.29,33.08,33.29,274916.0,33.0878,33.2878,33.0778,33.2878,274916.0
2022-11-04 13:00:00,33.28,33.32,33.03,33.09,212045.0,33.2778,33.3177,33.0278,33.0878,212045.0
2022-11-04 13:30:00,33.09,33.23,33.07,33.19,154461.0,33.0878,33.2278,33.0678,33.1878,154461.0
2022-11-04 14:00:00,33.19,33.32,32.87,33.3,347194.0,33.1878,33.3177,32.8678,33.2978,347194.0
2022-11-04 14:30:00,33.3,33.5,33.24,33.43,315524.0,33.2978,33.4977,33.2378,33.4277,315524.0
2022-11-04 15:00:00,33.44,33.56,33.39,33.4,354488.0,33.4377,33.5577,33.3877,33.3977,354488.0
2022-11-04 15:30:00,33.41,33.84,33.36,33.84,1375242.0,33.4077,33.8377,33.3577,33.8377,1375242.0
2022-11-07 09:30:00,34.0,34.13,32.98,33.02,448121.0,33.9977,34.1277,32.9778,33.0178,448121.0
2022-11-07 10:00:00,33.02,33.52,32.92,33.26,543819.0,33.0178,33.5177,32.9178,33.2578,543819.0
2022-11-07 10:30:00,33.27,33.38,33.11,33.34,304865.0,33.2678,33.3777,33.1078,33.3377,304865.0
2022-11-07 11:00:00,33.34,33.7,33.27,33.61,256693.0,33.3377,33.6977,33.2678,33.6077,256693.0
2022-11-07 11:30:00,33.61,33.76,33.44,33.6,227565.0,33.6077,33.7577,33.4377,33.5977,227565.0
2022-11-07 12:00:00,33.61,33.83,33.48,33.76,221442.0,33.6077,33.8277,33.4777,33.7577,221442.0
2022-11-07 12:30:00,33.76,33.84,33.68,33.83,185049.0,33.7577,33.8377,33.6777,33.8277,185049.0
2022-11-07 13:00:00,33.82,34.0,33.81,33.92,191312.0,33.8177,33.9977,33.8077,33.9177,191312.0
2022-11-07 13:30:00,33.93,34.01,33.8,34.0,173537.0,33.9277,34.0077,33.7977,33.9977,173537.0
2022-11-07 14:00:00,34.01,34.24,33.99,34.24,238858.0,34.0077,34.2377,33.9877,34.2377,238858.0
2022-11-07 14:30:00,34.24,34.3,33.97,33.99,618026.0,34.2377,34.2977,33.9677,33.9877,618026.0
2022-11-07 15:00:00,33.99,34.25,33.98,34.25,382212.0,33.9877,34.2477,33.9777,34.2477,382212.0
2022-11-07 15:30:00,34.25,34.33,34.14,34.2,1018128.0,34.2477,34.3277,34.1377,34.1977,1018128.0
2022-11-08 09:30:00,34.42,34.55,34.01,34.31,347545.0,34.4177,34.5477,34.0077,34.3077,347545.0
2022-11-08 10:00:00,34.31,34.49,34.18,34.27,293226.0,34.3077,34.4877,34.1777,34.2677,293226.0
2022-11-08 10:30:00,34.28,34.37,34.13,34.17,348467.0,34.2777,34.3677,34.1277,34.1677,348467.0
2022-11-08 11:00:00,34.17,34.57,34.15,34.52,851177.0,34.1677,34.5677,34.1477,34.5177,851177.0
2022-11-08 11:30:00,34.52,34.63,34.4,34.45,178351.0,34.5177,34.6277,34.3977,34.4477,178351.0
2022-11-08 12:00:00,34.45,34.61,34.35,34.61,238463.0,34.4477,34.6077,34.3477,34.6077,238463.0
2022-11-08 12:30:00,34.61,34.61,34.45,34.51,142923.0,34.6077,34.6077,34.4477,34.5077,142923.0
2022-11-08 13:00:00,34.5,34.63,34.35,34.42,252524.0,34.4977,34.6277,34.3477,34.4177,252524.0
2022-11-08 13:30:00,34.42,34.64,34.33,34.5,233889.0,34.4177,34.6377,34.3277,34.4977,233889.0
2022-11-08 14:00:00,34.5,34.55,33.96,33.96,333147.0,34.4977,34.5477,33.9577,33.9577,333147.0
2022-11-08 14:30:00,33.97,34.26,33.85,34.2,155727.0,33.9677,34.2577,33.8477,34.1977,155727.0
2022-11-08 15:00:00,34.2,34.59,34.17,34.58,278974.0,34.1977,34.5877,34.1677,34.5777,278974.0
2022-11-08 15:30:00,34.58,34.69,34.46,34.5,692652.0,34.5777,34.6877,34.4577,34.4977,692652.0
2022-11-09 09:30:00,33.82,34.12,33.62,33.92,293578.0,33.8177,34.1177,33.6177,33.9177,293578.0
2022-11-09 10:00:00,33.9,34.61,33.9,34.38,309225.0,33.8977,34.6077,33.8977,34.3777,309225.0
2022-11-09 10:30:00,34.38,34.6,34.17,34.3,612825.0,34.3777,34.5977,34.1677,34.2977,612825.0
2022-11-09 11:00:00,34.31,34.4,34.16,34.23,114601.0,34.3077,34.3977,34.1577,34.2277,114601.0
2022-11-09 11:30:00,34.22,34.49,34.13,34.31,164716.0,34.2177,34.4877,34.1277,34.3077,164716.0
2022-11-09 12:00:00,34.3,34.34,34.08,34.18,268604.0,34.2977,34.3377,34.0777,34.1777,268604.0
2022-11-09 12:30:00,34.17,34.23,34.04,34.2,212931.0,34.1677,34.2277,34.0377,34.1977,212931.0
2022-11-09 13:00:00,34.2,34.36,34.01,34.2,496314.0,34.1977,34.3577,34.0077,34.1977,496314.0
2022-11-09 13:30:00,34.2,34.2,33.95,34.0,182312.0,34.1977,34.1977,33.9477,33.9977,182312.0
2022-11-09 14:00:00,34.0,34.13,33.92,34.02,353447.0,33.9977,34.1277,33.9177,34.0177,353447.0
2022-11-09 14:30:00,34.02,34.02,33.82,33.86,251594.0,34.0177,34.0177,33.8177,33.8577,251594.0
2022-11-09 15:00:00,33.85,34.05,33.84,33.95,249028.0,33.8477,34.0477,33.8377,33.9477,249028.0
2022-11-09 15:30:00,33.96,34.02,33.52,33.6,945052.0,33.9577,34.0177,33.5177,33.5977,945052.0
2022-11-10 09:30:00,35.23,36.09,35.15,36.04,440389.0,35.2276,36.0876,35.1476,36.0376,440389.0
2022-11-10 10:00:00,36.04,36.07,35.49,35.6,335434.0,36.0376,36.0676,35.4876,35.5976,335434.0
2022-11-10 10:30:00,35.6,35.67,35.35,35.61,232969.0,35.5976,35.6676,35.3476,35.6076,232969.0
2022-11-10 11:00:00,35.62,35.9,35.62,35.84,313511.0,35.6176,35.8976,35.6176,35.8376,313511.0
2022-11-10 11:30:00,35.86,35.96,35.68,35.7,272216.0,35.8576,35.9576,35.6776,35.6976,272216.0
2022-11-10 12:00:00,35.7,35.71,35.47,35.55,302130.0,35.6976,35.7076,35.4676,35.5476,302130.0
2022-11-10 12:30:00,35.55,35.56,35.38,35.38,155259.0,35.5476,35.5576,35.3776,35.3776,155259.0
2022-11-10 13:00:00,35.39,35.53,35.19,35.25,298759.0,35.3876,35.5276,35.1876,35.2476,298759.0
2022-11-10 13:30:00,35.25,35.38,35.17,35.26,223762.0,35.2476,35.3776,35.1676,35.2576,223762.0
2022-11-10 14:00:00,35.26,35.31,35.0,35.02,134486.0,35.2576,35.3076,34.9976,35.0176,134486.0
2022-11-10 14:30:00,35.02,35.15,35.0,35.14,157364.0,35.0176,35.1476,34.9976,35.1376,157364.0
2022-11-10 15:00:00,35.13,35.18,35.01,35.06,265862.0,35.1276,35.1776,35.0076,35.0576,265862.0
2022-11-10 15:30:00,35.07,35.32,35.04,35.3,658770.0,35.0676,35.3176,35.0376,35.2976,658770.0
2022-11-11 09:30:00,35.98,36.35,35.71,35.91,478802.0,35.9776,36.3475,35.7076,35.9076,478802.0
2022-11-11 10:00:00,35.92,36.31,35.66,36.24,162937.0,35.9176,36.3075,35.6576,36.2376,162937.0
2022-11-11 10:30:00,36.26,36.44,36.13,36.35,133267.0,36.2576,36.4375,36.1276,36.3475,133267.0
2022-11-11 11:00:00,36.36,36.46,36.14,36.36,195412.0,36.3575,36.4575,36.1376,36.3575,195412.0
2022-11-11 11:30:00,36.37,36.51,36.33,36.41,205335.0,36.3675,36.5075,36.3275,36.4075,205335.0
2022-11-11 12:00:00,36.41,36.43,36.27,36.41,157187.0,36.4075,36.4275,36.2676,36.4075,157187.0
2022-11-11 12:30:00,36.41,36.51,36.35,36.44,106463.0,36.4075,36.5075,36.3475,36.4375,106463.0
2022-11-11 13:00:00,36.45,36.64,36.45,36.63,124413.0,36.4475,36.6375,36.4475,36.6275,124413.0
2022-11-11 13:30:00,36.62,36.71,36.48,36.68,267765.0,36.6175,36.7075,36.4775,36.6775,267765.0
2022-11-11 14:00:00,36.69,37.07,36.64,37.02,533743.0,36.6875,37.0675,36.6375,37.0175,533743.0
2022-11-11 14:30:00,37.01,37.05,36.93,37.01,184980.0,37.0075,37.0475,36.9275,37.0075,184980.0
2022-11-11 15:00:00,37.01,37.01,36.66,36.72,385429.0,37.0075,37.0075,36.6575,36.7175,385429.0
2022-11-11 15:30:00,36.72,36.76,36.6,36.64,716733.0,36.7175,36.7575,36.5975,36.6375,716733.0
2022-11-14 09:30:00,36.2,36.5,35.82,36.09,332643.0,36.1976,36.4975,35.8176,36.0876,332643.0
2022-11-14 10:00:00,36.1,36.52,36.1,36.49,190689.0,36.0976,36.5175,36.0976,36.4875,190689.0
2022-11-14 10:30:00,36.48,37.12,36.42,36.99,499119.0,36.4775,37.1175,36.4175,36.9875,499119.0
2022-11-14 11:00:00,37.0,37.3,36.94,37.3,428865.0,36.9975,37.2975,36.9375,37.2975,428865.0
2022-11-14 11:30:00,37.29,37.65,37.26,37.61,326617.0,37.2875,37.6475,37.2575,37.6075,326617.0
2022-11-14 12:00:00,37.62,37.79,37.5,37.53,295205.0,37.6175,37.7874,37.4975,37.5275,295205.0
2022-11-14 12:30:00,37.52,37.69,37.45,37.57,249093.0,37.5175,37.6875,37.4475,37.5675,249093.0
2022-11-14 13:00:00,37.57,37.75,37.48,37.73,240431.0,37.5675,37.7475,37.4775,37.7275,240431.0
2022-11-14 13:30:00,37.72,37.74,37.5,37.52,280629.0,37.7175,37.7375,37.4975,37.5175,280629.0
2022-11-14 14:00:00,37.52,37.54,37.25,37.27,171520.0,37.5175,37.5375,37.2475,37.2675,171520.0
2022-11-14 14:30:00,37.27,37.36,37.1,37.2,284679.0,37.2675,37.3575,37.0975,37.1975,284679.0
2022-11-14 15:00:00,37.21,37.51,37.11,37.2,534646.0,37.2075,37.5075,37.1075,37.1975,534646.0
2022-11-14 15:30:00,37.2,37.25,36.85,36.93,664761.0,37.1975,37.2475,36.8475,36.9275,664761.0
2022-11-15 09:30:00,38.0,38.98,37.84,38.98,700845.0,37.9974,38.9774,37.8374,38.9774,700845.0
2022-11-15 10:00:00,38.97,39.16,38.77,39.11,839332.0,38.9674,39.1574,38.7674,39.1074,839332.0
2022-11-15 10:30:00,39.11,39.12,38.33,38.39,305259.0,39.1074,39.1174,38.3274,38.3874,305259.0
2022-11-15 11:00:00,38.39,38.57,38.22,38.34,310942.0,38.3874,38.5674,38.2174,38.3374,310942.0
2022-11-15 11:30:00,38.34,38.91,38.34,38.65,461156.0,38.3374,38.9074,38.3374,38.6474,461156.0
2022-11-15 12:00:00,38.64,38.64,38.39,38.42,163898.0,38.6374,38.6374,38.3874,38.4174,163898.0
2022-11-15 12:30:00,38.43,38.6,38.32,38.38,172203.0,38.4274,38.5974,38.3174,38.3774,172203.0
2022-11-15 13:00:00,38.38,38.4,37.87,37.9,204311.0,38.3774,38.3974,37.8674,37.8974,204311.0
2022-11-15 13:30:00,37.89,37.98,37.48,37.68,257028.0,37.8874,37.9774,37.4775,37.6775,257028.0
2022-11-15 14:00:00,37.68,38.05,37.4,37.89,237344.0,37.6775,38.0474,37.3975,37.8874,237344.0
2022-11-15 14:30:00,37.91,37.93,37.6,37.77,189335.0,37.9074,37.9274,37.5975,37.7674,189335.0
2022-11-15 15:00:00,37.77,37.88,37.68,37.73,167237.0,37.7674,37.8774,37.6775,37.7275,167237.0
2022-11-15 15:30:00,37.73,37.73,37.45,37.51,575454.0,37.7275,37.7275,37.4475,37.5075,575454.0
2022-11-16 09:30:00,37.31,37.5,36.69,36.96,290198.0,37.3075,37.4975,36.6875,36.9575,290198.0
2022-11-16 10:00:00,36.91,37.24,36.88,37.04,119526.0,36.9075,37.2375,36.8775,37.0375,119526.0
2022-11-16 10:30:00,37.05,37.05,36.59,36.65,185529.0,37.0475,37.0475,36.5875,36.6475,185529.0
2022-11-16 11:00:00,36.64,37.0,36.63,36.98,112885.0,36.6375,36.9975,36.6275,36.9775,112885.0
2022-11-16 11:30:00,36.98,37.0,36.6,36.97,155801.0,36.9775,36.9975,36.5975,36.9675,155801.0
2022-11-16 12:00:00,36.97,37.14,36.93,37.04,100322.0,36.9675,37.1375,36.9275,37.0375,100322.0
2022-11-16 12:30:00,37.04,37.37,37.01,37.21,116121.0,37.0375,37.3675,37.0075,37.2075,116121.0
2022-11-16 13:00:00,37.2,37.27,37.12,37.21,111805.0,37.1975,37.2675,37.1175,37.2075,111805.0
2022-11-16 13:30:00,37.18,37.21,36.85,36.86,171522.0,37.1775,37.2075,36.8475,36.8575,171522.0
2022-11-16 14:00:00,36.85,37.0,36.82,36.93,88556.0,36.8475,36.9975,36.8175,36.9275,88556.0
2022-11-16 14:30:00,36.92,37.0,36.82,36.99,75152.0,36.9175,36.9975,36.8175,36.9875,75152.0
2022-11-16 15:00:00,36.97,37.02,36.8,36.88,261664.0,36.9675,37.0175,36.7975,36.8775,261664.0
2022-11-16 15:30:00,36.88,37.14,36.85,37.03,369385.0,36.8775,37.1375,36.8475,37.0275,369385.0
2022-11-17 09:30:00,36.26,36.33,35.97,36.13,240580.0,36.2576,36.3275,35.9676,36.1276,240580.0
2022-11-17 10:00:00,36.13,36.45,36.02,36.4,89701.0,36.1276,36.4475,36.0176,36.3975,89701.0
2022-11-17 10:30:00,36.4,36.54,36.3,36.42,119030.0,36.3975,36.5375,36.2975,36.4175,119030.0
2022-11-17 11:00:00,36.43,36.57,36.37,36.46,140765.0,36.4275,36.5675,36.3675,36.4575,140765.0
2022-11-17 11:30:00,36.46,36.77,36.41,36.72,102706.0,36.4575,36.7675,36.4075,36.7175,102706.0
2022-11-17 12:00:00,36.72,36.91,36.72,36.83,124445.0,36.7175,36.9075,36.7175,36.8275,124445.0
2022-11-17 12:30:00,36.83,37.15,36.79,37.13,182319.0,36.8275,37.1475,36.7875,37.1275,182319.0
2022-11-17 13:00:00,37.13,37.21,37.07,37.13,87276.0,37.1275,37.2075,37.0675,37.1275,87276.0
2022-11-17 13:30:00,37.13,37.24,36.96,36.99,136704.0,37.1275,37.2375,36.9575,36.9875,136704.0
2022-11-17 14:00:00,36.99,37.1,36.86,36.91,122583.0,36.9875,37.0975,36.8575,36.9075,122583.0
2022-11-17 14:30:00,36.91,37.04,36.83,37.0,140952.0,36.9075,37.0375,36.8275,36.9975,140952.0
2022-11-17 15:00:00,37.01,37.05,36.79,36.83,111557.0,37.0075,37.0475,36.7875,36.8275,111557.0
2022-11-17 15:30:00,36.83,37.05,36.78,37.05,327234.0,36.8275,37.0475,36.7775,37.0475,327234.0
2022-11-18 09:30:00,37.74,37.99,37.0,37.16,239707.0,37.7375,37.9874,36.9975,37.1575,239707.0
2022-11-18 10:00:00,37.16,37.17,36.83,36.98,171970.0,37.1575,37.1675,36.8275,36.9775,171970.0
2022-11-18 10:30:00,36.97,36.98,36.75,36.79,92217.0,36.9675,36.9775,36.7475,36.7875,92217.0
2022-11-18 11:00:00,36.8,36.88,36.6,36.6,115950.0,36.7975,36.8775,36.5975,36.5975,115950.0
2022-11-18 11:30:00,36.63,36.72,36.55,36.71,121229.0,36.6275,36.7175,36.5475,36.7075,121229.0
2022-11-18 12:00:00,36.72,36.8,36.46,36.6,70220.0,36.7175,36.7975,36.4575,36.5975,70220.0
2022-11-18 12:30:00,36.6,36.64,36.46,36.54,45226.0,36.5975,36.6375,36.4575,36.5375,45226.0
2022-11-18 13:00:00,36.54,36.56,36.41,36.5,61875.0,36.5375,36.5575,36.4075,36.4975,61875.0
2022-11-18 13:30:00,36.49,36.52,36.21,36.27,113847.0,36.4875,36.5175,36.2076,36.2676,113847.0
2022-11-18 14:00:00,36.27,36.36,36.26,36.32,110003.0,36.2676,36.3575,36.2576,36.3175,110003.0
2022-11-18 14:30:00,36.33,36.47,36.28,36.42,120754.0,36.3275,36.4675,36.2775,36.4175,120754.0
2022-11-18 15:00:00,36.43,36.6,36.42,36.59,114319.0,36.4275,36.5975,36.4175,36.5875,114319.0
2022-11-18 15:30:00,36.6,36.81,36.56,36.75,438264.0,36.5975,36.8075,36.5575,36.7475,438264.0
2022-11-21 09:30:00,36.31,36.37,35.94,36.03,291177.0,36.3075,36.3675,35.9376,36.0276,291177.0
2022-11-21 10:00:00,36.04,36.15,35.59,35.75,248198.0,36.0376,36.1476,35.5876,35.7476,248198.0
2022-11-21 10:30:00,35.74,35.78,35.41,35.62,231179.0,35.7376,35.7776,35.4076,35.6176,231179.0
2022-11-21 11:00:00,35.61,35.93,35.6,35.7,123503.0,35.6076,35.9276,35.5976,35.6976,123503.0
2022-11-21 11:30:00,35.7,35.88,35.64,35.7,124971.0,35.6976,35.8776,35.6376,35.6976,124971.0
2022-11-21 12:00:00,35.7,35.82,35.61,35.72,106081.0,35.6976,35.8176,35.6076,35.7176,106081.0
2022-11-21 12:30:00,35.72,35.86,35.59,35.67,112466.0,35.7176,35.8576,35.5876,35.6676,112466.0
2022-11-21 13:00:00,35.66,35.76,35.59,35.65,225116.0,35.6576,35.7576,35.5876,35.6476,225116.0
2022-11-21 13:30:00,35.65,35.74,35.59,35.59,145279.0,35.6476,35.7376,35.5876,35.5876,145279.0
2022-11-21 14:00:00,35.59,35.66,35.48,35.51,165812.0,35.5876,35.6576,35.4776,35.5076,165812.0
2022-11-21 14:30:00,35.5,35.63,35.49,35.57,114832.0,35.4976,35.6276,35.4876,35.5676,114832.0
2022-11-21 15:00:00,35.58,35.71,35.5,35.57,147826.0,35.5776,35.7076,35.4976,35.5676,147826.0
2022-11-21 15:30:00,35.57,35.82,35.55,35.75,317294.0,35.5676,35.8176,35.5476,35.7476,317294.0
2022-11-22 09:30:00,35.73,35.73,35.06,35.15,404406.0,35.7276,35.7276,35.0576,35.1476,404406.0
2022-11-22 10:00:00,35.14,35.49,35.14,35.43,599111.0,35.1376,35.4876,35.1376,35.4276,599111.0
2022-11-22 10:30:00,35.44,35.55,35.15,35.23,311728.0,35.4376,35.5476,35.1476,35.2276,311728.0
2022-11-22 11:00:00,35.22,35.39,35.11,35.23,245524.0,35.2176,35.3876,35.1076,35.2276,245524.0
2022-11-22 11:30:00,35.23,35.24,35.04,35.09,190688.0,35.2276,35.2376,35.0376,35.0876,190688.0
2022-11-22 12:00:00,35.09,35.25,35.05,35.09,251003.0,35.0876,35.2476,35.0476,35.0876,251003.0
2022-11-22 12:30:00,35.09,35.27,35.09,35.25,278941.0,35.0876,35.2676,35.0876,35.2476,278941.0
2022-11-22 13:00:00,35.24,35.28,35.1,35.23,212874.0,35.2376,35.2776,35.0976,35.2276,212874.0
2022-11-22 13:30:00,35.24,35.27,35.16,35.22,166759.0,35.2376,35.2676,35.1576,35.2176,166759.0
2022-11-22 14:00:00,35.22,35.28,35.02,35.02,223124.0,35.2176,35.2776,35.0176,35.0176,223124.0
2022-11-22 14:30:00,35.02,35.12,35.01,35.07,204150.0,35.0176,35.1176,35.0076,35.0676,204150.0
2022-11-22 15:00:00,35.07,35.18,35.06,35.15,235231.0,35.0676,35.1776,35.0576,35.1476,235231.0
2022-11-22 15:30:00,35.15,35.49,35.13,35.46,766547.0,35.1476,35.4876,35.1276,35.4576,766547.0
2022-11-23 09:30:00,35.48,35.59,35.0,35.04,258248.0,35.4776,35.5876,34.9976,35.0376,258248.0
2022-11-23 10:00:00,35.04,35.26,35.02,35.16,221216.0,35.0376,35.2576,35.0176,35.1576,221216.0
2022-11-23 10:30:00,35.16,35.5,35.16,35.49,258820.0,35.1576,35.4976,35.1576,35.4876,258820.0
2022-11-23 11:00:00,35.49,35.58,35.48,35.58,133925.0,35.4876,35.5776,35.4776,35.5776,133925.0
2022-11-23 11:30:00,35.59,35.61,35.29,35.3,104799.0,35.5876,35.6076,35.2876,35.2976,104799.0
2022-11-23 12:00:00,35.32,35.43,35.31,35.37,98719.0,35.3176,35.4276,35.3076,35.3676,98719.0
2022-11-23 12:30:00,35.38,35.4,35.27,35.33,117369.0,35.3776,35.3976,35.2676,35.3276,117369.0
2022-11-23 13:00:00,35.33,35.49,35.31,35.48,93929.0,35.3276,35.4876,35.3076,35.4776,93929.0
2022-11-23 13:30:00,35.49,35.6,35.46,35.57,120926.0,35.4876,35.5976,35.4576,35.5676,120926.0
2022-11-23 14:00:00,35.6,35.85,35.51,35.79,116107.0,35.5976,35.8476,35.5076,35.7876,116107.0
2022-11-23 14:30:00,35.77,35.83,35.65,35.78,84034.0,35.7676,35.8276,35.6476,35.7776,84034.0
2022-11-23 15:00:00,35.77,35.96,35.72,35.93,290449.0,35.7676,35.9576,35.7176,35.9276,290449.0
2022-11-23 15:30:00,35.93,35.96,35.83,35.9,346274.0,35.9276,35.9576,35.8276,35.8976,346274.0
2022-11-25 09:30:00,35.81,35.92,35.52,35.63,236151.0,35.8076,35.9176,35.5176,35.6276,236151.0
2022-11-25 10:00:00,35.63,35.69,35.48,35.49,152755.0,35.6276,35.6876,35.4776,35.4876,152755.0
2022-11-25 10:30:00,35.48,35.71,35.45,35.65,160595.0,35.4776,35.7076,35.4476,35.6476,160595.0
2022-11-25 11:00:00,35.65,35.74,35.55,35.59,105818.0,35.6476,35.7376,35.5476,35.5876,105818.0
2022-11-25 11:30:00,35.59,35.75,35.58,35.68,207981.0,35.5876,35.7476,35.5776,35.6776,207981.0
2022-11-25 12:00:00,35.69,35.74,35.63,35.69,103083.0,35.6876,35.7376,35.6276,35.6876,103083.0
2022-11-25 12:30:00,35.7,35.74,35.62,35.73,334071.0,35.6976,35.7376,35.6176,35.7276,334071.0
2022-11-28 09:30:00,35.53,35.97,34.87,35.01,672046.0,35.5276,35.9676,34.8676,35.0076,672046.0
2022-11-28 10:00:00,35.03,35.27,34.97,35.05,280415.0,35.0276,35.2676,34.9676,35.0476,280415.0
2022-11-28 10:30:00,35.04,35.16,34.96,35.01,170906.0,35.0376,35.1576,34.9576,35.0076,170906.0
2022-11-28 11:00:00,35.01,35.05,34.85,34.88,231896.0,35.0076,35.0476,34.8476,34.8776,231896.0
2022-11-28 11:30:00,34.89,34.9,34.71,34.84,290821.0,34.8876,34.8976,34.7077,34.8376,290821.0
2022-11-28 12:00:00,34.84,35.0,34.79,34.91,233897.0,34.8376,34.9976,34.7877,34.9076,233897.0
2022-11-28 12:30:00,34.91,35.01,34.85,34.88,150522.0,34.9076,35.0076,34.8476,34.8776,150522.0
2022-11-28 13:00:00,34.88,35.0,34.84,34.93,201596.0,34.8776,34.9976,34.8376,34.9276,201596.0
2022-11-28 13:30:00,34.93,35.01,34.85,34.91,279064.0,34.9276,35.0076,34.8476,34.9076,279064.0
2022-11-28 14:00:00,34.91,34.93,34.84,34.88,129097.0,34.9076,34.9276,34.8376,34.8776,129097.0
2022-11-28 14:30:00,34.88,35.0,34.85,34.91,163167.0,34.8776,34.9976,34.8476,34.9076,163167.0
2022-11-28 15:00:00,34.92,34.96,34.77,34.79,238181.0,34.9176,34.9576,34.7677,34.7877,238181.0
2022-11-28 15:30:00,34.79,34.96,34.72,34.93,802486.0,34.7877,34.9576,34.7177,34.9276,802486.0
2022-11-29 09:30:00,35.31,35.93,35.05,35.92,490020.0,35.3076,35.9276,35.0476,35.9176,490020.0
2022-11-29 10:00:00,35.91,35.99,35.52,35.64,277297.0,35.9076,35.9876,35.5176,35.6376,277297.0
2022-11-29 10:30:00,35.64,35.68,35.46,35.57,181358.0,35.6376,35.6776,35.4576,35.5676,181358.0
2022-11-29 11:00:00,35.58,35.71,35.46,35.47,187051.0,35.5776,35.7076,35.4576,35.4676,187051.0
2022-11-29 11:30:00,35.46,35.5,35.37,35.5,92615.0,35.4576,35.4976,35.3676,35.4976,92615.0
2022-11-29 12:00:00,35.5,35.58,35.45,35.49,126820.0,35.4976,35.5776,35.4476,35.4876,126820.0
2022-11-29 12:30:00,35.5,35.65,35.49,35.63,80457.0,35.4976,35.6476,35.4876,35.6276,80457.0
2022-11-29 13:00:00,35.62,35.69,35.56,35.56,92161.0,35.6176,35.6876,35.5576,35.5576,92161.0
2022-11-29 13:30:00,35.56,35.58,35.48,35.56,89643.0,35.5576,35.5776,35.4776,35.5576,89643.0
2022-11-29 14:00:00,35.56,35.65,35.55,35.56,99360.0,35.5576,35.6476,35.5476,35.5576,99360.0
2022-11-29 14:30:00,35.56,35.56,35.45,35.55,94240.0,35.5576,35.5576,35.4476,35.5476,94240.0
2022-11-29 15:00:00,35.55,35.76,35.54,35.75,130333.0,35.5476,35.7576,35.5376,35.7476,130333.0
2022-11-29 15:30:00,35.75,35.92,35.74,35.85,758735.0,35.7476,35.9176,35.7376,35.8476,758735.0
2022-11-30 09:30:00,36.03,36.1,35.84,35.96,204683.0,36.0276,36.0976,35.8376,35.9576,204683.0
2022-11-30 10:00:00,35.97,36.01,35.87,35.9,141898.0,35.9676,36.0076,35.8676,35.8976,141898.0
2022-11-30 10:30:00,35.9,35.9,35.76,35.84,161895.0,35.8976,35.8976,35.7576,35.8376,161895.0
2022-11-30 11:00:00,35.85,36.01,35.81,36.0,187064.0,35.8476,36.0076,35.8076,35.9976,187064.0
2022-11-30 11:30:00,36.0,36.17,36.0,36.12,183054.0,35.9976,36.1676,35.9976,36.1176,183054.0
2022-11-30 12:00:00,36.12,36.15,35.85,35.88,143950.0,36.1176,36.1476,35.8476,35.8776,143950.0
2022-11-30 12:30:00,35.88,36.03,35.82,35.92,194843.0,35.8776,36.0276,35.8176,35.9176,194843.0
2022-11-30 13:00:00,35.93,35.97,35.85,35.86,135088.0,35.9276,35.9676,35.8476,35.8576,135088.0
2022-11-30 13:30:00,35.86,36.39,35.82,36.36,218834.0,35.8576,36.3875,35.8176,36.3575,218834.0
2022-11-30 14:00:00,36.38,36.65,36.33,36.49,291512.0,36.3775,36.6475,36.3275,36.4875,291512.0
2022-11-30 14:30:00,36.48,36.5,36.13,36.25,211735.0,36.4775,36.4975,36.1276,36.2476,211735.0
2022-11-30 15:00:00,36.25,36.52,36.21,36.51,273541.0,36.2476,36.5175,36.2076,36.5075,273541.0
2022-11-30 15:30:00,36.51,36.87,36.48,36.86,1035197.0,36.5075,36.8675,36.4775,36.8575,1035197.0
2022-12-01 09:30:00,36.81,37.39,36.71,37.27,647405.0,36.8075,37.3875,36.7075,37.2675,647405.0
2022-12-01 10:00:00,37.29,37.37,36.82,36.89,524751.0,37.2875,37.3675,36.8175,36.8875,524751.0
2022-12-01 10:30:00,36.9,37.14,36.89,37.1,324110.0,36.8975,37.1375,36.8875,37.0975,324110.0
2022-12-01 11:00:00,37.12,37.24,37.08,37.17,157317.0,37.1175,37.2375,37.0775,37.1675,157317.0
2022-12-01 11:30:00,37.18,37.3,37.15,37.24,149318.0,37.1775,37.2975,37.1475,37.2375,149318.0
2022-12-01 12:00:00,37.23,37.24,37.07,37.15,221988.0,37.2275,37.2375,37.0675,37.1475,221988.0
2022-12-01 12:30:00,37.15,37.27,37.12,37.2,117318.0,37.1475,37.2675,37.1175,37.1975,117318.0
2022-12-01 13:00:00,37.2,37.28,37.1,37.16,133813.0,37.1975,37.2775,37.0975,37.1575,133813.0
2022-12-01 13:30:00,37.16,37.2,37.11,37.15,115594.0,37.1575,37.1975,37.1075,37.1475,115594.0
2022-12-01 14:00:00,37.14,37.19,37.08,37.14,239256.0,37.1375,37.1875,37.0775,37.1375,239256.0
2022-12-01 14:30:00,37.14,37.24,37.12,37.19,163870.0,37.1375,37.2375,37.1175,37.1875,163870.0
2022-12-01 15:00:00,37.19,37.31,37.11,37.15,338133.0,37.1875,37.3075,37.1075,37.1475,338133.0
2022-12-01 15:30:00,37.15,37.31,37.12,37.26,843445.0,37.1475,37.3075,37.1175,37.2575,843445.0
2022-12-02 09:30:00,36.55,37.06,36.55,37.0,241215.0,36.5475,37.0575,36.5475,36.9975,241215.0
2022-12-02 10:00:00,36.99,37.23,36.92,37.16,284988.0,36.9875,37.2275,36.9175,37.1575,284988.0
2022-12-02 10:30:00,37.16,37.37,37.12,37.23,167930.0,37.1575,37.3675,37.1175,37.2275,167930.0
2022-12-02 11:00:00,37.23,37.33,37.15,37.26,127643.0,37.2275,37.3275,37.1475,37.2575,127643.0
2022-12-02 11:30:00,37.27,37.29,37.06,37.13,115954.0,37.2675,37.2875,37.0575,37.1275,115954.0
2022-12-02 12:00:00,37.14,37.17,36.93,36.99,191727.0,37.1375,37.1675,36.9275,36.9875,191727.0
2022-12-02 12:30:00,37.0,37.03,36.77,36.87,315800.0,36.9975,37.0275,36.7675,36.8675,315800.0
2022-12-02 13:00:00,36.86,36.91,36.71,36.73,170120.0,36.8575,36.9075,36.7075,36.7275,170120.0
2022-12-02 13:30:00,36.74,37.02,36.72,37.02,263910.0,36.7375,37.0175,36.7175,37.0175,263910.0
2022-12-02 14:00:00,37.01,37.08,36.99,37.01,178578.0,37.0075,37.0775,36.9875,37.0075,178578.0
2022-12-02 14:30:00,37.01,37.12,36.99,37.11,180094.0,37.0075,37.1175,36.9875,37.1075,180094.0
2022-12-02 15:00:00,37.11,37.2,37.06,37.14,207950.0,37.1075,37.1975,37.0575,37.1375,207950.0
2022-12-02 15:30:00,37.14,37.15,37.0,37.08,485438.0,37.1375,37.1475,36.9975,37.0775,485438.0
2022-12-05 09:30:00,38.07,38.64,37.82,38.19,1047198.0,38.0674,38.6374,37.8174,38.1874,1047198.0
2022-12-05 10:00:00,38.17,38.33,37.81,37.88,528885.0,38.1674,38.3274,37.8074,37.8774,528885.0
2022-12-05 10:30:00,37.88,38.02,37.82,37.97,287552.0,37.8774,38.0174,37.8174,37.9674,287552.0
2022-12-05 11:00:00,37.97,38.07,37.83,38.04,314363.0,37.9674,38.0674,37.8274,38.0374,314363.0
2022-12-05 11:30:00,38.04,38.15,37.8,37.8,228772.0,38.0374,38.1474,37.7974,37.7974,228772.0
2022-12-05 12:00:00,37.81,38.04,37.78,37.95,212308.0,37.8074,38.0374,37.7774,37.9474,212308.0
2022-12-05 12:30:00,37.95,38.03,37.86,37.9,171122.0,37.9474,38.0274,37.8574,37.8974,171122.0
2022-12-05 13:00:00,37.9,37.97,37.77,37.79,125496.0,37.8974,37.9674,37.7674,37.7874,125496.0
2022-12-05 13:30:00,37.78,37.88,37.72,37.73,163791.0,37.7774,37.8774,37.7175,37.7275,163791.0
2022-12-05 14:00:00,37.73,37.77,37.59,37.62,126570.0,37.7275,37.7674,37.5875,37.6175,126570.0
2022-12-05 14:30:00,37.62,37.67,37.52,37.66,168726.0,37.6175,37.6675,37.5175,37.6575,168726.0
2022-12-05 15:00:00,37.67,37.7,37.61,37.67,169108.0,37.6675,37.6975,37.6075,37.6675,169108.0
2022-12-05 15:30:00,37.67,37.83,37.66,37.79,656295.0,37.6675,37.8274,37.6575,37.7874,656295.0
2022-12-06 09:30:00,38.14,38.25,37.58,37.73,359235.0,38.1374,38.2474,37.5775,37.7275,359235.0
2022-12-06 10:00:00,37.7,37.73,37.34,37.53,239505.0,37.6975,37.7275,37.3375,37.5275,239505.0
2022-12-06 10:30:00,37.53,37.6,37.26,37.27,178360.0,37.5275,37.5975,37.2575,37.2675,178360.0
2022-12-06 11:00:00,37.29,37.31,37.14,37.25,144554.0,37.2875,37.3075,37.1375,37.2475,144554.0
2022-12-06 11:30:00,37.26,37.3,37.14,37.24,141780.0,37.2575,37.2975,37.1375,37.2375,141780.0
2022-12-06 12:00:00,37.23,37.37,37.21,37.34,108835.0,37.2275,37.3675,37.2075,37.3375,108835.0
2022-12-06 12:30:00,37.35,37.44,37.3,37.31,87901.0,37.3475,37.4375,37.2975,37.3075,87901.0
2022-12-06 13:00:00,37.32,37.35,37.04,37.05,167231.0,37.3175,37.3475,37.0375,37.0475,167231.0
2022-12-06 13:30:00,37.05,37.12,36.93,36.95,222656.0,37.0475,37.1175,36.9275,36.9475,222656.0
2022-12-06 14:00:00,36.94,36.95,36.82,36.84,111327.0,36.9375,36.9475,36.8175,36.8375,111327.0
2022-12-06 14:30:00,36.82,36.91,36.76,36.82,134686.0,36.8175,36.9075,36.7575,36.8175,134686.0
2022-12-06 15:00:00,36.82,37.03,36.81,36.98,233588.0,36.8175,37.0275,36.8075,36.9775,233588.0
2022-12-06 15:30:00,36.98,37.31,36.97,37.29,664333.0,36.9775,37.3075,36.9675,37.2875,664333.0
2022-12-07 09:30:00,36.89,37.27,36.78,37.0,249115.0,36.8875,37.2675,36.7775,36.9975,249115.0
2022-12-07 10:00:00,37.0,37.01,36.7,36.86,227498.0,36.9975,37.0075,36.6975,36.8575,227498.0
2022-12-07 10:30:00,36.85,36.93,36.74,36.83,166487.0,36.8475,36.9275,36.7375,36.8275,166487.0
2022-12-07 11:00:00,36.84,36.95,36.7,36.82,192343.0,36.8375,36.9475,36.6975,36.8175,192343.0
2022-12-07 11:30:00,36.82,36.85,36.73,36.78,77821.0,36.8175,36.8475,36.7275,36.7775,77821.0
2022-12-07 12:00:00,36.78,36.9,36.73,36.76,122692.0,36.7775,36.8975,36.7275,36.7575,122692.0
2022-12-07 12:30:00,36.77,36.96,36.74,36.93,72695.0,36.7675,36.9575,36.7375,36.9275,72695.0
2022-12-07 13:00:00,36.93,37.05,36.93,37.04,71923.0,36.9275,37.0475,36.9275,37.0375,71923.0
2022-12-07 13:30:00,37.03,37.08,36.95,37.0,71562.0,37.0275,37.0775,36.9475,36.9975,71562.0
2022-12-07 14:00:00,37.0,37.02,36.77,36.81,160678.0,36.9975,37.0175,36.7675,36.8075,160678.0
2022-12-07 14:30:00,36.8,36.85,36.66,36.74,206386.0,36.7975,36.8475,36.6575,36.7375,206386.0
2022-12-07 15:00:00,36.76,36.87,36.53,36.57,320843.0,36.7575,36.8675,36.5275,36.5675,320843.0
2022-12-07 15:30:00,36.57,36.65,36.28,36.38,981063.0,36.5675,36.6475,36.2775,36.3775,981063.0
2022-12-08 09:30:00,36.99,37.42,36.82,37.3,451532.0,36.99,37.42,36.82,37.3,451532.0
2022-12-08 10:00:00,37.31,37.43,37.18,37.28,357303.0,37.31,37.43,37.18,37.28,357303.0
2022-12-08 10:30:00,37.28,37.4,37.2,37.28,150379.0,37.28,37.4,37.2,37.28,150379.0
2022-12-08 11:00:00,37.27,37.32,37.01,37.09,161598.0,37.27,37.32,37.01,37.09,161598.0
2022-12-08 11:30:00,37.1,37.21,36.97,37.04,175011.0,37.1,37.21,36.97,37.04,175011.0
2022-12-08 12:00:00,37.02,37.07,36.91,36.92,119058.0,37.02,37.07,36.91,36.92,119058.0
2022-12-08 12:30:00,36.92,36.98,36.81,36.97,158297.0,36.92,36.98,36.81,36.97,158297.0
2022-12-08 13:00:00,36.98,37.04,36.91,36.99,134656.0,36.98,37.04,36.91,36.99,134656.0
2022-12-08 13:30:00,37.0,37.07,36.97,36.98,115361.0,37.0,37.07,36.97,36.98,115361.0
2022-12-08 14:00:00,36.97,36.98,36.83,36.95,162293.0,36.97,36.98,36.83,36.95,162293.0
2022-12-08 14:30:00,36.95,36.97,36.85,36.9,139037.0,36.95,36.97,36.85,36.9,139037.0
2022-12-08 15:00:00,36.9,36.9,36.74,36.86,164233.0,36.9,36.9,36.74,36.86,164233.0
2022-12-08 15:30:00,36.86,37.03,36.83,37.02,612436.0,36.86,37.03,36.83,37.02,612436.0
2022-12-09 09:30:00,36.85,36.91,36.51,36.75,169861.0,36.85,36.91,36.51,36.75,169861.0
2022-12-09 10:00:00,36.76,36.83,36.62,36.65,156745.0,36.76,36.83,36.62,36.65,156745.0
2022-12-09 10:30:00,36.65,36.75,36.41,36.59,211063.0,36.65,36.75,36.41,36.59,211063.0
2022-12-09 11:00:00,36.58,36.64,36.45,36.55,193247.0,36.58,36.64,36.45,36.55,193247.0
2022-12-09 11:30:00,36.55,36.63,36.51,36.58,148261.0,36.55,36.63,36.51,36.58,148261.0
2022-12-09 12:00:00,36.59,36.71,36.55,36.61,133954.0,36.59,36.71,36.55,36.61,133954.0
2022-12-09 12:30:00,36.61,36.73,36.58,36.59,95385.0,36.61,36.73,36.58,36.59,95385.0
2022-12-09 13:00:00,36.59,36.6,36.48,36.58,115557.0,36.59,36.6,36.48,36.58,115557.0
2022-12-09 13:30:00,36.57,36.59,36.51,36.58,115295.0,36.57,36.59,36.51,36.58,115295.0
2022-12-09 14:00:00,36.57,36.72,36.52,36.56,463834.0,36.57,36.72,36.52,36.56,463834.0
2022-12-09 14:30:00,36.56,36.59,36.48,36.55,181609.0,36.56,36.59,36.48,36.55,181609.0
2022-12-09 15:00:00,36.55,36.6,36.42,36.47,252526.0,36.55,36.6,36.42,36.47,252526.0
2022-12-09 15:30:00,36.46,36.47,36.25,36.35,678852.0,36.46,36.47,36.25,36.35,678852.0
2022-12-12 09:30:00,36.22,36.23,35.72,36.18,167151.0,36.22,36.23,35.72,36.18,167151.0
2022-12-12 10:00:00,36.19,36.25,36.03,36.18,116690.0,36.19,36.25,36.03,36.18,116690.0
2022-12-12 10:30:00,36.17,36.42,36.15,36.41,111618.0,36.17,36.42,36.15,36.41,111618.0
2022-12-12 11:00:00,36.43,36.54,36.35,36.5,135765.0,36.43,36.54,36.35,36.5,135765.0
2022-12-12 11:30:00,36.5,36.57,36.45,36.5,166729.0,36.5,36.57,36.45,36.5,166729.0
2022-12-12 12:00:00,36.5,36.61,36.36,36.43,327470.0,36.5,36.61,36.36,36.43,327470.0
2022-12-12 12:30:00,36.43,36.43,36.29,36.38,90153.0,36.43,36.43,36.29,36.38,90153.0
2022-12-12 13:00:00,36.37,36.43,36.28,36.38,136604.0,36.37,36.43,36.28,36.38,136604.0
2022-12-12 13:30:00,36.39,36.59,36.37,36.55,129591.0,36.39,36.59,36.37,36.55,129591.0
2022-12-12 14:00:00,36.55,36.6,36.53,36.57,92861.0,36.55,36.6,36.53,36.57,92861.0
2022-12-12 14:30:00,36.57,36.67,36.52,36.64,103733.0,36.57,36.67,36.52,36.64,103733.0
2022-12-12 15:00:00,36.64,36.79,36.63,36.77,222594.0,36.64,36.79,36.63,36.77,222594.0
2022-12-12 15:30:00,36.78,36.91,36.73,36.91,509580.0,36.78,36.91,36.73,36.91,509580.0
2022-12-13 09:30:00,38.04,38.23,37.55,37.71,402984.0,38.04,38.23,37.55,37.71,402984.0
2022-12-13 10:00:00,37.73,37.82,37.47,37.53,359117.0,37.73,37.82,37.47,37.53,359117.0
2022-12-13 10:30:00,37.52,37.59,37.18,37.24,200665.0,37.52,37.59,37.18,37.24,200665.0
2022-12-13 11:00:00,37.26,37.36,37.2,37.3,155023.0,37.26,37.36,37.2,37.3,155023.0
2022-12-13 11:30:00,37.32,37.4,36.99,37.05,149368.0,37.32,37.4,36.99,37.05,149368.0
2022-12-13 12:00:00,37.05,37.13,36.76,36.88,156751.0,37.05,37.13,36.76,36.88,156751.0
2022-12-13 12:30:00,36.86,36.92,36.74,36.81,231786.0,36.86,36.92,36.74,36.81,231786.0
2022-12-13 13:00:00,36.82,37.09,36.81,37.05,123093.0,36.82,37.09,36.81,37.05,123093.0
2022-12-13 13:30:00,37.07,37.11,36.94,37.02,103323.0,37.07,37.11,36.94,37.02,103323.0
2022-12-13 14:00:00,37.05,37.13,37.0,37.11,92089.0,37.05,37.13,37.0,37.11,92089.0
2022-12-13 14:30:00,37.11,37.26,37.07,37.11,216432.0,37.11,37.26,37.07,37.11,216432.0
2022-12-13 15:00:00,37.12,37.3,36.94,37.29,276018.0,37.12,37.3,36.94,37.29,276018.0
2022-12-13 15:30:00,37.29,37.6,37.28,37.47,801693.0,37.29,37.6,37.28,37.47,801693.0
2022-12-14 09:30:00,37.07,37.59,36.89,37.1,251133.0,37.07,37.59,36.89,37.1,251133.0
2022-12-14 10:00:00,37.08,37.35,37.07,37.21,270573.0,37.08,37.35,37.07,37.21,270573.0
2022-12-14 10:30:00,37.21,37.38,37.16,37.33,162630.0,37.21,37.38,37.16,37.33,162630.0
2022-12-14 11:00:00,37.35,37.69,37.35,37.64,176701.0,37.35,37.69,37.35,37.64,176701.0
2022-12-14 11:30:00,37.63,37.66,37.51,37.58,162786.0,37.63,37.66,37.51,37.58,162786.0
2022-12-14 12:00:00,37.58,37.68,37.57,37.59,145769.0,37.58,37.68,37.57,37.59,145769.0
2022-12-14 12:30:00,37.58,37.6,37.36,37.45,173642.0,37.58,37.6,37.36,37.45,173642.0
2022-12-14 13:00:00,37.45,37.62,37.45,37.57,152023.0,37.45,37.62,37.45,37.57,152023.0
2022-12-14 13:30:00,37.58,37.66,37.5,37.54,122068.0,37.58,37.66,37.5,37.54,122068.0
2022-12-14 14:00:00,37.53,37.53,36.76,36.87,545548.0,37.53,37.53,36.76,36.87,545548.0
2022-12-14 14:30:00,36.86,36.91,36.41,36.75,326641.0,36.86,36.91,36.41,36.75,326641.0
2022-12-14 15:00:00,36.75,37.39,36.72,36.89,347714.0,36.75,37.39,36.72,36.89,347714.0
2022-12-14 15:30:00,36.88,37.14,36.72,36.94,912243.0,36.88,37.14,36.72,36.94,912243.0
2022-12-15 09:30:00,36.39,36.61,35.84,35.87,278356.0,36.39,36.61,35.84,35.87,278356.0
2022-12-15 10:00:00,35.85,35.88,35.6,35.61,336796.0,35.85,35.88,35.6,35.61,336796.0
2022-12-15 10:30:00,35.61,35.76,35.47,35.67,258804.0,35.61,35.76,35.47,35.67,258804.0
2022-12-15 11:00:00,35.68,35.79,35.57,35.7,239286.0,35.68,35.79,35.57,35.7,239286.0
2022-12-15 11:30:00,35.7,35.89,35.66,35.87,188618.0,35.7,35.89,35.66,35.87,188618.0
2022-12-15 12:00:00,35.86,35.97,35.86,35.91,123352.0,35.86,35.97,35.86,35.91,123352.0
2022-12-15 12:30:00,35.9,36.12,35.87,35.9,164596.0,35.9,36.12,35.87,35.9,164596.0
2022-12-15 13:00:00,35.91,35.91,35.55,35.61,187839.0,35.91,35.91,35.55,35.61,187839.0
2022-12-15 13:30:00,35.61,35.78,35.56,35.74,295752.0,35.61,35.78,35.56,35.74,295752.0
2022-12-15 14:00:00,35.73,35.94,35.72,35.91,187189.0,35.73,35.94,35.72,35.91,187189.0
2022-12-15 14:30:00,35.91,36.17,35.9,36.16,245616.0,35.91,36.17,35.9,36.16,245616.0
2022-12-15 15:00:00,36.16,36.2,36.04,36.13,217682.0,36.16,36.2,36.04,36.13,217682.0
2022-12-15 15:30:00,36.13,36.24,36.04,36.21,615669.0,36.13,36.24,36.04,36.21,615669.0
2022-12-16 09:30:00,35.74,36.2,35.7,36.06,388373.0,35.74,36.2,35.7,36.06,388373.0
2022-12-16 10:00:00,36.05,36.06,35.64,35.69,176072.0,36.05,36.06,35.64,35.69,176072.0
2022-12-16 10:30:00,35.71,35.8,35.65,35.75,82224.0,35.71,35.8,35.65,35.75,82224.0
2022-12-16 11:00:00,35.76,35.79,35.62,35.65,165284.0,35.76,35.79,35.62,35.65,165284.0
2022-12-16 11:30:00,35.66,35.77,35.59,35.62,76784.0,35.66,35.77,35.59,35.62,76784.0
2022-12-16 12:00:00,35.63,35.71,35.58,35.7,124886.0,35.63,35.71,35.58,35.7,124886.0
2022-12-16 12:30:00,35.7,35.79,35.6,35.63,97958.0,35.7,35.79,35.6,35.63,97958.0
2022-12-16 13:00:00,35.63,35.63,35.47,35.53,102163.0,35.63,35.63,35.47,35.53,102163.0
2022-12-16 13:30:00,35.54,35.61,35.52,35.54,76310.0,35.54,35.61,35.52,35.54,76310.0
2022-12-16 14:00:00,35.55,35.57,35.37,35.43,252744.0,35.55,35.57,35.37,35.43,252744.0
2022-12-16 14:30:00,35.43,35.59,35.37,35.57,143046.0,35.43,35.59,35.37,35.57,143046.0
2022-12-16 15:00:00,35.57,35.66,35.48,35.61,170165.0,35.57,35.66,35.48,35.61,170165.0
2022-12-16 15:30:00,35.61,35.72,35.55,35.64,594268.0,35.61,35.72,35.55,35.64,594268.0
2022-12-19 09:30:00,35.69,35.69,34.9,34.95,284046.0,35.69,35.69,34.9,34.95,284046.0
2022-12-19 10:00:00,34.94,35.14,34.88,35.02,190678.0,34.94,35.14,34.88,35.02,190678.0
2022-12-19 10:30:00,35.04,35.08,34.72,34.77,143609.0,35.04,35.08,34.72,34.77,143609.0
2022-12-19 11:00:00,34.76,34.9,34.68,34.89,102314.0,34.76,34.9,34.68,34.89,102314.0
2022-12-19 11:30:00,34.89,34.9,34.67,34.7,105266.0,34.89,34.9,34.67,34.7,105266.0
2022-12-19 12:00:00,34.69,34.78,34.66,34.67,117261.0,34.69,34.78,34.66,34.67,117261.0
2022-12-19 12:30:00,34.66,34.7,34.58,34.59,93261.0,34.66,34.7,34.58,34.59,93261.0
2022-12-19 13:00:00,34.59,34.64,34.52,34.55,119573.0,34.59,34.64,34.52,34.55,119573.0
2022-12-19 13:30:00,34.53,34.55,34.41,34.5,181006.0,34.53,34.55,34.41,34.5,181006.0
2022-12-19 14:00:00,34.51,34.59,34.42,34.44,238033.0,34.51,34.59,34.42,34.44,238033.0
2022-12-19 14:30:00,34.44,34.46,34.31,34.36,189573.0,34.44,34.46,34.31,34.36,189573.0
2022-12-19 15:00:00,34.36,34.39,34.16,34.39,288276.0,34.36,34.39,34.16,34.39,288276.0
2022-12-19 15:30:00,34.38,34.46,34.2,34.22,806863.0,34.38,34.46,34.2,34.22,806863.0
2022-12-20 09:30:00,34.03,34.42,33.85,34.33,201996.0,34.03,34.42,33.85,34.33,201996.0
2022-12-20 10:00:00,34.34,34.66,34.31,34.64,185646.0,34.34,34.66,34.31,34.64,185646.0
2022-12-20 10:30:00,34.65,34.71,34.44,34.44,142081.0,34.65,34.71,34.44,34.44,142081.0
2022-12-20 11:00:00,34.46,34.57,34.27,34.36,123550.0,34.46,34.57,34.27,34.36,123550.0
2022-12-20 11:30:00,34.37,34.46,34.33,34.43,94191.0,34.37,34.46,34.33,34.43,94191.0
2022-12-20 12:00:00,34.44,34.48,34.38,34.4,83186.0,34.44,34.48,34.38,34.4,83186.0
2022-12-20 12:30:00,34.4,34.4,34.27,34.35,123250.0,34.4,34.4,34.27,34.35,123250.0
2022-12-20 13:00:00,34.35,34.45,34.27,34.41,209618.0,34.35,34.45,34.27,34.41,209618.0
2022-12-20 13:30:00,34.41,34.47,34.31,34.38,116042.0,34.41,34.47,34.31,34.38,116042.0
2022-12-20 14:00:00,34.38,34.47,34.35,34.39,133148.0,34.38,34.47,34.35,34.39,133148.0
2022-12-20 14:30:00,34.38,34.41,34.32,34.4,116205.0,34.38,34.41,34.32,34.4,116205.0
2022-12-20 15:00:00,34.4,34.45,34.33,34.43,205815.0,34.4,34.45,34.33,34.43,205815.0
2022-12-20 15:30:00,34.43,34.54,34.34,34.37,476469.0,34.43,34.54,34.34,34.37,476469.0
2022-12-21 09:30:00,34.58,34.86,34.58,34.6,217938.0,34.58,34.86,34.58,34.6,217938.0
2022-12-21 10:00:00,34.61,34.87,34.58,34.77,236148.0,34.61,34.87,34.58,34.77,236148.0
2022-12-21 10:30:00,34.77,34.92,34.75,34.84,163618.0,34.77,34.92,34.75,34.84,163618.0
2022-12-21 11:00:00,34.84,34.98,34.7,34.74,172871.0,34.84,34.98,34.7,34.74,172871.0
2022-12-21 11:30:00,34.74,34.85,34.73,34.8,121101.0,34.74,34.85,34.73,34.8,121101.0
2022-12-21 12:00:00,34.82,34.83,34.64,34.65,110702.0,34.82,34.83,34.64,34.65,110702.0
2022-12-21 12:30:00,34.65,34.72,34.62,34.66,82151.0,34.65,34.72,34.62,34.66,82151.0
2022-12-21 13:00:00,34.65,34.74,34.58,34.6,112225.0,34.65,34.74,34.58,34.6,112225.0
2022-12-21 13:30:00,34.6,34.69,34.58,34.68,129575.0,34.6,34.69,34.58,34.68,129575.0
2022-12-21 14:00:00,34.68,34.74,34.63,34.69,111482.0,34.68,34.74,34.63,34.69,111482.0
2022-12-21 14:30:00,34.68,34.71,34.58,34.63,74837.0,34.68,34.71,34.58,34.63,74837.0
2022-12-21 15:00:00,34.63,34.64,34.51,34.55,145910.0,34.63,34.64,34.51,34.55,145910.0
2022-12-21 15:30:00,34.54,34.58,34.47,34.58,397858.0,34.54,34.58,34.47,34.58,397858.0
2022-12-22 09:30:00,34.22,34.34,33.87,33.98,229858.0,34.22,34.34,33.87,33.98,229858.0
2022-12-22 10:00:00,33.98,34.03,33.67,33.67,169652.0,33.98,34.03,33.67,33.67,169652.0
2022-12-22 10:30:00,33.65,33.69,33.48,33.5,172556.0,33.65,33.69,33.48,33.5,172556.0
2022-12-22 11:00:00,33.5,33.58,33.45,33.51,111939.0,33.5,33.58,33.45,33.51,111939.0
2022-12-22 11:30:00,33.51,33.51,33.33,33.39,192029.0,33.51,33.51,33.33,33.39,192029.0
2022-12-22 12:00:00,33.4,33.44,33.27,33.28,108833.0,33.4,33.44,33.27,33.28,108833.0
2022-12-22 12:30:00,33.29,33.36,33.18,33.34,137674.0,33.29,33.36,33.18,33.34,137674.0
2022-12-22 13:00:00,33.34,33.35,33.25,33.3,127848.0,33.34,33.35,33.25,33.3,127848.0
2022-12-22 13:30:00,33.3,33.35,33.21,33.22,120424.0,33.3,33.35,33.21,33.22,120424.0
2022-12-22 14:00:00,33.23,33.43,33.22,33.43,132085.0,33.23,33.43,33.22,33.43,132085.0
2022-12-22 14:30:00,33.42,33.62,33.4,33.57,108456.0,33.42,33.62,33.4,33.57,108456.0
2022-12-22 15:00:00,33.57,33.79,33.53,33.77,141166.0,33.57,33.79,33.53,33.77,141166.0
2022-12-22 15:30:00,33.77,33.78,33.61,33.76,409476.0,33.77,33.78,33.61,33.76,409476.0
2022-12-23 09:30:00,33.59,33.93,33.32,33.41,191744.0,33.59,33.93,33.32,33.41,191744.0
2022-12-23 10:00:00,33.42,33.78,33.39,33.63,242506.0,33.42,33.78,33.39,33.63,242506.0
2022-12-23 10:30:00,33.65,33.8,33.59,33.6,85615.0,33.65,33.8,33.59,33.6,85615.0
2022-12-23 11:00:00,33.58,33.64,33.49,33.56,66138.0,33.58,33.64,33.49,33.56,66138.0
2022-12-23 11:30:00,33.57,33.68,33.54,33.66,49525.0,33.57,33.68,33.54,33.66,49525.0
2022-12-23 12:00:00,33.66,33.78,33.65,33.73,64492.0,33.66,33.78,33.65,33.73,64492.0
2022-12-23 12:30:00,33.72,33.78,33.63,33.64,54229.0,33.72,33.78,33.63,33.64,54229.0
2022-12-23 13:00:00,33.64,33.77,33.64,33.77,66495.0,33.64,33.77,33.64,33.77,66495.0
2022-12-23 13:30:00,33.77,33.86,33.73,33.79,79029.0,33.77,33.86,33.73,33.79,79029.0
2022-12-23 14:00:00,33.79,33.82,33.73,33.75,58231.0,33.79,33.82,33.73,33.75,58231.0
2022-12-23 14:30:00,33.75,33.87,33.75,33.87,69935.0,33.75,33.87,33.75,33.87,69935.0
2022-12-23 15:00:00,33.87,33.91,33.77,33.78,117312.0,33.87,33.91,33.77,33.78,117312.0
2022-12-23 15:30:00,33.79,33.86,33.74,33.83,291542.0,33.79,33.86,33.74,33.83,291542.0
2022-12-27 09:30:00,34.0,34.2,33.81,33.95,209310.0,34.0,34.2,33.81,33.95,209310.0
2022-12-27 10:00:00,33.95,34.33,33.88,34.23,167344.0,33.95,34.33,33.88,34.23,167344.0
2022-12-27 10:30:00,34.24,34.42,34.13,34.26,213707.0,34.24,34.42,34.13,34.26,213707.0
2022-12-27 11:00:00,34.27,34.44,34.26,34.44,112011.0,34.27,34.44,34.26,34.44,112011.0
2022-12-27 11:30:00,34.44,34.48,34.4,34.42,88242.0,34.44,34.48,34.4,34.42,88242.0
2022-12-27 12:00:00,34.43,34.5,34.27,34.27,166257.0,34.43,34.5,34.27,34.27,166257.0
2022-12-27 12:30:00,34.28,34.34,34.22,34.3,83595.0,34.28,34.34,34.22,34.3,83595.0
2022-12-27 13:00:00,34.31,34.32,34.14,34.19,84095.0,34.31,34.32,34.14,34.19,84095.0
2022-12-27 13:30:00,34.19,34.19,34.04,34.09,86247.0,34.19,34.19,34.04,34.09,86247.0
2022-12-27 14:00:00,34.09,34.17,34.04,34.05,78450.0,34.09,34.17,34.04,34.05,78450.0
2022-12-27 14:30:00,34.06,34.15,34.03,34.12,95388.0,34.06,34.15,34.03,34.12,95388.0
2022-12-27 15:00:00,34.13,34.17,33.96,34.01,349175.0,34.13,34.17,33.96,34.01,349175.0
2022-12-27 15:30:00,34.01,34.01,33.82,33.86,565449.0,34.01,34.01,33.82,33.86,565449.0
2022-12-28 09:30:00,33.73,33.9,33.57,33.75,250206.0,33.73,33.9,33.57,33.75,250206.0
2022-12-28 10:00:00,33.75,33.85,33.46,33.48,144906.0,33.75,33.85,33.46,33.48,144906.0
2022-12-28 10:30:00,33.48,33.55,33.2,33.2,183549.0,33.48,33.55,33.2,33.2,183549.0
2022-12-28 11:00:00,33.22,33.33,33.14,33.22,195148.0,33.22,33.33,33.14,33.22,195148.0
2022-12-28 11:30:00,33.22,33.24,33.0,33.01,247949.0,33.22,33.24,33.0,33.01,247949.0
2022-12-28 12:00:00,33.0,33.05,32.8,32.91,229005.0,33.0,33.05,32.8,32.91,229005.0
2022-12-28 12:30:00,32.91,33.09,32.9,33.07,116355.0,32.91,33.09,32.9,33.07,116355.0
2022-12-28 13:00:00,33.07,33.15,32.99,33.01,114414.0,33.07,33.15,32.99,33.01,114414.0
2022-12-28 13:30:00,32.99,33.0,32.76,32.86,348190.0,32.99,33.0,32.76,32.86,348190.0
2022-12-28 14:00:00,32.86,32.96,32.83,32.87,138329.0,32.86,32.96,32.83,32.87,138329.0
2022-12-28 14:30:00,32.87,32.91,32.76,32.85,265567.0,32.87,32.91,32.76,32.85,265567.0
2022-12-28 15:00:00,32.84,32.85,32.57,32.59,397805.0,32.84,32.85,32.57,32.59,397805.0
2022-12-28 15:30:00,32.59,32.69,32.43,32.43,590756.0,32.59,32.69,32.43,32.43,590756.0
2022-12-29 09:30:00,32.72,33.16,32.55,33.13,200662.0,32.72,33.16,32.55,33.13,200662.0
2022-12-29 10:00:00,33.14,33.31,33.04,33.12,309565.0,33.14,33.31,33.04,33.12,309565.0
2022-12-29 10:30:00,33.13,33.35,33.13,33.3,151246.0,33.13,33.35,33.13,33.3,151246.0
2022-12-29 11:00:00,33.3,33.35,33.16,33.33,178379.0,33.3,33.35,33.16,33.33,178379.0
2022-12-29 11:30:00,33.33,33.56,33.33,33.55,118240.0,33.33,33.56,33.33,33.55,118240.0
2022-12-29 12:00:00,33.56,33.64,33.47,33.48,126764.0,33.56,33.64,33.47,33.48,126764.0
2022-12-29 12:30:00,33.48,33.52,33.37,33.44,157172.0,33.48,33.52,33.37,33.44,157172.0
2022-12-29 13:00:00,33.44,33.54,33.42,33.48,119725.0,33.44,33.54,33.42,33.48,119725.0
2022-12-29 13:30:00,33.48,33.53,33.39,33.52,155833.0,33.48,33.53,33.39,33.52,155833.0
2022-12-29 14:00:00,33.51,33.59,33.44,33.5,274295.0,33.51,33.59,33.44,33.5,274295.0
2022-12-29 14:30:00,33.5,33.51,33.4,33.41,181898.0,33.5,33.51,33.4,33.41,181898.0
2022-12-29 15:00:00,33.41,33.41,33.27,33.36,212363.0,33.41,33.41,33.27,33.36,212363.0
2022-12-29 15:30:00,33.37,33.41,33.18,33.27,665314.0,33.37,33.41,33.18,33.27,665314.0
2022-12-30 09:30:00,32.74,32.91,32.62,32.91,178996.0,32.74,32.91,32.62,32.91,178996.0
2022-12-30 10:00:00,32.91,33.27,32.84,33.22,124900.0,32.91,33.27,32.84,33.22,124900.0
2022-12-30 10:30:00,33.23,33.4,33.18,33.34,106387.0,33.23,33.4,33.18,33.34,106387.0
2022-12-30 11:00:00,33.34,33.41,33.13,33.14,166429.0,33.34,33.41,33.13,33.14,166429.0
2022-12-30 11:30:00,33.13,33.33,33.11,33.3,121493.0,33.13,33.33,33.11,33.3,121493.0
2022-12-30 12:00:00,33.31,33.34,33.22,33.23,96815.0,33.31,33.34,33.22,33.23,96815.0
2022-12-30 12:30:00,33.23,33.31,33.22,33.29,78700.0,33.23,33.31,33.22,33.29,78700.0
2022-12-30 13:00:00,33.3,33.31,33.05,33.14,79750.0,33.3,33.31,33.05,33.14,79750.0
2022-12-30 13:30:00,33.15,33.23,33.13,33.2,105551.0,33.15,33.23,33.13,33.2,105551.0
2022-12-30 14:00:00,33.21,33.22,33.11,33.17,147561.0,33.21,33.22,33.11,33.17,147561.0
2022-12-30 14:30:00,33.17,33.19,33.07,33.11,103582.0,33.17,33.19,33.07,33.11,103582.0
2022-12-30 15:00:00,33.11,33.33,33.09,33.3,135540.0,33.11,33.33,33.09,33.3,135540.0
2022-12-30 15:30:00,33.3,33.53,33.27,33.52,423405.0,33.3,33.53,33.27,33.52,423405.0
2023-01-03 09:30:00,33.93,34.42,33.73,33.73,364197.0,33.93,34.42,33.73,33.73,364197.0
2023-01-03 10:00:00,33.75,33.91,33.6,33.84,208456.0,33.75,33.91,33.6,33.84,208456.0
2023-01-03 10:30:00,33.84,34.16,33.83,34.16,172997.0,33.84,34.16,33.83,34.16,172997.0
2023-01-03 11:00:00,34.16,34.19,33.9,33.96,140717.0,34.16,34.19,33.9,33.96,140717.0
2023-01-03 11:30:00,33.96,33.98,33.81,33.88,164617.0,33.96,33.98,33.81,33.88,164617.0
2023-01-03 12:00:00,33.88,33.92,33.65,33.68,109269.0,33.88,33.92,33.65,33.68,109269.0
2023-01-03 12:30:00,33.69,33.77,33.47,33.58,114556.0,33.69,33.77,33.47,33.58,114556.0
2023-01-03 13:00:00,33.57,33.68,33.52,33.68,104252.0,33.57,33.68,33.52,33.68,104252.0
2023-01-03 13:30:00,33.68,33.68,33.47,33.53,189451.0,33.68,33.68,33.47,33.53,189451.0
2023-01-03 14:00:00,33.54,33.55,33.28,33.3,215909.0,33.54,33.55,33.28,33.3,215909.0
2023-01-03 14:30:00,33.3,33.49,33.23,33.31,167318.0,33.3,33.49,33.23,33.31,167318.0
2023-01-03 15:00:00,33.31,33.41,33.27,33.34,177543.0,33.31,33.41,33.27,33.34,177543.0
2023-01-03 15:30:00,33.34,33.42,33.26,33.27,456621.0,33.34,33.42,33.26,33.27,456621.0
2023-01-04 09:30:00,33.8,34.24,33.75,34.2,412202.0,33.8,34.24,33.75,34.2,412202.0
2023-01-04 10:00:00,34.19,34.51,34.06,34.38,267264.0,34.19,34.51,34.06,34.38,267264.0
2023-01-04 10:30:00,34.38,34.65,34.32,34.64,203990.0,34.38,34.65,34.32,34.64,203990.0
2023-01-04 11:00:00,34.65,34.78,34.54,34.76,178729.0,34.65,34.78,34.54,34.76,178729.0
2023-01-04 11:30:00,34.76,35.09,34.76,35.02,299974.0,34.76,35.09,34.76,35.02,299974.0
2023-01-04 12:00:00,35.02,35.24,34.98,35.16,100892.0,35.02,35.24,34.98,35.16,100892.0
2023-01-04 12:30:00,35.16,35.35,35.15,35.26,107216.0,35.16,35.35,35.15,35.26,107216.0
2023-01-04 13:00:00,35.25,35.34,35.18,35.34,101083.0,35.25,35.34,35.18,35.34,101083.0
2023-01-04 13:30:00,35.35,35.51,35.35,35.38,184734.0,35.35,35.51,35.35,35.38,184734.0
2023-01-04 14:00:00,35.38,35.47,35.09,35.1,271153.0,35.38,35.47,35.09,35.1,271153.0
2023-01-04 14:30:00,35.09,35.41,35.07,35.41,175199.0,35.09,35.41,35.07,35.41,175199.0
2023-01-04 15:00:00,35.41,35.47,35.29,35.32,248007.0,35.41,35.47,35.29,35.32,248007.0
2023-01-04 15:30:00,35.32,35.54,35.19,35.54,598798.0,35.32,35.54,35.19,35.54,598798.0
2023-01-05 09:30:00,35.09,35.45,35.01,35.35,271867.0,35.09,35.45,35.01,35.35,271867.0
2023-01-05 10:00:00,35.36,35.72,35.27,35.68,193071.0,35.36,35.72,35.27,35.68,193071.0
2023-01-05 10:30:00,35.68,35.69,35.42,35.52,136191.0,35.68,35.69,35.42,35.52,136191.0
2023-01-05 11:00:00,35.51,35.53,35.28,35.41,140198.0,35.51,35.53,35.28,35.41,140198.0
2023-01-05 11:30:00,35.42,35.49,35.34,35.35,213392.0,35.42,35.49,35.34,35.35,213392.0
2023-01-05 12:00:00,35.35,35.47,35.18,35.28,197178.0,35.35,35.47,35.18,35.28,197178.0
2023-01-05 12:30:00,35.28,35.33,35.02,35.02,110693.0,35.28,35.33,35.02,35.02,110693.0
2023-01-05 13:00:00,35.02,35.35,34.99,35.27,199570.0,35.02,35.35,34.99,35.27,199570.0
2023-01-05 13:30:00,35.29,35.34,35.14,35.18,115723.0,35.29,35.34,35.14,35.18,115723.0
2023-01-05 14:00:00,35.18,35.25,35.14,35.15,101950.0,35.18,35.25,35.14,35.15,101950.0
2023-01-05 14:30:00,35.16,35.31,35.15,35.2,100102.0,35.16,35.31,35.15,35.2,100102.0
2023-01-05 15:00:00,35.18,35.25,35.11,35.15,158030.0,35.18,35.25,35.11,35.15,158030.0
2023-01-05 15:30:00,35.15,35.17,35.03,35.16,415522.0,35.15,35.17,35.03,35.16,415522.0
2023-01-06 09:30:00,35.49,35.95,35.28,35.66,576757.0,35.49,35.95,35.28,35.66,576757.0
2023-01-06 10:00:00,35.67,36.03,35.67,35.83,502171.0,35.67,36.03,35.67,35.83,502171.0
2023-01-06 10:30:00,35.83,36.32,35.83,36.25,515237.0,35.83,36.32,35.83,36.25,515237.0
2023-01-06 11:00:00,36.27,36.57,36.17,36.56,328703.0,36.27,36.57,36.17,36.56,328703.0
2023-01-06 11:30:00,36.57,36.93,36.56,36.88,385524.0,36.57,36.93,36.56,36.88,385524.0
2023-01-06 12:00:00,36.89,36.94,36.78,36.86,259244.0,36.89,36.94,36.78,36.86,259244.0
2023-01-06 12:30:00,36.86,36.89,36.75,36.78,219815.0,36.86,36.89,36.75,36.78,219815.0
2023-01-06 13:00:00,36.77,36.79,36.63,36.77,195575.0,36.77,36.79,36.63,36.77,195575.0
2023-01-06 13:30:00,36.79,37.03,36.79,37.02,273994.0,36.79,37.03,36.79,37.02,273994.0
2023-01-06 14:00:00,37.03,37.04,36.86,36.87,224652.0,37.03,37.04,36.86,36.87,224652.0
2023-01-06 14:30:00,36.87,37.15,36.85,37.07,376392.0,36.87,37.15,36.85,37.07,376392.0
2023-01-06 15:00:00,37.08,37.18,37.03,37.16,450344.0,37.08,37.18,37.03,37.16,450344.0
2023-01-06 15:30:00,37.17,37.36,37.14,37.21,953709.0,37.17,37.36,37.14,37.21,953709.0
2023-01-09 09:30:00,37.58,38.22,37.54,38.1,423923.0,37.58,38.22,37.54,38.1,423923.0
2023-01-09 10:00:00,38.12,38.23,37.94,38.03,375871.0,38.12,38.23,37.94,38.03,375871.0
2023-01-09 10:30:00,38.02,38.24,37.94,38.08,228468.0,38.02,38.24,37.94,38.08,228468.0
2023-01-09 11:00:00,38.09,38.11,37.83,37.83,174538.0,38.09,38.11,37.83,37.83,174538.0
2023-01-09 11:30:00,37.84,37.89,37.71,37.88,229145.0,37.84,37.89,37.71,37.88,229145.0
2023-01-09 12:00:00,37.88,38.04,37.87,38.0,369698.0,37.88,38.04,37.87,38.0,369698.0
2023-01-09 12:30:00,38.0,38.06,37.95,38.01,159230.0,38.0,38.06,37.95,38.01,159230.0
2023-01-09 13:00:00,38.01,38.08,37.93,38.0,288192.0,38.01,38.08,37.93,38.0,288192.0
2023-01-09 13:30:00,38.0,38.03,37.75,37.83,255884.0,38.0,38.03,37.75,37.83,255884.0
2023-01-09 14:00:00,37.84,37.93,37.72,37.76,196885.0,37.84,37.93,37.72,37.76,196885.0
2023-01-09 14:30:00,37.76,37.76,37.62,37.66,380983.0,37.76,37.76,37.62,37.66,380983.0
2023-01-09 15:00:00,37.66,37.72,37.61,37.68,261027.0,37.66,37.72,37.61,37.68,261027.0
2023-01-09 15:30:00,37.68,37.72,37.52,37.63,702453.0,37.68,37.72,37.52,37.63,702453.0
2023-01-10 09:30:00,37.67,38.03,37.6,37.76,262958.0,37.67,38.03,37.6,37.76,262958.0
2023-01-10 10:00:00,37.8,37.93,37.7,37.83,150569.0,37.8,37.93,37.7,37.83,150569.0
2023-01-10 10:30:00,37.84,37.89,37.58,37.88,157311.0,37.84,37.89,37.58,37.88,157311.0
2023-01-10 11:00:00,37.89,38.16,37.85,38.01,383775.0,37.89,38.16,37.85,38.01,383775.0
2023-01-10 11:30:00,38.03,38.13,38.0,38.04,136240.0,38.03,38.13,38.0,38.04,136240.0
2023-01-10 12:00:00,38.03,38.1,37.93,38.0,160064.0,38.03,38.1,37.93,38.0,160064.0
2023-01-10 12:30:00,38.01,38.09,37.95,37.97,112577.0,38.01,38.09,37.95,37.97,112577.0
2023-01-10 13:00:00,37.97,38.01,37.87,37.95,108257.0,37.97,38.01,37.87,37.95,108257.0
2023-01-10 13:30:00,37.95,38.09,37.94,38.07,125320.0,37.95,38.09,37.94,38.07,125320.0
2023-01-10 14:00:00,38.07,38.29,38.06,38.27,142743.0,38.07,38.29,38.06,38.27,142743.0
2023-01-10 14:30:00,38.27,38.47,38.22,38.41,313625.0,38.27,38.47,38.22,38.41,313625.0
2023-01-10 15:00:00,38.42,38.55,38.36,38.51,397599.0,38.42,38.55,38.36,38.51,397599.0
2023-01-10 15:30:00,38.51,38.86,38.47,38.84,706525.0,38.51,38.86,38.47,38.84,706525.0
2023-01-11 09:30:00,38.87,39.33,38.74,39.12,227802.0,38.87,39.33,38.74,39.12,227802.0
2023-01-11 10:00:00,39.11,39.15,38.98,39.13,163769.0,39.11,39.15,38.98,39.13,163769.0
2023-01-11 10:30:00,39.12,39.13,38.74,38.77,189060.0,39.12,39.13,38.74,38.77,189060.0
2023-01-11 11:00:00,38.77,38.99,38.73,38.97,107855.0,38.77,38.99,38.73,38.97,107855.0
2023-01-11 11:30:00,38.97,39.19,38.96,39.07,119266.0,38.97,39.19,38.96,39.07,119266.0
2023-01-11 12:00:00,39.07,39.24,39.06,39.2,105959.0,39.07,39.24,39.06,39.2,105959.0
2023-01-11 12:30:00,39.21,39.28,39.15,39.24,96925.0,39.21,39.28,39.15,39.24,96925.0
2023-01-11 13:00:00,39.25,39.33,39.15,39.17,108516.0,39.25,39.33,39.15,39.17,108516.0
2023-01-11 13:30:00,39.17,39.19,38.84,38.86,293425.0,39.17,39.19,38.84,38.86,293425.0
2023-01-11 14:00:00,38.86,38.87,38.58,38.62,282906.0,38.86,38.87,38.58,38.62,282906.0
2023-01-11 14:30:00,38.62,38.68,38.46,38.47,151109.0,38.62,38.68,38.46,38.47,151109.0
2023-01-11 15:00:00,38.46,38.53,38.43,38.44,237737.0,38.46,38.53,38.43,38.44,237737.0
2023-01-11 15:30:00,38.45,38.59,38.4,38.56,487260.0,38.45,38.59,38.4,38.56,487260.0
2023-01-12 09:30:00,38.81,39.11,38.4,38.49,299135.0,38.81,39.11,38.4,38.49,299135.0
2023-01-12 10:00:00,38.49,39.05,38.49,39.03,216243.0,38.49,39.05,38.49,39.03,216243.0
2023-01-12 10:30:00,39.03,39.05,38.77,38.98,202349.0,39.03,39.05,38.77,38.98,202349.0
2023-01-12 11:00:00,38.97,38.98,38.74,38.94,226486.0,38.97,38.98,38.74,38.94,226486.0
2023-01-12 11:30:00,38.95,39.16,38.89,39.04,185638.0,38.95,39.16,38.89,39.04,185638.0
2023-01-12 12:00:00,39.05,39.15,38.99,39.06,134420.0,39.05,39.15,38.99,39.06,134420.0
2023-01-12 12:30:00,39.07,39.12,38.95,39.11,117006.0,39.07,39.12,38.95,39.11,117006.0
2023-01-12 13:00:00,39.1,39.21,38.9,38.94,137063.0,39.1,39.21,38.9,38.94,137063.0
2023-01-12 13:30:00,38.91,39.2,38.88,39.16,125640.0,38.91,39.2,38.88,39.16,125640.0
2023-01-12 14:00:00,39.16,39.17,39.02,39.06,167869.0,39.16,39.17,39.02,39.06,167869.0
2023-01-12 14:30:00,39.05,39.14,39.02,39.09,161122.0,39.05,39.14,39.02,39.09,161122.0
2023-01-12 15:00:00,39.09,39.09,38.94,38.97,192002.0,39.09,39.09,38.94,38.97,192002.0
2023-01-12 15:30:00,38.97,38.98,38.8,38.92,487309.0,38.97,38.98,38.8,38.92,487309.0
2023-01-13 09:30:00,38.54,39.0,38.52,38.93,230642.0,38.54,39.0,38.52,38.93,230642.0
2023-01-13 10:00:00,38.9,39.3,38.86,39.22,174114.0,38.9,39.3,38.86,39.22,174114.0
2023-01-13 10:30:00,39.23,39.27,39.07,39.12,178470.0,39.23,39.27,39.07,39.12,178470.0
2023-01-13 11:00:00,39.13,39.16,38.96,39.02,102750.0,39.13,39.16,38.96,39.02,102750.0
2023-01-13 11:30:00,39.02,39.14,38.99,39.11,86957.0,39.02,39.14,38.99,39.11,86957.0
2023-01-13 12:00:00,39.12,39.13,39.02,39.11,53640.0,39.12,39.13,39.02,39.11,53640.0
2023-01-13 12:30:00,39.11,39.13,38.99,39.1,68925.0,39.11,39.13,38.99,39.1,68925.0
2023-01-13 13:00:00,39.1,39.12,39.0,39.05,77182.0,39.1,39.12,39.0,39.05,77182.0
2023-01-13 13:30:00,39.05,39.21,39.05,39.21,119924.0,39.05,39.21,39.05,39.21,119924.0
2023-01-13 14:00:00,39.22,39.31,39.2,39.3,70863.0,39.22,39.31,39.2,39.3,70863.0
2023-01-13 14:30:00,39.3,39.39,39.22,39.38,95961.0,39.3,39.39,39.22,39.38,95961.0
2023-01-13 15:00:00,39.38,39.56,39.37,39.55,179774.0,39.38,39.56,39.37,39.55,179774.0
2023-01-13 15:30:00,39.55,39.61,39.48,39.54,354376.0,39.55,39.61,39.48,39.54,354376.0
2023-01-17 09:30:00,39.12,39.71,38.96,39.4,442446.0,39.12,39.71,38.96,39.4,442446.0
2023-01-17 10:00:00,39.39,39.62,39.37,39.5,167782.0,39.39,39.62,39.37,39.5,167782.0
2023-01-17 10:30:00,39.51,39.51,39.23,39.35,104089.0,39.51,39.51,39.23,39.35,104089.0
2023-01-17 11:00:00,39.37,39.38,39.21,39.27,106005.0,39.37,39.38,39.21,39.27,106005.0
2023-01-17 11:30:00,39.27,39.3,39.15,39.18,79662.0,39.27,39.3,39.15,39.18,79662.0
2023-01-17 12:00:00,39.19,39.27,39.08,39.09,141399.0,39.19,39.27,39.08,39.09,141399.0
2023-01-17 12:30:00,39.08,39.22,39.08,39.21,71563.0,39.08,39.22,39.08,39.21,71563.0
2023-01-17 13:00:00,39.2,39.21,39.08,39.12,121945.0,39.2,39.21,39.08,39.12,121945.0
2023-01-17 13:30:00,39.12,39.14,39.06,39.08,85935.0,39.12,39.14,39.06,39.08,85935.0
2023-01-17 14:00:00,39.08,39.13,38.95,39.1,167525.0,39.08,39.13,38.95,39.1,167525.0
2023-01-17 14:30:00,39.11,39.2,39.11,39.14,93026.0,39.11,39.2,39.11,39.14,93026.0
2023-01-17 15:00:00,39.15,39.25,39.09,39.11,139779.0,39.15,39.25,39.09,39.11,139779.0
2023-01-17 15:30:00,39.11,39.16,38.93,38.97,410839.0,39.11,39.16,38.93,38.97,410839.0
2023-01-18 09:30:00,39.4,39.5,39.18,39.36,182453.0,39.4,39.5,39.18,39.36,182453.0
2023-01-18 10:00:00,39.36,39.54,39.27,39.5,229160.0,39.36,39.54,39.27,39.5,229160.0
2023-01-18 10:30:00,39.51,39.52,38.92,39.04,208106.0,39.51,39.52,38.92,39.04,208106.0
2023-01-18 11:00:00,39.03,39.13,38.85,38.86,277004.0,39.03,39.13,38.85,38.86,277004.0
2023-01-18 11:30:00,38.86,38.88,38.63,38.77,185480.0,38.86,38.88,38.63,38.77,185480.0
2023-01-18 12:00:00,38.79,38.88,38.71,38.73,104330.0,38.79,38.88,38.71,38.73,104330.0
2023-01-18 12:30:00,38.73,38.75,38.63,38.64,46747.0,38.73,38.75,38.63,38.64,46747.0
2023-01-18 13:00:00,38.64,38.69,38.5,38.65,73788.0,38.64,38.69,38.5,38.65,73788.0
2023-01-18 13:30:00,38.64,38.72,38.59,38.63,71960.0,38.64,38.72,38.59,38.63,71960.0
2023-01-18 14:00:00,38.64,38.69,38.59,38.68,58049.0,38.64,38.69,38.59,38.68,58049.0
2023-01-18 14:30:00,38.68,38.68,38.52,38.54,71480.0,38.68,38.68,38.52,38.54,71480.0
2023-01-18 15:00:00,38.54,38.59,38.4,38.47,163481.0,38.54,38.59,38.4,38.47,163481.0
2023-01-18 15:30:00,38.47,38.49,38.27,38.28,454808.0,38.47,38.49,38.27,38.28,454808.0
2023-01-19 09:30:00,37.77,37.85,37.48,37.69,296788.0,37.77,37.85,37.48,37.69,296788.0
2023-01-19 10:00:00,37.67,37.9,37.62,37.69,271847.0,37.67,37.9,37.62,37.69,271847.0
2023-01-19 10:30:00,37.7,37.81,37.52,37.52,251616.0,37.7,37.81,37.52,37.52,251616.0
2023-01-19 11:00:00,37.52,37.75,37.5,37.57,168833.0,37.52,37.75,37.5,37.57,168833.0
2023-01-19 11:30:00,37.58,37.83,37.56,37.8,272943.0,37.58,37.83,37.56,37.8,272943.0
2023-01-19 12:00:00,37.81,37.97,37.79,37.83,131740.0,37.81,37.97,37.79,37.83,131740.0
2023-01-19 12:30:00,37.84,37.84,37.72,37.75,100100.0,37.84,37.84,37.72,37.75,100100.0
2023-01-19 13:00:00,37.76,38.04,37.75,38.02,173207.0,37.76,38.04,37.75,38.02,173207.0
2023-01-19 13:30:00,38.03,38.25,38.02,38.19,132232.0,38.03,38.25,38.02,38.19,132232.0
2023-01-19 14:00:00,38.19,38.34,38.13,38.33,214685.0,38.19,38.34,38.13,38.33,214685.0
2023-01-19 14:30:00,38.33,38.4,38.28,38.38,105568.0,38.33,38.4,38.28,38.38,105568.0
2023-01-19 15:00:00,38.38,38.44,38.27,38.29,166237.0,38.38,38.44,38.27,38.29,166237.0
2023-01-19 15:30:00,38.29,38.32,38.12,38.18,515227.0,38.29,38.32,38.12,38.18,515227.0
2023-01-20 09:30:00,38.47,38.87,38.2,38.86,419820.0,38.47,38.87,38.2,38.86,419820.0
2023-01-20 10:00:00,38.85,38.97,38.75,38.87,151426.0,38.85,38.97,38.75,38.87,151426.0
2023-01-20 10:30:00,38.87,38.87,38.62,38.77,132042.0,38.87,38.87,38.62,38.77,132042.0
2023-01-20 11:00:00,38.77,38.92,38.76,38.86,93513.0,38.77,38.92,38.76,38.86,93513.0
2023-01-20 11:30:00,38.87,38.88,38.74,38.8,79408.0,38.87,38.88,38.74,38.8,79408.0
2023-01-20 12:00:00,38.81,38.97,38.8,38.95,93169.0,38.81,38.97,38.8,38.95,93169.0
2023-01-20 12:30:00,38.94,38.96,38.75,38.81,157674.0,38.94,38.96,38.75,38.81,157674.0
2023-01-20 13:00:00,38.82,38.89,38.72,38.75,110538.0,38.82,38.89,38.72,38.75,110538.0
2023-01-20 13:30:00,38.75,39.08,38.75,39.05,144293.0,38.75,39.08,38.75,39.05,144293.0
2023-01-20 14:00:00,39.05,39.13,38.99,39.12,124095.0,39.05,39.13,38.99,39.12,124095.0
2023-01-20 14:30:00,39.11,39.14,38.98,39.06,127227.0,39.11,39.14,38.98,39.06,127227.0
2023-01-20 15:00:00,39.06,39.09,38.98,39.07,137300.0,39.06,39.09,38.98,39.07,137300.0
2023-01-20 15:30:00,39.07,39.12,39.01,39.04,392973.0,39.07,39.12,39.01,39.04,392973.0
2023-01-23 09:30:00,39.24,39.84,39.24,39.75,342725.0,39.24,39.84,39.24,39.75,342725.0
2023-01-23 10:00:00,39.77,40.08,39.75,39.93,552157.0,39.77,40.08,39.75,39.93,552157.0
2023-01-23 10:30:00,39.92,40.04,39.84,39.84,262569.0,39.92,40.04,39.84,39.84,262569.0
2023-01-23 11:00:00,39.84,39.91,39.63,39.65,224217.0,39.84,39.91,39.63,39.65,224217.0
2023-01-23 11:30:00,39.64,39.78,39.6,39.76,104744.0,39.64,39.78,39.6,39.76,104744.0
2023-01-23 12:00:00,39.77,39.84,39.71,39.76,136325.0,39.77,39.84,39.71,39.76,136325.0
2023-01-23 12:30:00,39.76,39.81,39.67,39.8,84271.0,39.76,39.81,39.67,39.8,84271.0
2023-01-23 13:00:00,39.8,39.91,39.77,39.87,118553.0,39.8,39.91,39.77,39.87,118553.0
2023-01-23 13:30:00,39.87,39.95,39.84,39.87,130565.0,39.87,39.95,39.84,39.87,130565.0
2023-01-23 14:00:00,39.86,39.87,39.69,39.71,91044.0,39.86,39.87,39.69,39.71,91044.0
2023-01-23 14:30:00,39.71,39.75,39.59,39.66,139175.0,39.71,39.75,39.59,39.66,139175.0
2023-01-23 15:00:00,39.66,39.9,39.62,39.79,198943.0,39.66,39.9,39.62,39.79,198943.0
2023-01-23 15:30:00,39.8,39.91,39.7,39.9,480218.0,39.8,39.91,39.7,39.9,480218.0
2023-01-24 09:30:00,39.48,39.99,39.48,39.77,174326.0,39.48,39.99,39.48,39.77,174326.0
2023-01-24 10:00:00,39.77,39.96,39.63,39.9,154873.0,39.77,39.96,39.63,39.9,154873.0
2023-01-24 10:30:00,39.91,40.3,39.9,40.27,439429.0,39.91,40.3,39.9,40.27,439429.0
2023-01-24 11:00:00,40.28,40.43,40.25,40.34,190341.0,40.28,40.43,40.25,40.34,190341.0
2023-01-24 11:30:00,40.34,40.35,40.06,40.21,143125.0,40.34,40.35,40.06,40.21,143125.0
2023-01-24 12:00:00,40.22,40.26,40.15,40.19,136401.0,40.22,40.26,40.15,40.19,136401.0
2023-01-24 12:30:00,40.19,40.29,40.17,40.2,92897.0,40.19,40.29,40.17,40.2,92897.0
2023-01-24 13:00:00,40.2,40.28,40.15,40.28,76846.0,40.2,40.28,40.15,40.28,76846.0
2023-01-24 13:30:00,40.27,40.33,40.22,40.29,82720.0,40.27,40.33,40.22,40.29,82720.0
2023-01-24 14:00:00,40.29,40.29,40.2,40.25,101276.0,40.29,40.29,40.2,40.25,101276.0
2023-01-24 14:30:00,40.25,40.3,40.16,40.2,57097.0,40.25,40.3,40.16,40.2,57097.0
2023-01-24 15:00:00,40.2,40.33,40.19,40.32,162559.0,40.2,40.33,40.19,40.32,162559.0
2023-01-24 15:30:00,40.32,40.36,40.17,40.26,393244.0,40.32,40.36,40.17,40.26,393244.0
2023-01-25 09:30:00,39.7,39.87,39.57,39.62,248817.0,39.7,39.87,39.57,39.62,248817.0
2023-01-25 10:00:00,39.58,39.72,39.49,39.54,109363.0,39.58,39.72,39.49,39.54,109363.0
2023-01-25 10:30:00,39.54,39.57,39.34,39.55,168715.0,39.54,39.57,39.34,39.55,168715.0
2023-01-25 11:00:00,39.55,39.76,39.51,39.65,88878.0,39.55,39.76,39.51,39.65,88878.0
2023-01-25 11:30:00,39.65,39.83,39.59,39.77,167591.0,39.65,39.83,39.59,39.77,167591.0
2023-01-25 12:00:00,39.77,39.8,39.6,39.62,86172.0,39.77,39.8,39.6,39.62,86172.0
2023-01-25 12:30:00,39.63,39.78,39.62,39.77,78034.0,39.63,39.78,39.62,39.77,78034.0
2023-01-25 13:00:00,39.77,39.89,39.75,39.87,73526.0,39.77,39.89,39.75,39.87,73526.0
2023-01-25 13:30:00,39.87,39.99,39.87,39.96,116106.0,39.87,39.99,39.87,39.96,116106.0
2023-01-25 14:00:00,39.97,40.23,39.94,40.08,223256.0,39.97,40.23,39.94,40.08,223256.0
2023-01-25 14:30:00,40.08,40.21,40.08,40.15,86144.0,40.08,40.21,40.08,40.15,86144.0
2023-01-25 15:00:00,40.15,40.19,40.04,40.09,107753.0,40.15,40.19,40.04,40.09,107753.0
2023-01-25 15:30:00,40.1,40.29,40.06,40.29,357509.0,40.1,40.29,40.06,40.29,357509.0
2023-01-26 09:30:00,41.05,41.24,40.06,40.17,550355.0,41.05,41.24,40.06,40.17,550355.0
2023-01-26 10:00:00,40.18,40.37,40.04,40.24,199956.0,40.18,40.37,40.04,40.24,199956.0
2023-01-26 10:30:00,40.21,40.3,39.96,40.03,118040.0,40.21,40.3,39.96,40.03,118040.0
2023-01-26 11:00:00,40.04,40.29,39.94,40.27,178191.0,40.04,40.29,39.94,40.27,178191.0
2023-01-26 11:30:00,40.27,40.71,40.24,40.47,261209.0,40.27,40.71,40.24,40.47,261209.0
2023-01-26 12:00:00,40.47,40.6,40.44,40.51,88934.0,40.47,40.6,40.44,40.51,88934.0
2023-01-26 12:30:00,40.49,40.62,40.46,40.58,160118.0,40.49,40.62,40.46,40.58,160118.0
2023-01-26 13:00:00,40.6,40.65,40.52,40.61,185406.0,40.6,40.65,40.52,40.61,185406.0
2023-01-26 13:30:00,40.61,40.82,40.6,40.71,277538.0,40.61,40.82,40.6,40.71,277538.0
2023-01-26 14:00:00,40.72,40.72,40.52,40.56,94546.0,40.72,40.72,40.52,40.56,94546.0
2023-01-26 14:30:00,40.56,40.72,40.54,40.71,64508.0,40.56,40.72,40.54,40.71,64508.0
2023-01-26 15:00:00,40.7,40.75,40.6,40.68,155457.0,40.7,40.75,40.6,40.68,155457.0
2023-01-26 15:30:00,40.67,40.92,40.65,40.9,632086.0,40.67,40.92,40.65,40.9,632086.0
2023-01-27 09:30:00,40.8,40.94,40.64,40.75,223664.0,40.8,40.94,40.64,40.75,223664.0
2023-01-27 10:00:00,40.76,41.0,40.67,40.84,103675.0,40.76,41.0,40.67,40.84,103675.0
2023-01-27 10:30:00,40.83,40.87,40.56,40.68,87741.0,40.83,40.87,40.56,40.68,87741.0
2023-01-27 11:00:00,40.67,40.94,40.67,40.94,99095.0,40.67,40.94,40.67,40.94,99095.0
2023-01-27 11:30:00,40.94,41.04,40.94,40.99,92060.0,40.94,41.04,40.94,40.99,92060.0
2023-01-27 12:00:00,40.99,41.06,40.96,41.02,58710.0,40.99,41.06,40.96,41.02,58710.0
2023-01-27 12:30:00,41.01,41.04,40.88,40.92,65547.0,41.01,41.04,40.88,40.92,65547.0
2023-01-27 13:00:00,40.93,40.94,40.86,40.93,83259.0,40.93,40.94,40.86,40.93,83259.0
2023-01-27 13:30:00,40.93,41.05,40.9,41.01,163457.0,40.93,41.05,40.9,41.01,163457.0
2023-01-27 14:00:00,41.01,41.06,40.97,41.01,74371.0,41.01,41.06,40.97,41.01,74371.0
2023-01-27 14:30:00,41.02,41.07,40.94,41.05,86843.0,41.02,41.07,40.94,41.05,86843.0
2023-01-27 15:00:00,41.06,41.26,41.06,41.26,132488.0,41.06,41.26,41.06,41.26,132488.0
2023-01-27 15:30:00,41.26,41.29,40.99,41.0,457581.0,41.26,41.29,40.99,41.0,457581.0
2023-01-30 09:30:00,40.25,40.62,40.11,40.59,463397.0,40.25,40.62,40.11,40.59,463397.0
2023-01-30 10:00:00,40.59,40.71,40.15,40.29,264897.0,40.59,40.71,40.15,40.29,264897.0
2023-01-30 10:30:00,40.29,40.35,39.91,40.19,252104.0,40.29,40.35,39.91,40.19,252104.0
2023-01-30 11:00:00,40.19,40.2,39.96,40.03,281992.0,40.19,40.2,39.96,40.03,281992.0
2023-01-30 11:30:00,40.03,40.18,39.98,40.07,217877.0,40.03,40.18,39.98,40.07,217877.0
2023-01-30 12:00:00,40.07,40.27,40.05,40.26,165108.0,40.07,40.27,40.05,40.26,165108.0
2023-01-30 12:30:00,40.26,40.27,40.01,40.07,217514.0,40.26,40.27,40.01,40.07,217514.0
2023-01-30 13:00:00,40.05,40.17,40.02,40.12,111682.0,40.05,40.17,40.02,40.12,111682.0
2023-01-30 13:30:00,40.12,40.15,39.98,40.1,174839.0,40.12,40.15,39.98,40.1,174839.0
2023-01-30 14:00:00,40.09,40.1,39.98,40.01,128848.0,40.09,40.1,39.98,40.01,128848.0
2023-01-30 14:30:00,40.0,40.04,39.93,40.01,157617.0,40.0,40.04,39.93,40.01,157617.0
2023-01-30 15:00:00,40.01,40.11,39.94,39.94,155058.0,40.01,40.11,39.94,39.94,155058.0
2023-01-30 15:30:00,39.95,40.03,39.81,39.87,672334.0,39.95,40.03,39.81,39.87,672334.0
2023-01-31 09:30:00,39.88,40.24,39.77,40.1,345410.0,39.88,40.24,39.77,40.1,345410.0
2023-01-31 10:00:00,40.11,40.39,40.01,40.34,267707.0,40.11,40.39,40.01,40.34,267707.0
2023-01-31 10:30:00,40.35,40.56,40.29,40.53,294895.0,40.35,40.56,40.29,40.53,294895.0
2023-01-31 11:00:00,40.54,40.71,40.49,40.69,166536.0,40.54,40.71,40.49,40.69,166536.0
2023-01-31 11:30:00,40.7,40.73,40.52,40.61,94517.0,40.7,40.73,40.52,40.61,94517.0
2023-01-31 12:00:00,40.61,40.71,40.51,40.67,96796.0,40.61,40.71,40.51,40.67,96796.0
2023-01-31 12:30:00,40.66,40.76,40.62,40.69,72996.0,40.66,40.76,40.62,40.69,72996.0
2023-01-31 13:00:00,40.69,40.82,40.68,40.78,65885.0,40.69,40.82,40.68,40.78,65885.0
2023-01-31 13:30:00,40.79,40.83,40.71,40.79,156504.0,40.79,40.83,40.71,40.79,156504.0
2023-01-31 14:00:00,40.79,40.92,40.79,40.92,77669.0,40.79,40.92,40.79,40.92,77669.0
2023-01-31 14:30:00,40.92,40.98,40.85,40.87,177857.0,40.92,40.98,40.85,40.87,177857.0
2023-01-31 15:00:00,40.86,41.11,40.86,41.08,332918.0,40.86,41.11,40.86,41.08,332918.0
2023-01-31 15:30:00,41.08,41.43,41.08,41.41,887313.0,41.08,41.43,41.08,41.41,887313.0
2023-02-01 09:30:00,41.5,41.72,41.31,41.66,288625.0,41.5,41.72,41.31,41.66,288625.0
2023-02-01 10:00:00,41.65,41.65,41.3,41.56,180778.0,41.65,41.65,41.3,41.56,180778.0
2023-02-01 10:30:00,41.56,41.57,41.18,41.22,153030.0,41.56,41.57,41.18,41.22,153030.0
2023-02-01 11:00:00,41.21,41.32,41.15,41.2,117013.0,41.21,41.32,41.15,41.2,117013.0
2023-02-01 11:30:00,41.2,41.23,40.97,41.0,137988.0,41.2,41.23,40.97,41.0,137988.0
2023-02-01 12:00:00,41.0,41.08,40.91,41.01,72689.0,41.0,41.08,40.91,41.01,72689.0
2023-02-01 12:30:00,41.01,41.03,40.94,40.98,65750.0,41.01,41.03,40.94,40.98,65750.0
2023-02-01 13:00:00,40.99,41.03,40.82,40.95,100761.0,40.99,41.03,40.82,40.95,100761.0
2023-02-01 13:30:00,40.95,40.99,40.84,40.91,77910.0,40.95,40.99,40.84,40.91,77910.0
2023-02-01 14:00:00,40.91,41.2,40.69,41.16,152861.0,40.91,41.2,40.69,41.16,152861.0
2023-02-01 14:30:00,41.16,41.75,40.89,41.58,255273.0,41.16,41.75,40.89,41.58,255273.0
2023-02-01 15:00:00,41.6,41.83,41.56,41.83,200891.0,41.6,41.83,41.56,41.83,200891.0
2023-02-01 15:30:00,41.83,42.07,41.8,41.93,623920.0,41.83,42.07,41.8,41.93,623920.0
2023-02-02 09:30:00,42.25,42.33,41.68,41.69,348741.0,42.25,42.33,41.68,41.69,348741.0
2023-02-02 10:00:00,41.69,41.92,41.52,41.84,297719.0,41.69,41.92,41.52,41.84,297719.0
2023-02-02 10:30:00,41.86,42.2,41.86,42.19,102078.0,41.86,42.2,41.86,42.19,102078.0
2023-02-02 11:00:00,42.18,42.28,41.92,41.96,170868.0,42.18,42.28,41.92,41.96,170868.0
2023-02-02 11:30:00,41.96,41.97,41.58,41.58,153473.0,41.96,41.97,41.58,41.58,153473.0
2023-02-02 12:00:00,41.58,41.78,41.57,41.66,153386.0,41.58,41.78,41.57,41.66,153386.0
2023-02-02 12:30:00,41.66,41.66,41.46,41.57,110052.0,41.66,41.66,41.46,41.57,110052.0
2023-02-02 13:00:00,41.57,41.83,41.55,41.79,137082.0,41.57,41.83,41.55,41.79,137082.0
2023-02-02 13:30:00,41.79,41.92,41.78,41.91,83856.0,41.79,41.92,41.78,41.91,83856.0
2023-02-02 14:00:00,41.92,41.95,41.38,41.39,265630.0,41.92,41.95,41.38,41.39,265630.0
2023-02-02 14:30:00,41.38,41.4,41.14,41.15,217453.0,41.38,41.4,41.14,41.15,217453.0
2023-02-02 15:00:00,41.15,41.28,41.0,41.25,341897.0,41.15,41.28,41.0,41.25,341897.0
2023-02-02 15:30:00,41.25,41.4,41.13,41.39,711034.0,41.25,41.4,41.13,41.39,711034.0
2023-02-03 09:30:00,40.91,41.73,40.81,41.54,252965.0,40.91,41.73,40.81,41.54,252965.0
2023-02-03 10:00:00,41.5,42.04,41.45,41.99,166743.0,41.5,42.04,41.45,41.99,166743.0
2023-02-03 10:30:00,41.99,42.2,41.93,42.15,222755.0,41.99,42.2,41.93,42.15,222755.0
2023-02-03 11:00:00,42.15,42.21,42.01,42.03,132754.0,42.15,42.21,42.01,42.03,132754.0
2023-02-03 11:30:00,42.04,42.19,41.73,41.75,220916.0,42.04,42.19,41.73,41.75,220916.0
2023-02-03 12:00:00,41.73,42.01,41.73,41.97,165488.0,41.73,42.01,41.73,41.97,165488.0
2023-02-03 12:30:00,41.96,42.09,41.83,41.83,102577.0,41.96,42.09,41.83,41.83,102577.0
2023-02-03 13:00:00,41.84,41.87,41.71,41.85,85321.0,41.84,41.87,41.71,41.85,85321.0
2023-02-03 13:30:00,41.84,41.85,41.65,41.82,117438.0,41.84,41.85,41.65,41.82,117438.0
2023-02-03 14:00:00,41.82,41.9,41.74,41.83,107973.0,41.82,41.9,41.74,41.83,107973.0
2023-02-03 14:30:00,41.83,41.93,41.76,41.88,142999.0,41.83,41.93,41.76,41.88,142999.0
2023-02-03 15:00:00,41.86,42.0,41.8,41.91,134952.0,41.86,42.0,41.8,41.91,134952.0
2023-02-03 15:30:00,41.91,41.95,41.67,41.71,420711.0,41.91,41.95,41.67,41.71,420711.0
2023-02-06 09:30:00,41.16,41.41,40.98,41.14,196743.0,41.16,41.41,40.98,41.14,196743.0
2023-02-06 10:00:00,41.16,41.32,40.91,41.0,196995.0,41.16,41.32,40.91,41.0,196995.0
2023-02-06 10:30:00,40.99,41.35,40.95,41.27,143152.0,40.99,41.35,40.95,41.27,143152.0
2023-02-06 11:00:00,41.27,41.5,41.26,41.48,84077.0,41.27,41.5,41.26,41.48,84077.0
2023-02-06 11:30:00,41.48,41.55,41.36,41.54,146327.0,41.48,41.55,41.36,41.54,146327.0
2023-02-06 12:00:00,41.54,41.56,41.41,41.43,91612.0,41.54,41.56,41.41,41.43,91612.0
2023-02-06 12:30:00,41.45,41.57,41.34,41.34,108578.0,41.45,41.57,41.34,41.34,108578.0
2023-02-06 13:00:00,41.34,41.34,41.19,41.27,74603.0,41.34,41.34,41.19,41.27,74603.0
2023-02-06 13:30:00,41.26,41.32,41.22,41.27,83241.0,41.26,41.32,41.22,41.27,83241.0
2023-02-06 14:00:00,41.29,41.32,41.23,41.24,109576.0,41.29,41.32,41.23,41.24,109576.0
2023-02-06 14:30:00,41.23,41.25,41.08,41.2,87680.0,41.23,41.25,41.08,41.2,87680.0
2023-02-06 15:00:00,41.2,41.25,41.02,41.1,109450.0,41.2,41.25,41.02,41.1,109450.0
2023-02-06 15:30:00,41.1,41.28,41.05,41.24,460084.0,41.1,41.28,41.05,41.24,460084.0
2023-02-07 09:30:00,41.15,41.57,41.14,41.4,374989.0,41.15,41.57,41.14,41.4,374989.0
2023-02-07 10:00:00,41.4,41.46,41.07,41.12,139440.0,41.4,41.46,41.07,41.12,139440.0
2023-02-07 10:30:00,41.11,41.33,41.07,41.25,124704.0,41.11,41.33,41.07,41.25,124704.0
2023-02-07 11:00:00,41.26,41.44,41.25,41.43,94241.0,41.26,41.44,41.25,41.43,94241.0
2023-02-07 11:30:00,41.42,41.42,41.29,41.34,98905.0,41.42,41.42,41.29,41.34,98905.0
2023-02-07 12:00:00,41.34,41.42,41.31,41.39,201245.0,41.34,41.42,41.31,41.39,201245.0
2023-02-07 12:30:00,41.38,41.99,41.35,41.88,264536.0,41.38,41.99,41.35,41.88,264536.0
2023-02-07 13:00:00,41.89,41.92,41.46,41.47,224530.0,41.89,41.92,41.46,41.47,224530.0
2023-02-07 13:30:00,41.46,41.63,41.25,41.49,197021.0,41.46,41.63,41.25,41.49,197021.0
2023-02-07 14:00:00,41.48,41.9,41.45,41.82,156757.0,41.48,41.9,41.45,41.82,156757.0
2023-02-07 14:30:00,41.81,41.99,41.8,41.96,122580.0,41.81,41.99,41.8,41.96,122580.0
2023-02-07 15:00:00,41.97,42.06,41.82,42.05,147573.0,41.97,42.06,41.82,42.05,147573.0
2023-02-07 15:30:00,42.05,42.16,41.93,41.98,423189.0,42.05,42.16,41.93,41.98,423189.0
2023-02-08 09:30:00,41.68,41.99,41.67,41.97,186861.0,41.68,41.99,41.67,41.97,186861.0
2023-02-08 10:00:00,41.96,42.05,41.76,41.77,157318.0,41.96,42.05,41.76,41.77,157318.0
2023-02-08 10:30:00,41.77,41.77,41.52,41.58,216459.0,41.77,41.77,41.52,41.58,216459.0
2023-02-08 11:00:00,41.57,41.59,41.27,41.33,136754.0,41.57,41.59,41.27,41.33,136754.0
2023-02-08 11:30:00,41.33,41.35,41.12,41.33,124481.0,41.33,41.35,41.12,41.33,124481.0
2023-02-08 12:00:00,41.32,41.41,41.17,41.4,113018.0,41.32,41.41,41.17,41.4,113018.0
2023-02-08 12:30:00,41.41,41.48,41.29,41.43,120269.0,41.41,41.48,41.29,41.43,120269.0
2023-02-08 13:00:00,41.42,41.56,41.4,41.46,127446.0,41.42,41.56,41.4,41.46,127446.0
2023-02-08 13:30:00,41.46,41.47,41.19,41.21,219871.0,41.46,41.47,41.19,41.21,219871.0
2023-02-08 14:00:00,41.21,41.43,41.19,41.29,170934.0,41.21,41.43,41.19,41.29,170934.0
2023-02-08 14:30:00,41.3,41.34,41.21,41.28,173021.0,41.3,41.34,41.21,41.28,173021.0
2023-02-08 15:00:00,41.27,41.38,41.14,41.33,232995.0,41.27,41.38,41.14,41.33,232995.0
2023-02-08 15:30:00,41.33,41.49,41.28,41.46,599716.0,41.33,41.49,41.28,41.46,599716.0
2023-02-09 09:30:00,44.39,45.64,44.08,45.07,3079582.0,44.39,45.64,44.08,45.07,3079582.0
2023-02-09 10:00:00,45.07,45.21,44.57,44.72,1203180.0,45.07,45.21,44.57,44.72,1203180.0
2023-02-09 10:30:00,44.73,45.0,44.51,44.8,520278.0,44.73,45.0,44.51,44.8,520278.0
2023-02-09 11:00:00,44.82,44.82,44.24,44.28,470055.0,44.82,44.82,44.24,44.28,470055.0
2023-02-09 11:30:00,44.27,44.92,44.18,44.92,390810.0,44.27,44.92,44.18,44.92,390810.0
2023-02-09 12:00:00,44.89,45.09,44.72,45.06,350624.0,44.89,45.09,44.72,45.06,350624.0
2023-02-09 12:30:00,45.05,45.13,44.62,44.95,382989.0,45.05,45.13,44.62,44.95,382989.0
2023-02-09 13:00:00,44.93,45.03,44.72,44.87,222105.0,44.93,45.03,44.72,44.87,222105.0
2023-02-09 13:30:00,44.87,45.0,44.41,44.47,397298.0,44.87,45.0,44.41,44.47,397298.0
2023-02-09 14:00:00,44.46,44.59,44.31,44.38,251223.0,44.46,44.59,44.31,44.38,251223.0
2023-02-09 14:30:00,44.39,44.43,44.21,44.25,352199.0,44.39,44.43,44.21,44.25,352199.0
2023-02-09 15:00:00,44.25,44.36,43.98,44.02,500801.0,44.25,44.36,43.98,44.02,500801.0
2023-02-09 15:30:00,44.02,44.22,43.94,44.1,1306116.0,44.02,44.22,43.94,44.1,1306116.0
2023-02-10 09:30:00,43.84,44.14,43.61,43.89,343944.0,43.84,44.14,43.61,43.89,343944.0
2023-02-10 10:00:00,43.88,44.37,43.66,44.33,364456.0,43.88,44.37,43.66,44.33,364456.0
2023-02-10 10:30:00,44.34,44.38,43.98,44.24,229175.0,44.34,44.38,43.98,44.24,229175.0
2023-02-10 11:00:00,44.23,44.4,44.05,44.11,299087.0,44.23,44.4,44.05,44.11,299087.0
2023-02-10 11:30:00,44.11,44.43,44.09,44.16,457791.0,44.11,44.43,44.09,44.16,457791.0
2023-02-10 12:00:00,44.16,44.16,43.84,43.98,258775.0,44.16,44.16,43.84,43.98,258775.0
2023-02-10 12:30:00,43.97,44.07,43.69,43.77,209541.0,43.97,44.07,43.69,43.77,209541.0
2023-02-10 13:00:00,43.78,43.79,43.5,43.74,461529.0,43.78,43.79,43.5,43.74,461529.0
2023-02-10 13:30:00,43.75,43.85,43.6,43.83,401737.0,43.75,43.85,43.6,43.83,401737.0
2023-02-10 14:00:00,43.83,43.86,43.63,43.76,288202.0,43.83,43.86,43.63,43.76,288202.0
2023-02-10 14:30:00,43.75,43.86,43.68,43.81,284266.0,43.75,43.86,43.68,43.81,284266.0
2023-02-10 15:00:00,43.82,43.83,43.69,43.77,417854.0,43.82,43.83,43.69,43.77,417854.0
2023-02-10 15:30:00,43.78,43.9,43.72,43.82,850049.0,43.78,43.9,43.72,43.82,850049.0
2023-02-13 09:30:00,43.8,44.25,43.73,44.22,397245.0,43.8,44.25,43.73,44.22,397245.0
2023-02-13 10:00:00,44.22,44.37,44.17,44.37,179513.0,44.22,44.37,44.17,44.37,179513.0
2023-02-13 10:30:00,44.38,44.38,44.09,44.13,220708.0,44.38,44.38,44.09,44.13,220708.0
2023-02-13 11:00:00,44.14,44.32,44.12,44.31,253101.0,44.14,44.32,44.12,44.31,253101.0
2023-02-13 11:30:00,44.31,44.34,44.09,44.2,168312.0,44.31,44.34,44.09,44.2,168312.0
2023-02-13 12:00:00,44.19,44.24,44.1,44.18,113307.0,44.19,44.24,44.1,44.18,113307.0
2023-02-13 12:30:00,44.18,44.25,44.1,44.17,164864.0,44.18,44.25,44.1,44.17,164864.0
2023-02-13 13:00:00,44.17,44.24,44.09,44.23,137459.0,44.17,44.24,44.09,44.23,137459.0
2023-02-13 13:30:00,44.24,44.27,44.09,44.22,149129.0,44.24,44.27,44.09,44.22,149129.0
2023-02-13 14:00:00,44.22,44.26,44.12,44.2,396799.0,44.22,44.26,44.12,44.2,396799.0
2023-02-13 14:30:00,44.21,44.22,44.13,44.17,163072.0,44.21,44.22,44.13,44.17,163072.0
2023-02-13 15:00:00,44.17,44.2,44.11,44.16,329084.0,44.17,44.2,44.11,44.16,329084.0
2023-02-13 15:30:00,44.16,44.26,44.08,44.13,853146.0,44.16,44.26,44.08,44.13,853146.0
2023-02-14 09:30:00,43.89,44.01,43.62,43.9,886423.0,43.89,44.01,43.62,43.9,886423.0
2023-02-14 10:00:00,43.89,44.32,43.87,44.22,434772.0,43.89,44.32,43.87,44.22,434772.0
2023-02-14 10:30:00,44.24,44.28,43.8,43.84,465512.0,44.24,44.28,43.8,43.84,465512.0
2023-02-14 11:00:00,43.83,43.98,43.81,43.84,770215.0,43.83,43.98,43.81,43.84,770215.0
2023-02-14 11:30:00,43.83,43.96,43.66,43.85,223331.0,43.83,43.96,43.66,43.85,223331.0
2023-02-14 12:00:00,43.83,44.0,43.82,43.96,84029.0,43.83,44.0,43.82,43.96,84029.0
2023-02-14 12:30:00,43.95,43.97,43.86,43.95,87581.0,43.95,43.97,43.86,43.95,87581.0
2023-02-14 13:00:00,43.95,44.26,43.94,44.13,179121.0,43.95,44.26,43.94,44.13,179121.0
2023-02-14 13:30:00,44.13,44.18,44.05,44.14,163732.0,44.13,44.18,44.05,44.14,163732.0
2023-02-14 14:00:00,44.14,44.19,44.0,44.07,118807.0,44.14,44.19,44.0,44.07,118807.0
2023-02-14 14:30:00,44.07,44.19,44.06,44.13,194749.0,44.07,44.19,44.06,44.13,194749.0
2023-02-14 15:00:00,44.13,44.16,44.02,44.1,302672.0,44.13,44.16,44.02,44.1,302672.0
2023-02-14 15:30:00,44.1,44.25,44.07,44.14,826714.0,44.1,44.25,44.07,44.14,826714.0
2023-02-15 09:30:00,43.97,44.09,43.76,43.94,341778.0,43.97,44.09,43.76,43.94,341778.0
2023-02-15 10:00:00,43.96,44.33,43.95,44.24,200986.0,43.96,44.33,43.95,44.24,200986.0
2023-02-15 10:30:00,44.24,44.29,44.07,44.08,258241.0,44.24,44.29,44.07,44.08,258241.0
2023-02-15 11:00:00,44.07,44.23,44.03,44.12,175304.0,44.07,44.23,44.03,44.12,175304.0
2023-02-15 11:30:00,44.12,44.2,44.04,44.1,120216.0,44.12,44.2,44.04,44.1,120216.0
2023-02-15 12:00:00,44.1,44.11,43.99,44.02,167792.0,44.1,44.11,43.99,44.02,167792.0
2023-02-15 12:30:00,44.02,44.16,44.0,44.11,130814.0,44.02,44.16,44.0,44.11,130814.0
2023-02-15 13:00:00,44.13,44.17,44.1,44.15,88822.0,44.13,44.17,44.1,44.15,88822.0
2023-02-15 13:30:00,44.15,44.19,44.12,44.14,111449.0,44.15,44.19,44.12,44.14,111449.0
2023-02-15 14:00:00,44.14,44.18,44.12,44.15,113807.0,44.14,44.18,44.12,44.15,113807.0
2023-02-15 14:30:00,44.15,44.22,44.09,44.11,217594.0,44.15,44.22,44.09,44.11,217594.0
2023-02-15 15:00:00,44.11,44.17,44.07,44.15,213929.0,44.11,44.17,44.07,44.15,213929.0
2023-02-15 15:30:00,44.15,44.22,44.1,44.19,719475.0,44.15,44.22,44.1,44.19,719475.0
2023-02-16 09:30:00,43.71,44.11,43.52,44.05,219410.0,43.71,44.11,43.52,44.05,219410.0
2023-02-16 10:00:00,44.03,44.39,43.97,44.39,185322.0,44.03,44.39,43.97,44.39,185322.0
2023-02-16 10:30:00,44.4,44.66,44.35,44.64,265504.0,44.4,44.66,44.35,44.64,265504.0
2023-02-16 11:00:00,44.63,44.9,44.59,44.73,223452.0,44.63,44.9,44.59,44.73,223452.0
2023-02-16 11:30:00,44.72,44.91,44.64,44.84,216957.0,44.72,44.91,44.64,44.84,216957.0
2023-02-16 12:00:00,44.83,44.83,44.6,44.8,130792.0,44.83,44.83,44.6,44.8,130792.0
2023-02-16 12:30:00,44.79,44.96,44.77,44.84,127132.0,44.79,44.96,44.77,44.84,127132.0
2023-02-16 13:00:00,44.84,44.89,44.53,44.53,121713.0,44.84,44.89,44.53,44.53,121713.0
2023-02-16 13:30:00,44.55,44.77,44.51,44.69,169627.0,44.55,44.77,44.51,44.69,169627.0
2023-02-16 14:00:00,44.68,44.7,44.58,44.66,95870.0,44.68,44.7,44.58,44.66,95870.0
2023-02-16 14:30:00,44.67,44.76,44.61,44.67,120794.0,44.67,44.76,44.61,44.67,120794.0
2023-02-16 15:00:00,44.66,44.68,44.45,44.46,281489.0,44.66,44.68,44.45,44.46,281489.0
2023-02-16 15:30:00,44.46,44.51,44.18,44.22,713951.0,44.46,44.51,44.18,44.22,713951.0
2023-02-17 09:30:00,43.94,44.1,43.56,43.72,318256.0,43.94,44.1,43.56,43.72,318256.0
2023-02-17 10:00:00,43.72,44.0,43.68,43.72,231713.0,43.72,44.0,43.68,43.72,231713.0
2023-02-17 10:30:00,43.73,43.92,43.49,43.52,248280.0,43.73,43.92,43.49,43.52,248280.0
2023-02-17 11:00:00,43.52,43.57,43.37,43.44,165438.0,43.52,43.57,43.37,43.44,165438.0
2023-02-17 11:30:00,43.45,43.61,43.4,43.48,107300.0,43.45,43.61,43.4,43.48,107300.0
2023-02-17 12:00:00,43.49,43.61,43.42,43.51,135225.0,43.49,43.61,43.42,43.51,135225.0
2023-02-17 12:30:00,43.5,43.52,43.24,43.35,153169.0,43.5,43.52,43.24,43.35,153169.0
2023-02-17 13:00:00,43.35,43.48,43.25,43.26,117809.0,43.35,43.48,43.25,43.26,117809.0
2023-02-17 13:30:00,43.25,43.38,43.18,43.25,147881.0,43.25,43.38,43.18,43.25,147881.0
2023-02-17 14:00:00,43.25,43.4,43.14,43.35,149875.0,43.25,43.4,43.14,43.35,149875.0
2023-02-17 14:30:00,43.35,43.52,43.35,43.48,102969.0,43.35,43.52,43.35,43.48,102969.0
2023-02-17 15:00:00,43.49,43.52,43.39,43.43,203068.0,43.49,43.52,43.39,43.43,203068.0
2023-02-17 15:30:00,43.43,43.65,43.42,43.59,566497.0,43.43,43.65,43.42,43.59,566497.0
2023-02-21 09:30:00,42.86,43.66,42.79,43.38,323448.0,42.86,43.66,42.79,43.38,323448.0
2023-02-21 10:00:00,43.38,43.42,43.02,43.07,245941.0,43.38,43.42,43.02,43.07,245941.0
2023-02-21 10:30:00,43.07,43.16,42.94,43.04,207246.0,43.07,43.16,42.94,43.04,207246.0
2023-02-21 11:00:00,43.06,43.14,42.96,43.04,152704.0,43.06,43.14,42.96,43.04,152704.0
2023-02-21 11:30:00,43.04,43.06,42.89,42.91,182089.0,43.04,43.06,42.89,42.91,182089.0
2023-02-21 12:00:00,42.91,43.06,42.89,42.96,219564.0,42.91,43.06,42.89,42.96,219564.0
2023-02-21 12:30:00,42.97,43.08,42.92,43.07,122608.0,42.97,43.08,42.92,43.07,122608.0
2023-02-21 13:00:00,43.07,43.15,43.02,43.05,181656.0,43.07,43.15,43.02,43.05,181656.0
2023-02-21 13:30:00,43.05,43.06,42.9,42.96,119262.0,43.05,43.06,42.9,42.96,119262.0
2023-02-21 14:00:00,42.96,42.99,42.88,42.96,131769.0,42.96,42.99,42.88,42.96,131769.0
2023-02-21 14:30:00,42.96,43.05,42.95,43.04,155979.0,42.96,43.05,42.95,43.04,155979.0
2023-02-21 15:00:00,43.05,43.07,42.95,43.05,153476.0,43.05,43.07,42.95,43.05,153476.0
2023-02-21 15:30:00,43.05,43.14,42.96,42.99,536836.0,43.05,43.14,42.96,42.99,536836.0
2023-02-22 09:30:00,43.11,43.38,42.91,42.91,275212.0,43.11,43.38,42.91,42.91,275212.0
2023-02-22 10:00:00,42.91,43.2,42.82,43.06,174127.0,42.91,43.2,42.82,43.06,174127.0
2023-02-22 10:30:00,43.05,43.21,42.86,43.19,159149.0,43.05,43.21,42.86,43.19,159149.0
2023-02-22 11:00:00,43.18,43.38,43.18,43.31,101456.0,43.18,43.38,43.18,43.31,101456.0
2023-02-22 11:30:00,43.31,43.4,43.23,43.39,86431.0,43.31,43.4,43.23,43.39,86431.0
2023-02-22 12:00:00,43.38,43.5,43.35,43.45,96125.0,43.38,43.5,43.35,43.45,96125.0
2023-02-22 12:30:00,43.45,43.61,43.45,43.46,96006.0,43.45,43.61,43.45,43.46,96006.0
2023-02-22 13:00:00,43.45,43.52,43.39,43.44,102658.0,43.45,43.52,43.39,43.44,102658.0
2023-02-22 13:30:00,43.44,43.45,43.36,43.4,79094.0,43.44,43.45,43.36,43.4,79094.0
2023-02-22 14:00:00,43.39,43.43,43.14,43.28,219849.0,43.39,43.43,43.14,43.28,219849.0
2023-02-22 14:30:00,43.28,43.31,43.09,43.12,112225.0,43.28,43.31,43.09,43.12,112225.0
2023-02-22 15:00:00,43.13,43.26,43.07,43.15,117437.0,43.13,43.26,43.07,43.15,117437.0
2023-02-22 15:30:00,43.15,43.31,43.09,43.27,352687.0,43.15,43.31,43.09,43.27,352687.0
2023-02-23 09:30:00,43.54,44.19,43.53,44.01,408009.0,43.54,44.19,43.53,44.01,408009.0
2023-02-23 10:00:00,44.03,44.13,43.73,43.83,186399.0,44.03,44.13,43.73,43.83,186399.0
2023-02-23 10:30:00,43.84,43.84,43.41,43.41,137651.0,43.84,43.84,43.41,43.41,137651.0
2023-02-23 11:00:00,43.42,43.5,43.17,43.22,199542.0,43.42,43.5,43.17,43.22,199542.0
2023-02-23 11:30:00,43.23,43.29,42.94,42.94,146173.0,43.23,43.29,42.94,42.94,146173.0
2023-02-23 12:00:00,42.94,43.03,42.89,42.96,119486.0,42.94,43.03,42.89,42.96,119486.0
2023-02-23 12:30:00,42.96,43.14,42.95,43.14,126171.0,42.96,43.14,42.95,43.14,126171.0
2023-02-23 13:00:00,43.13,43.17,42.99,43.08,89755.0,43.13,43.17,42.99,43.08,89755.0
2023-02-23 13:30:00,43.08,43.16,43.04,43.13,117882.0,43.08,43.16,43.04,43.13,117882.0
2023-02-23 14:00:00,43.12,43.3,43.09,43.26,141244.0,43.12,43.3,43.09,43.26,141244.0
2023-02-23 14:30:00,43.27,43.4,43.27,43.34,101561.0,43.27,43.4,43.27,43.34,101561.0
2023-02-23 15:00:00,43.34,43.45,43.33,43.45,127980.0,43.34,43.45,43.33,43.45,127980.0
2023-02-23 15:30:00,43.45,43.5,43.14,43.16,588880.0,43.45,43.5,43.14,43.16,588880.0
2023-02-24 09:30:00,42.54,43.12,42.47,42.64,403600.0,42.54,43.12,42.47,42.64,403600.0
2023-02-24 10:00:00,42.61,42.87,42.36,42.41,330590.0,42.61,42.87,42.36,42.41,330590.0
2023-02-24 10:30:00,42.41,42.45,42.18,42.26,172031.0,42.41,42.45,42.18,42.26,172031.0
2023-02-24 11:00:00,42.26,42.47,42.23,42.41,155963.0,42.26,42.47,42.23,42.41,155963.0
2023-02-24 11:30:00,42.41,42.58,42.33,42.58,179354.0,42.41,42.58,42.33,42.58,179354.0
2023-02-24 12:00:00,42.59,42.61,42.45,42.52,87843.0,42.59,42.61,42.45,42.52,87843.0
2023-02-24 12:30:00,42.52,42.54,42.35,42.42,64578.0,42.52,42.54,42.35,42.42,64578.0
2023-02-24 13:00:00,42.43,42.53,42.37,42.44,94750.0,42.43,42.53,42.37,42.44,94750.0
2023-02-24 13:30:00,42.43,42.59,42.28,42.55,156936.0,42.43,42.59,42.28,42.55,156936.0
2023-02-24 14:00:00,42.56,42.62,42.49,42.49,105536.0,42.56,42.62,42.49,42.49,105536.0
2023-02-24 14:30:00,42.48,42.63,42.41,42.6,79500.0,42.48,42.63,42.41,42.6,79500.0
2023-02-24 15:00:00,42.6,42.76,42.55,42.62,148453.0,42.6,42.76,42.55,42.62,148453.0
2023-02-24 15:30:00,42.62,42.63,42.48,42.61,625237.0,42.62,42.63,42.48,42.61,625237.0
2023-02-27 09:30:00,43.15,43.25,42.75,43.04,274228.0,43.15,43.25,42.75,43.04,274228.0
2023-02-27 10:00:00,43.03,43.18,42.92,43.05,380902.0,43.03,43.18,42.92,43.05,380902.0
2023-02-27 10:30:00,43.05,43.08,42.77,42.85,171917.0,43.05,43.08,42.77,42.85,171917.0
2023-02-27 11:00:00,42.85,43.02,42.85,42.92,118380.0,42.85,43.02,42.85,42.92,118380.0
2023-02-27 11:30:00,42.93,42.99,42.83,42.96,92227.0,42.93,42.99,42.83,42.96,92227.0
2023-02-27 12:00:00,42.97,43.04,42.91,42.99,83457.0,42.97,43.04,42.91,42.99,83457.0
2023-02-27 12:30:00,43.0,43.11,42.99,43.07,73730.0,43.0,43.11,42.99,43.07,73730.0
2023-02-27 13:00:00,43.08,43.11,42.98,43.04,86998.0,43.08,43.11,42.98,43.04,86998.0
2023-02-27 13:30:00,43.04,43.13,42.96,43.09,101856.0,43.04,43.13,42.96,43.09,101856.0
2023-02-27 14:00:00,43.09,43.15,42.99,43.06,95738.0,43.09,43.15,42.99,43.06,95738.0
2023-02-27 14:30:00,43.06,43.12,42.93,42.97,98714.0,43.06,43.12,42.93,42.97,98714.0
2023-02-27 15:00:00,42.96,42.98,42.81,42.87,121022.0,42.96,42.98,42.81,42.87,121022.0
2023-02-27 15:30:00,42.87,42.91,42.7,42.83,527955.0,42.87,42.91,42.7,42.83,527955.0
2023-02-28 09:30:00,42.75,43.21,42.71,43.09,185868.0,42.75,43.21,42.71,43.09,185868.0
2023-02-28 10:00:00,43.11,43.45,43.11,43.37,162744.0,43.11,43.45,43.11,43.37,162744.0
2023-02-28 10:30:00,43.38,43.38,43.21,43.34,132511.0,43.38,43.38,43.21,43.34,132511.0
2023-02-28 11:00:00,43.34,43.54,43.34,43.48,104525.0,43.34,43.54,43.34,43.48,104525.0
2023-02-28 11:30:00,43.48,43.51,43.34,43.39,116663.0,43.48,43.51,43.34,43.39,116663.0
2023-02-28 12:00:00,43.4,43.4,43.18,43.23,159995.0,43.4,43.4,43.18,43.23,159995.0
2023-02-28 12:30:00,43.23,43.31,43.11,43.27,122597.0,43.23,43.31,43.11,43.27,122597.0
2023-02-28 13:00:00,43.28,43.35,43.24,43.33,155153.0,43.28,43.35,43.24,43.33,155153.0
2023-02-28 13:30:00,43.34,43.37,43.08,43.27,343119.0,43.34,43.37,43.08,43.27,343119.0
2023-02-28 14:00:00,43.28,43.37,43.17,43.34,167904.0,43.28,43.37,43.17,43.34,167904.0
2023-02-28 14:30:00,43.34,43.47,43.33,43.39,161899.0,43.34,43.47,43.33,43.39,161899.0
2023-02-28 15:00:00,43.39,43.42,43.25,43.3,209126.0,43.39,43.42,43.25,43.3,209126.0
2023-02-28 15:30:00,43.29,43.3,42.96,43.01,820661.0,43.29,43.3,42.96,43.01,820661.0
2023-03-01 09:30:00,43.0,43.83,43.0,43.8,423127.0,43.0,43.83,43.0,43.8,423127.0
2023-03-01 10:00:00,43.78,43.96,43.54,43.89,314304.0,43.78,43.96,43.54,43.89,314304.0
2023-03-01 10:30:00,43.9,44.19,43.8,44.01,278522.0,43.9,44.19,43.8,44.01,278522.0
2023-03-01 11:00:00,44.0,44.01,43.8,43.98,208567.0,44.0,44.01,43.8,43.98,208567.0
2023-03-01 11:30:00,43.98,44.26,43.96,44.21,221650.0,43.98,44.26,43.96,44.21,221650.0
2023-03-01 12:00:00,44.2,44.47,44.17,44.38,183304.0,44.2,44.47,44.17,44.38,183304.0
2023-03-01 12:30:00,44.38,44.55,44.37,44.55,166088.0,44.38,44.55,44.37,44.55,166088.0
2023-03-01 13:00:00,44.55,44.65,44.41,44.45,429962.0,44.55,44.65,44.41,44.45,429962.0
2023-03-01 13:30:00,44.45,44.63,44.32,44.35,421885.0,44.45,44.63,44.32,44.35,421885.0
2023-03-01 14:00:00,44.34,44.45,44.2,44.22,382434.0,44.34,44.45,44.2,44.22,382434.0
2023-03-01 14:30:00,44.21,44.21,44.06,44.18,142164.0,44.21,44.21,44.06,44.18,142164.0
2023-03-01 15:00:00,44.18,44.37,44.15,44.34,300589.0,44.18,44.37,44.15,44.34,300589.0
2023-03-01 15:30:00,44.35,44.47,44.23,44.41,751752.0,44.35,44.47,44.23,44.41,751752.0
2023-03-02 09:30:00,44.19,44.37,44.0,44.36,296470.0,44.19,44.37,44.0,44.36,296470.0
2023-03-02 10:00:00,44.36,44.62,44.35,44.59,464537.0,44.36,44.62,44.35,44.59,464537.0
2023-03-02 10:30:00,44.6,44.6,44.35,44.57,193895.0,44.6,44.6,44.35,44.57,193895.0
2023-03-02 11:00:00,44.58,44.78,44.57,44.64,279973.0,44.58,44.78,44.57,44.64,279973.0
2023-03-02 11:30:00,44.63,44.64,44.48,44.61,150617.0,44.63,44.64,44.48,44.61,150617.0
2023-03-02 12:00:00,44.62,44.74,44.58,44.73,173652.0,44.62,44.74,44.58,44.73,173652.0
2023-03-02 12:30:00,44.72,44.99,44.72,44.99,256442.0,44.72,44.99,44.72,44.99,256442.0
2023-03-02 13:00:00,44.98,45.06,44.95,45.0,231042.0,44.98,45.06,44.95,45.0,231042.0
2023-03-02 13:30:00,45.0,45.17,44.97,45.17,247934.0,45.0,45.17,44.97,45.17,247934.0
2023-03-02 14:00:00,45.18,45.44,45.18,45.44,322793.0,45.18,45.44,45.18,45.44,322793.0
2023-03-02 14:30:00,45.44,45.5,45.31,45.32,292212.0,45.44,45.5,45.31,45.32,292212.0
2023-03-02 15:00:00,45.3,45.5,45.29,45.41,488788.0,45.3,45.5,45.29,45.41,488788.0
2023-03-02 15:30:00,45.41,45.59,45.27,45.28,1106771.0,45.41,45.59,45.27,45.28,1106771.0
2023-03-03 09:30:00,45.6,45.66,45.24,45.35,260348.0,45.6,45.66,45.24,45.35,260348.0
2023-03-03 10:00:00,45.35,45.38,45.21,45.34,219555.0,45.35,45.38,45.21,45.34,219555.0
2023-03-03 10:30:00,45.34,45.36,45.16,45.21,223015.0,45.34,45.36,45.16,45.21,223015.0
2023-03-03 11:00:00,45.21,45.52,45.2,45.5,331621.0,45.21,45.52,45.2,45.5,331621.0
2023-03-03 11:30:00,45.5,45.6,45.41,45.57,170868.0,45.5,45.6,45.41,45.57,170868.0
2023-03-03 12:00:00,45.57,45.6,45.52,45.55,180283.0,45.57,45.6,45.52,45.55,180283.0
2023-03-03 12:30:00,45.55,45.74,45.52,45.71,277175.0,45.55,45.74,45.52,45.71,277175.0
2023-03-03 13:00:00,45.71,45.9,45.68,45.84,174509.0,45.71,45.9,45.68,45.84,174509.0
2023-03-03 13:30:00,45.85,45.99,45.78,45.92,260814.0,45.85,45.99,45.78,45.92,260814.0
2023-03-03 14:00:00,45.92,46.04,45.89,46.01,290429.0,45.92,46.04,45.89,46.01,290429.0
2023-03-03 14:30:00,46.01,46.08,45.97,46.01,161495.0,46.01,46.08,45.97,46.01,161495.0
2023-03-03 15:00:00,46.01,46.1,45.94,45.96,229870.0,46.01,46.1,45.94,45.96,229870.0
2023-03-03 15:30:00,45.96,45.97,45.84,45.93,582941.0,45.96,45.97,45.84,45.93,582941.0
2023-03-06 09:30:00,45.99,46.16,45.9,45.98,267443.0,45.99,46.16,45.9,45.98,267443.0
2023-03-06 10:00:00,45.99,46.18,45.82,46.06,248200.0,45.99,46.18,45.82,46.06,248200.0
2023-03-06 10:30:00,46.07,46.13,45.97,46.09,188491.0,46.07,46.13,45.97,46.09,188491.0
2023-03-06 11:00:00,46.08,46.12,45.96,46.01,137127.0,46.08,46.12,45.96,46.01,137127.0
2023-03-06 11:30:00,46.01,46.24,46.0,46.12,219917.0,46.01,46.24,46.0,46.12,219917.0
2023-03-06 12:00:00,46.11,46.13,46.05,46.09,159181.0,46.11,46.13,46.05,46.09,159181.0
2023-03-06 12:30:00,46.09,46.1,45.74,45.79,304935.0,46.09,46.1,45.74,45.79,304935.0
2023-03-06 13:00:00,45.79,45.97,45.79,45.91,190975.0,45.79,45.97,45.79,45.91,190975.0
2023-03-06 13:30:00,45.91,45.93,45.74,45.77,216176.0,45.91,45.93,45.74,45.77,216176.0
2023-03-06 14:00:00,45.77,45.84,45.6,45.63,205901.0,45.77,45.84,45.6,45.63,205901.0
2023-03-06 14:30:00,45.63,45.68,45.54,45.65,238029.0,45.63,45.68,45.54,45.65,238029.0
2023-03-06 15:00:00,45.65,45.71,45.43,45.45,315397.0,45.65,45.71,45.43,45.45,315397.0
2023-03-06 15:30:00,45.44,45.46,45.27,45.29,933833.0,45.44,45.46,45.27,45.29,933833.0
2023-03-07 09:30:00,45.39,45.61,45.25,45.55,253282.0,45.39,45.61,45.25,45.55,253282.0
2023-03-07 10:00:00,45.54,45.54,45.24,45.31,253568.0,45.54,45.54,45.24,45.31,253568.0
2023-03-07 10:30:00,45.31,45.54,45.28,45.31,177092.0,45.31,45.54,45.28,45.31,177092.0
2023-03-07 11:00:00,45.32,45.42,45.17,45.17,95745.0,45.32,45.42,45.17,45.17,95745.0
2023-03-07 11:30:00,45.18,45.29,45.13,45.16,100901.0,45.18,45.29,45.13,45.16,100901.0
2023-03-07 12:00:00,45.14,45.42,45.14,45.34,100932.0,45.14,45.42,45.14,45.34,100932.0
2023-03-07 12:30:00,45.33,45.42,45.22,45.26,140029.0,45.33,45.42,45.22,45.26,140029.0
2023-03-07 13:00:00,45.26,45.3,45.03,45.09,123915.0,45.26,45.3,45.03,45.09,123915.0
2023-03-07 13:30:00,45.09,45.13,44.83,44.88,119419.0,45.09,45.13,44.83,44.88,119419.0
2023-03-07 14:00:00,44.88,45.03,44.88,44.95,74969.0,44.88,45.03,44.88,44.95,74969.0
2023-03-07 14:30:00,44.95,44.97,44.78,44.8,78069.0,44.95,44.97,44.78,44.8,78069.0
2023-03-07 15:00:00,44.8,44.94,44.68,44.7,158380.0,44.8,44.94,44.68,44.7,158380.0
2023-03-07 15:30:00,44.69,44.9,44.67,44.82,393998.0,44.69,44.9,44.67,44.82,393998.0
2023-03-08 09:30:00,44.91,44.97,44.54,44.9,302319.0,44.91,44.97,44.54,44.9,302319.0
2023-03-08 10:00:00,44.91,45.05,44.66,45.04,332633.0,44.91,45.05,44.66,45.04,332633.0
2023-03-08 10:30:00,45.03,45.12,44.87,44.88,301311.0,45.03,45.12,44.87,44.88,301311.0
2023-03-08 11:00:00,44.88,45.08,44.86,44.96,235040.0,44.88,45.08,44.86,44.96,235040.0
2023-03-08 11:30:00,44.97,45.15,44.92,45.09,367745.0,44.97,45.15,44.92,45.09,367745.0
2023-03-08 12:00:00,45.09,45.1,44.85,44.89,331969.0,45.09,45.1,44.85,44.89,331969.0
2023-03-08 12:30:00,44.9,44.9,44.74,44.87,303986.0,44.9,44.9,44.74,44.87,303986.0
2023-03-08 13:00:00,44.86,44.86,44.66,44.7,137066.0,44.86,44.86,44.66,44.7,137066.0
2023-03-08 13:30:00,44.69,44.83,44.67,44.77,116903.0,44.69,44.83,44.67,44.77,116903.0
2023-03-08 14:00:00,44.77,44.96,44.75,44.96,397514.0,44.77,44.96,44.75,44.96,397514.0
2023-03-08 14:30:00,44.95,45.02,44.9,45.0,114107.0,44.95,45.02,44.9,45.0,114107.0
2023-03-08 15:00:00,45.0,45.02,44.91,44.97,151343.0,45.0,45.02,44.91,44.97,151343.0
2023-03-08 15:30:00,44.98,45.19,44.97,45.18,529771.0,44.98,45.19,44.97,45.18,529771.0
2023-03-09 09:30:00,45.17,45.3,44.72,44.85,286952.0,45.17,45.3,44.72,44.85,286952.0
2023-03-09 10:00:00,44.85,44.99,44.79,44.89,140056.0,44.85,44.99,44.79,44.89,140056.0
2023-03-09 10:30:00,44.9,44.96,44.72,44.73,314221.0,44.9,44.96,44.72,44.73,314221.0
2023-03-09 11:00:00,44.73,44.82,44.59,44.73,181713.0,44.73,44.82,44.59,44.73,181713.0
2023-03-09 11:30:00,44.73,44.73,44.55,44.58,144634.0,44.73,44.73,44.55,44.58,144634.0
2023-03-09 12:00:00,44.57,44.63,44.41,44.59,229089.0,44.57,44.63,44.41,44.59,229089.0
2023-03-09 12:30:00,44.59,44.61,44.23,44.25,221204.0,44.59,44.61,44.23,44.25,221204.0
2023-03-09 13:00:00,44.25,44.3,43.84,43.94,259852.0,44.25,44.3,43.84,43.94,259852.0
2023-03-09 13:30:00,43.93,43.98,43.6,43.69,306614.0,43.93,43.98,43.6,43.69,306614.0
2023-03-09 14:00:00,43.68,43.8,43.46,43.77,216001.0,43.68,43.8,43.46,43.77,216001.0
2023-03-09 14:30:00,43.77,43.96,43.67,43.83,277201.0,43.77,43.96,43.67,43.83,277201.0
2023-03-09 15:00:00,43.83,43.86,43.28,43.37,232791.0,43.83,43.86,43.28,43.37,232791.0
2023-03-09 15:30:00,43.36,43.51,43.11,43.18,994126.0,43.36,43.51,43.11,43.18,994126.0
2023-03-10 09:30:00,43.01,43.01,41.78,42.04,683734.0,43.01,43.01,41.78,42.04,683734.0
2023-03-10 10:00:00,42.03,42.83,42.02,42.76,384777.0,42.03,42.83,42.02,42.76,384777.0
2023-03-10 10:30:00,42.77,43.27,42.67,43.25,322185.0,42.77,43.27,42.67,43.25,322185.0
2023-03-10 11:00:00,43.25,43.5,43.19,43.48,222803.0,43.25,43.5,43.19,43.48,222803.0
2023-03-10 11:30:00,43.47,43.56,43.05,43.05,171316.0,43.47,43.56,43.05,43.05,171316.0
2023-03-10 12:00:00,43.04,43.14,42.84,43.14,164776.0,43.04,43.14,42.84,43.14,164776.0
2023-03-10 12:30:00,43.15,43.36,42.98,42.98,179978.0,43.15,43.36,42.98,42.98,179978.0
2023-03-10 13:00:00,42.99,43.05,42.64,42.66,226065.0,42.99,43.05,42.64,42.66,226065.0
2023-03-10 13:30:00,42.66,42.68,42.41,42.44,167578.0,42.66,42.68,42.41,42.44,167578.0
2023-03-10 14:00:00,42.44,42.89,42.44,42.66,172008.0,42.44,42.89,42.44,42.66,172008.0
2023-03-10 14:30:00,42.66,43.09,42.66,43.0,222129.0,42.66,43.09,42.66,43.0,222129.0
2023-03-10 15:00:00,42.99,43.04,42.71,42.84,213637.0,42.99,43.04,42.71,42.84,213637.0
2023-03-10 15:30:00,42.84,42.85,42.46,42.66,878296.0,42.84,42.85,42.46,42.66,878296.0
2023-03-13 09:30:00,41.84,42.0,40.94,41.75,795268.0,41.84,42.0,40.94,41.75,795268.0
2023-03-13 10:00:00,41.75,41.93,41.21,41.22,278444.0,41.75,41.93,41.21,41.22,278444.0
2023-03-13 10:30:00,41.23,41.84,41.18,41.77,320034.0,41.23,41.84,41.18,41.77,320034.0
2023-03-13 11:00:00,41.79,42.35,41.7,42.34,366957.0,41.79,42.35,41.7,42.34,366957.0
2023-03-13 11:30:00,42.34,42.35,41.93,42.22,266007.0,42.34,42.35,41.93,42.22,266007.0
2023-03-13 12:00:00,42.24,42.4,41.67,41.76,243331.0,42.24,42.4,41.67,41.76,243331.0
2023-03-13 12:30:00,41.74,41.89,41.57,41.72,241264.0,41.74,41.89,41.57,41.72,241264.0
2023-03-13 13:00:00,41.74,42.0,41.64,41.83,275768.0,41.74,42.0,41.64,41.83,275768.0
2023-03-13 13:30:00,41.84,42.01,41.66,41.98,173370.0,41.84,42.01,41.66,41.98,173370.0
2023-03-13 14:00:00,41.98,42.13,41.84,41.94,243798.0,41.98,42.13,41.84,41.94,243798.0
2023-03-13 14:30:00,41.95,42.08,41.84,41.96,140751.0,41.95,42.08,41.84,41.96,140751.0
2023-03-13 15:00:00,41.96,42.08,41.62,41.71,257213.0,41.96,42.08,41.62,41.71,257213.0
2023-03-13 15:30:00,41.72,42.02,41.7,41.74,687115.0,41.72,42.02,41.7,41.74,687115.0
2023-03-14 09:30:00,42.5,42.84,42.33,42.48,436512.0,42.5,42.84,42.33,42.48,436512.0
2023-03-14 10:00:00,42.5,42.97,42.33,42.95,156695.0,42.5,42.97,42.33,42.95,156695.0
2023-03-14 10:30:00,42.96,42.96,42.62,42.66,125801.0,42.96,42.96,42.62,42.66,125801.0
2023-03-14 11:00:00,42.67,42.97,42.67,42.92,111866.0,42.67,42.97,42.67,42.92,111866.0
2023-03-14 11:30:00,42.95,42.98,42.84,42.95,106169.0,42.95,42.98,42.84,42.95,106169.0
2023-03-14 12:00:00,42.96,43.03,42.79,42.8,95070.0,42.96,43.03,42.79,42.8,95070.0
2023-03-14 12:30:00,42.79,42.89,42.62,42.73,86480.0,42.79,42.89,42.62,42.73,86480.0
2023-03-14 13:00:00,42.73,42.77,42.31,42.47,94638.0,42.73,42.77,42.31,42.47,94638.0
2023-03-14 13:30:00,42.47,42.5,42.3,42.32,110730.0,42.47,42.5,42.3,42.32,110730.0
2023-03-14 14:00:00,42.33,42.38,42.08,42.27,141407.0,42.33,42.38,42.08,42.27,141407.0
2023-03-14 14:30:00,42.27,42.35,42.19,42.2,118461.0,42.27,42.35,42.19,42.2,118461.0
2023-03-14 15:00:00,42.21,42.25,41.92,41.98,207121.0,42.21,42.25,41.92,41.98,207121.0
2023-03-14 15:30:00,41.98,42.38,41.94,42.32,576256.0,41.98,42.38,41.94,42.32,576256.0
2023-03-15 09:30:00,41.06,41.41,40.52,40.66,517729.0,41.06,41.41,40.52,40.66,517729.0
2023-03-15 10:00:00,40.66,40.92,40.5,40.75,434058.0,40.66,40.92,40.5,40.75,434058.0
2023-03-15 10:30:00,40.74,40.8,40.33,40.49,563474.0,40.74,40.8,40.33,40.49,563474.0
2023-03-15 11:00:00,40.47,40.62,40.38,40.5,241842.0,40.47,40.62,40.38,40.5,241842.0
2023-03-15 11:30:00,40.51,40.67,40.42,40.48,420609.0,40.51,40.67,40.42,40.48,420609.0
2023-03-15 12:00:00,40.47,40.52,40.09,40.16,199921.0,40.47,40.52,40.09,40.16,199921.0
2023-03-15 12:30:00,40.16,40.26,39.98,40.07,254765.0,40.16,40.26,39.98,40.07,254765.0
2023-03-15 13:00:00,40.07,40.42,40.0,40.34,251413.0,40.07,40.42,40.0,40.34,251413.0
2023-03-15 13:30:00,40.35,40.38,40.08,40.26,214384.0,40.35,40.38,40.08,40.26,214384.0
2023-03-15 14:00:00,40.26,40.85,40.21,40.73,246391.0,40.26,40.85,40.21,40.73,246391.0
2023-03-15 14:30:00,40.76,40.89,40.62,40.86,205841.0,40.76,40.89,40.62,40.86,205841.0
2023-03-15 15:00:00,40.86,40.99,40.69,40.94,305398.0,40.86,40.99,40.69,40.94,305398.0
2023-03-15 15:30:00,40.93,41.05,40.73,41.05,633061.0,40.93,41.05,40.73,41.05,633061.0
2023-03-16 09:30:00,40.81,41.41,40.44,41.41,266324.0,40.81,41.41,40.44,41.41,266324.0
2023-03-16 10:00:00,41.4,41.42,40.85,41.13,347241.0,41.4,41.42,40.85,41.13,347241.0
2023-03-16 10:30:00,41.13,41.91,41.04,41.87,298799.0,41.13,41.91,41.04,41.87,298799.0
2023-03-16 11:00:00,41.86,42.18,41.71,42.13,236652.0,41.86,42.18,41.71,42.13,236652.0
2023-03-16 11:30:00,42.13,42.36,42.01,42.27,158960.0,42.13,42.36,42.01,42.27,158960.0
2023-03-16 12:00:00,42.28,42.39,42.05,42.34,252784.0,42.28,42.39,42.05,42.34,252784.0
2023-03-16 12:30:00,42.34,42.52,42.21,42.46,189701.0,42.34,42.52,42.21,42.46,189701.0
2023-03-16 13:00:00,42.46,42.52,42.26,42.4,284721.0,42.46,42.52,42.26,42.4,284721.0
2023-03-16 13:30:00,42.4,42.4,42.03,42.15,208022.0,42.4,42.4,42.03,42.15,208022.0
2023-03-16 14:00:00,42.14,42.14,42.04,42.14,186608.0,42.14,42.14,42.04,42.14,186608.0
2023-03-16 14:30:00,42.15,42.18,41.99,42.05,470623.0,42.15,42.18,41.99,42.05,470623.0
2023-03-16 15:00:00,42.05,42.18,41.97,42.09,760511.0,42.05,42.18,41.97,42.09,760511.0
2023-03-16 15:30:00,42.09,42.16,41.84,41.95,900052.0,42.09,42.16,41.84,41.95,900052.0
2023-03-17 09:30:00,41.53,41.8,41.42,41.78,482365.0,41.53,41.8,41.42,41.78,482365.0
2023-03-17 10:00:00,41.79,41.94,41.46,41.5,439082.0,41.79,41.94,41.46,41.5,439082.0
2023-03-17 10:30:00,41.5,41.51,41.1,41.17,470712.0,41.5,41.51,41.1,41.17,470712.0
2023-03-17 11:00:00,41.17,41.33,40.91,41.01,317875.0,41.17,41.33,40.91,41.01,317875.0
2023-03-17 11:30:00,41.0,41.06,40.75,40.94,217769.0,41.0,41.06,40.75,40.94,217769.0
2023-03-17 12:00:00,40.95,41.1,40.82,41.0,292420.0,40.95,41.1,40.82,41.0,292420.0
2023-03-17 12:30:00,41.0,41.14,40.84,40.91,159105.0,41.0,41.14,40.84,40.91,159105.0
2023-03-17 13:00:00,40.91,41.12,40.9,40.99,186665.0,40.91,41.12,40.9,40.99,186665.0
2023-03-17 13:30:00,40.98,41.32,40.97,41.32,403656.0,40.98,41.32,40.97,41.32,403656.0
2023-03-17 14:00:00,41.34,41.38,41.07,41.07,200640.0,41.34,41.38,41.07,41.07,200640.0
2023-03-17 14:30:00,41.06,41.25,41.04,41.21,145998.0,41.06,41.25,41.04,41.21,145998.0
2023-03-17 15:00:00,41.22,41.49,41.16,41.47,248799.0,41.22,41.49,41.16,41.47,248799.0
2023-03-17 15:30:00,41.48,41.48,41.18,41.24,757599.0,41.48,41.48,41.18,41.24,757599.0
2023-03-20 09:30:00,41.59,42.17,41.41,42.13,242915.0,41.59,42.17,41.41,42.13,242915.0
2023-03-20 10:00:00,42.12,42.31,41.98,42.24,200689.0,42.12,42.31,41.98,42.24,200689.0
2023-03-20 10:30:00,42.24,42.33,42.15,42.29,118834.0,42.24,42.33,42.15,42.29,118834.0
2023-03-20 11:00:00,42.3,42.39,42.16,42.27,129450.0,42.3,42.39,42.16,42.27,129450.0
2023-03-20 11:30:00,42.26,42.28,41.98,41.98,92873.0,42.26,42.28,41.98,41.98,92873.0
2023-03-20 12:00:00,41.98,42.07,41.82,42.01,187865.0,41.98,42.07,41.82,42.01,187865.0
2023-03-20 12:30:00,42.01,42.16,41.96,42.13,132564.0,42.01,42.16,41.96,42.13,132564.0
2023-03-20 13:00:00,42.13,42.24,42.06,42.08,114888.0,42.13,42.24,42.06,42.08,114888.0
2023-03-20 13:30:00,42.08,42.12,41.97,42.02,135202.0,42.08,42.12,41.97,42.02,135202.0
2023-03-20 14:00:00,42.02,42.04,41.9,41.94,120646.0,42.02,42.04,41.9,41.94,120646.0
2023-03-20 14:30:00,41.91,42.0,41.79,41.91,117591.0,41.91,42.0,41.79,41.91,117591.0
2023-03-20 15:00:00,41.9,42.0,41.82,41.96,164898.0,41.9,42.0,41.82,41.96,164898.0
2023-03-20 15:30:00,41.95,42.05,41.77,41.79,583467.0,41.95,42.05,41.77,41.79,583467.0
2023-03-21 09:30:00,42.48,42.99,42.46,42.96,398811.0,42.48,42.99,42.46,42.96,398811.0
2023-03-21 10:00:00,42.97,43.17,42.82,42.9,217656.0,42.97,43.17,42.82,42.9,217656.0
2023-03-21 10:30:00,42.9,43.03,42.77,42.81,157876.0,42.9,43.03,42.77,42.81,157876.0
2023-03-21 11:00:00,42.82,42.88,42.72,42.82,109474.0,42.82,42.88,42.72,42.82,109474.0
2023-03-21 11:30:00,42.81,42.91,42.68,42.76,110897.0,42.81,42.91,42.68,42.76,110897.0
2023-03-21 12:00:00,42.76,42.94,42.76,42.91,89272.0,42.76,42.94,42.76,42.91,89272.0
2023-03-21 12:30:00,42.91,42.96,42.82,42.87,69732.0,42.91,42.96,42.82,42.87,69732.0
2023-03-21 13:00:00,42.87,42.9,42.78,42.83,90771.0,42.87,42.9,42.78,42.83,90771.0
2023-03-21 13:30:00,42.83,42.87,42.79,42.8,89002.0,42.83,42.87,42.79,42.8,89002.0
2023-03-21 14:00:00,42.8,42.81,42.65,42.65,112221.0,42.8,42.81,42.65,42.65,112221.0
2023-03-21 14:30:00,42.66,42.76,42.64,42.7,121429.0,42.66,42.76,42.64,42.7,121429.0
2023-03-21 15:00:00,42.7,42.76,42.67,42.72,181901.0,42.7,42.76,42.67,42.72,181901.0
2023-03-21 15:30:00,42.72,42.89,42.67,42.7,488233.0,42.72,42.89,42.67,42.7,488233.0
2023-03-22 09:30:00,42.63,42.76,42.39,42.39,169245.0,42.63,42.76,42.39,42.39,169245.0
2023-03-22 10:00:00,42.38,42.52,42.23,42.51,134698.0,42.38,42.52,42.23,42.51,134698.0
2023-03-22 10:30:00,42.51,42.51,42.33,42.38,90192.0,42.51,42.51,42.33,42.38,90192.0
2023-03-22 11:00:00,42.38,42.43,42.17,42.25,121096.0,42.38,42.43,42.17,42.25,121096.0
2023-03-22 11:30:00,42.26,42.3,42.14,42.27,93944.0,42.26,42.3,42.14,42.27,93944.0
2023-03-22 12:00:00,42.27,42.31,42.2,42.27,71016.0,42.27,42.31,42.2,42.27,71016.0
2023-03-22 12:30:00,42.27,42.34,42.24,42.3,64023.0,42.27,42.34,42.24,42.3,64023.0
2023-03-22 13:00:00,42.29,42.31,42.13,42.22,71061.0,42.29,42.31,42.13,42.22,71061.0
2023-03-22 13:30:00,42.23,42.25,42.1,42.25,96087.0,42.23,42.25,42.1,42.25,96087.0
2023-03-22 14:00:00,42.26,42.62,42.25,42.54,163509.0,42.26,42.62,42.25,42.54,163509.0
2023-03-22 14:30:00,42.54,42.85,42.18,42.38,264937.0,42.54,42.85,42.18,42.38,264937.0
2023-03-22 15:00:00,42.38,42.5,42.03,42.46,295438.0,42.38,42.5,42.03,42.46,295438.0
2023-03-22 15:30:00,42.45,42.49,41.58,41.58,614637.0,42.45,42.49,41.58,41.58,614637.0
2023-03-23 09:30:00,41.91,42.5,41.91,42.18,297689.0,41.91,42.5,41.91,42.18,297689.0
2023-03-23 10:00:00,42.18,42.28,41.94,42.04,162016.0,42.18,42.28,41.94,42.04,162016.0
2023-03-23 10:30:00,42.04,42.42,42.03,42.2,130464.0,42.04,42.42,42.03,42.2,130464.0
2023-03-23 11:00:00,42.21,42.32,42.15,42.15,112858.0,42.21,42.32,42.15,42.15,112858.0
2023-03-23 11:30:00,42.16,42.34,42.16,42.23,82486.0,42.16,42.34,42.16,42.23,82486.0
2023-03-23 12:00:00,42.2,42.25,41.95,41.97,92847.0,42.2,42.25,41.95,41.97,92847.0
2023-03-23 12:30:00,41.97,41.99,41.82,41.84,92124.0,41.97,41.99,41.82,41.84,92124.0
2023-03-23 13:00:00,41.84,41.94,41.55,41.59,161785.0,41.84,41.94,41.55,41.59,161785.0
2023-03-23 13:30:00,41.57,41.63,41.4,41.41,204815.0,41.57,41.63,41.4,41.41,204815.0
2023-03-23 14:00:00,41.41,41.47,40.95,40.95,247507.0,41.41,41.47,40.95,40.95,247507.0
2023-03-23 14:30:00,40.96,41.01,40.62,40.93,335370.0,40.96,41.01,40.62,40.93,335370.0
2023-03-23 15:00:00,40.92,41.21,40.72,40.89,348092.0,40.92,41.21,40.72,40.89,348092.0
2023-03-23 15:30:00,40.89,41.45,40.86,41.22,583410.0,40.89,41.45,40.86,41.22,583410.0
2023-03-24 09:30:00,40.71,40.82,39.85,40.33,557772.0,40.71,40.82,39.85,40.33,557772.0
2023-03-24 10:00:00,40.34,40.68,40.21,40.62,289277.0,40.34,40.68,40.21,40.62,289277.0
2023-03-24 10:30:00,40.63,40.68,40.24,40.5,159494.0,40.63,40.68,40.24,40.5,159494.0
2023-03-24 11:00:00,40.5,40.53,40.24,40.35,107515.0,40.5,40.53,40.24,40.35,107515.0
2023-03-24 11:30:00,40.34,40.67,40.21,40.62,137941.0,40.34,40.67,40.21,40.62,137941.0
2023-03-24 12:00:00,40.62,40.77,40.5,40.66,101517.0,40.62,40.77,40.5,40.66,101517.0
2023-03-24 12:30:00,40.67,40.81,40.6,40.72,91236.0,40.67,40.81,40.6,40.72,91236.0
2023-03-24 13:00:00,40.73,40.8,40.66,40.72,140554.0,40.73,40.8,40.66,40.72,140554.0
2023-03-24 13:30:00,40.72,40.87,40.65,40.76,138193.0,40.72,40.87,40.65,40.76,138193.0
2023-03-24 14:00:00,40.76,41.01,40.75,40.94,133056.0,40.76,41.01,40.75,40.94,133056.0
2023-03-24 14:30:00,40.93,41.14,40.91,41.08,136895.0,40.93,41.14,40.91,41.08,136895.0
2023-03-24 15:00:00,41.08,41.28,41.02,41.23,180907.0,41.08,41.28,41.02,41.23,180907.0
2023-03-24 15:30:00,41.23,41.28,41.05,41.12,542348.0,41.23,41.28,41.05,41.12,542348.0
2023-03-27 09:30:00,41.63,41.76,41.24,41.45,300425.0,41.63,41.76,41.24,41.45,300425.0
2023-03-27 10:00:00,41.45,41.49,41.19,41.23,246717.0,41.45,41.49,41.19,41.23,246717.0
2023-03-27 10:30:00,41.23,41.3,41.08,41.09,213928.0,41.23,41.3,41.08,41.09,213928.0
2023-03-27 11:00:00,41.08,41.17,40.87,41.16,183402.0,41.08,41.17,40.87,41.16,183402.0
2023-03-27 11:30:00,41.15,41.24,41.06,41.19,127423.0,41.15,41.24,41.06,41.19,127423.0
2023-03-27 12:00:00,41.18,41.46,41.17,41.39,110570.0,41.18,41.46,41.17,41.39,110570.0
2023-03-27 12:30:00,41.41,41.46,41.35,41.44,72945.0,41.41,41.46,41.35,41.44,72945.0
2023-03-27 13:00:00,41.46,41.65,41.44,41.62,83422.0,41.46,41.65,41.44,41.62,83422.0
2023-03-27 13:30:00,41.62,41.82,41.57,41.73,90028.0,41.62,41.82,41.57,41.73,90028.0
2023-03-27 14:00:00,41.73,41.8,41.68,41.79,83631.0,41.73,41.8,41.68,41.79,83631.0
2023-03-27 14:30:00,41.79,41.91,41.79,41.86,114120.0,41.79,41.91,41.79,41.86,114120.0
2023-03-27 15:00:00,41.87,41.92,41.74,41.84,147800.0,41.87,41.92,41.74,41.84,147800.0
2023-03-27 15:30:00,41.84,41.86,41.68,41.76,426689.0,41.84,41.86,41.68,41.76,426689.0
2023-03-28 09:30:00,42.08,42.2,41.78,41.98,255306.0,42.08,42.2,41.78,41.98,255306.0
2023-03-28 10:00:00,41.97,42.2,41.86,41.93,239853.0,41.97,42.2,41.86,41.93,239853.0
2023-03-28 10:30:00,41.95,42.0,41.72,41.93,112346.0,41.95,42.0,41.72,41.93,112346.0
2023-03-28 11:00:00,41.94,42.03,41.8,42.0,151052.0,41.94,42.03,41.8,42.0,151052.0
2023-03-28 11:30:00,41.99,42.09,41.86,41.94,93892.0,41.99,42.09,41.86,41.94,93892.0
2023-03-28 12:00:00,41.95,42.01,41.85,41.87,45331.0,41.95,42.01,41.85,41.87,45331.0
2023-03-28 12:30:00,41.86,41.93,41.82,41.88,62733.0,41.86,41.93,41.82,41.88,62733.0
2023-03-28 13:00:00,41.88,41.89,41.76,41.8,56223.0,41.88,41.89,41.76,41.8,56223.0
2023-03-28 13:30:00,41.8,41.86,41.62,41.73,161344.0,41.8,41.86,41.62,41.73,161344.0
2023-03-28 14:00:00,41.73,41.83,41.69,41.74,73205.0,41.73,41.83,41.69,41.74,73205.0
2023-03-28 14:30:00,41.74,41.85,41.69,41.81,86041.0,41.74,41.85,41.69,41.81,86041.0
2023-03-28 15:00:00,41.82,41.92,41.8,41.82,131738.0,41.82,41.92,41.8,41.82,131738.0
2023-03-28 15:30:00,41.82,41.9,41.75,41.81,364353.0,41.82,41.9,41.75,41.81,364353.0
2023-03-29 09:30:00,42.26,42.69,42.26,42.57,302933.0,42.26,42.69,42.26,42.57,302933.0
2023-03-29 10:00:00,42.58,42.85,42.57,42.8,189735.0,42.58,42.85,42.57,42.8,189735.0
2023-03-29 10:30:00,42.8,42.83,42.46,42.62,194216.0,42.8,42.83,42.46,42.62,194216.0
2023-03-29 11:00:00,42.63,42.83,42.59,42.82,203212.0,42.63,42.83,42.59,42.82,203212.0
2023-03-29 11:30:00,42.83,43.09,42.81,43.08,174735.0,42.83,43.09,42.81,43.08,174735.0
2023-03-29 12:00:00,43.08,43.14,42.97,43.02,135562.0,43.08,43.14,42.97,43.02,135562.0
2023-03-29 12:30:00,43.03,43.08,42.93,43.01,130845.0,43.03,43.08,42.93,43.01,130845.0
2023-03-29 13:00:00,43.0,43.11,42.93,43.1,119114.0,43.0,43.11,42.93,43.1,119114.0
2023-03-29 13:30:00,43.08,43.12,42.97,43.04,128675.0,43.08,43.12,42.97,43.04,128675.0
2023-03-29 14:00:00,43.03,43.16,43.02,43.09,109710.0,43.03,43.16,43.02,43.09,109710.0
2023-03-29 14:30:00,43.11,43.22,43.09,43.18,120022.0,43.11,43.22,43.09,43.18,120022.0
2023-03-29 15:00:00,43.17,43.19,43.06,43.15,186912.0,43.17,43.19,43.06,43.15,186912.0
2023-03-29 15:30:00,43.14,43.18,43.04,43.08,447858.0,43.14,43.18,43.04,43.08,447858.0
2023-03-30 09:30:00,43.7,43.92,43.52,43.75,321506.0,43.7,43.92,43.52,43.75,321506.0
2023-03-30 10:00:00,43.79,43.83,43.33,43.63,142796.0,43.79,43.83,43.33,43.63,142796.0
2023-03-30 10:30:00,43.62,43.81,43.53,43.73,132719.0,43.62,43.81,43.53,43.73,132719.0
2023-03-30 11:00:00,43.74,43.76,43.59,43.65,91100.0,43.74,43.76,43.59,43.65,91100.0
2023-03-30 11:30:00,43.66,43.77,43.57,43.63,113902.0,43.66,43.77,43.57,43.63,113902.0
2023-03-30 12:00:00,43.62,43.63,43.46,43.51,72859.0,43.62,43.63,43.46,43.51,72859.0
2023-03-30 12:30:00,43.49,43.51,43.32,43.33,289794.0,43.49,43.51,43.32,43.33,289794.0
2023-03-30 13:00:00,43.33,43.41,43.3,43.41,161254.0,43.33,43.41,43.3,43.41,161254.0
2023-03-30 13:30:00,43.42,43.42,43.17,43.24,101132.0,43.42,43.42,43.17,43.24,101132.0
2023-03-30 14:00:00,43.23,43.48,43.21,43.47,81682.0,43.23,43.48,43.21,43.47,81682.0
2023-03-30 14:30:00,43.47,43.48,43.3,43.32,92245.0,43.47,43.48,43.3,43.32,92245.0
2023-03-30 15:00:00,43.33,43.37,43.24,43.28,160567.0,43.33,43.37,43.24,43.28,160567.0
2023-03-30 15:30:00,43.29,43.34,43.13,43.33,518548.0,43.29,43.34,43.13,43.33,518548.0
2023-03-31 09:30:00,44.09,44.42,44.0,44.28,400589.0,44.09,44.42,44.0,44.28,400589.0
2023-03-31 10:00:00,44.28,44.41,44.17,44.28,184270.0,44.28,44.41,44.17,44.28,184270.0
2023-03-31 10:30:00,44.28,44.3,44.11,44.26,155579.0,44.28,44.3,44.11,44.26,155579.0
2023-03-31 11:00:00,44.26,44.47,44.23,44.38,146229.0,44.26,44.47,44.23,44.38,146229.0
2023-03-31 11:30:00,44.38,44.61,44.33,44.55,188111.0,44.38,44.61,44.33,44.55,188111.0
2023-03-31 12:00:00,44.55,44.63,44.51,44.62,83857.0,44.55,44.63,44.51,44.62,83857.0
2023-03-31 12:30:00,44.63,44.64,44.37,44.41,81315.0,44.63,44.64,44.37,44.41,81315.0
2023-03-31 13:00:00,44.43,44.46,44.36,44.45,83238.0,44.43,44.46,44.36,44.45,83238.0
2023-03-31 13:30:00,44.46,44.48,44.34,44.47,148835.0,44.46,44.48,44.34,44.47,148835.0
2023-03-31 14:00:00,44.47,44.47,44.29,44.32,137798.0,44.47,44.47,44.29,44.32,137798.0
2023-03-31 14:30:00,44.33,44.37,44.27,44.29,140983.0,44.33,44.37,44.27,44.29,140983.0
2023-03-31 15:00:00,44.29,44.48,44.27,44.47,231413.0,44.29,44.48,44.27,44.47,231413.0
2023-03-31 15:30:00,44.46,44.51,44.31,44.4,651439.0,44.46,44.51,44.31,44.4,651439.0
2023-04-03 09:30:00,44.39,44.99,44.31,44.48,508669.0,44.39,44.99,44.31,44.48,508669.0
2023-04-03 10:00:00,44.49,44.76,44.31,44.71,205066.0,44.49,44.76,44.31,44.71,205066.0
2023-04-03 10:30:00,44.73,44.74,44.26,44.3,238845.0,44.73,44.74,44.26,44.3,238845.0
2023-04-03 11:00:00,44.3,44.45,44.25,44.41,117703.0,44.3,44.45,44.25,44.41,117703.0
2023-04-03 11:30:00,44.41,44.62,44.39,44.5,107368.0,44.41,44.62,44.39,44.5,107368.0
2023-04-03 12:00:00,44.5,44.54,44.41,44.46,112650.0,44.5,44.54,44.41,44.46,112650.0
2023-04-03 12:30:00,44.46,44.47,44.16,44.16,123335.0,44.46,44.47,44.16,44.16,123335.0
2023-04-03 13:00:00,44.16,44.4,44.13,44.18,154595.0,44.16,44.4,44.13,44.18,154595.0
2023-04-03 13:30:00,44.17,44.21,44.1,44.13,177845.0,44.17,44.21,44.1,44.13,177845.0
2023-04-03 14:00:00,44.12,44.19,44.1,44.16,172943.0,44.12,44.19,44.1,44.16,172943.0
2023-04-03 14:30:00,44.17,44.23,44.12,44.14,153027.0,44.17,44.23,44.12,44.14,153027.0
2023-04-03 15:00:00,44.14,44.27,44.11,44.27,154815.0,44.14,44.27,44.11,44.27,154815.0
2023-04-03 15:30:00,44.27,44.32,44.19,44.25,654913.0,44.27,44.32,44.19,44.25,654913.0
2023-04-04 09:30:00,44.54,44.63,43.88,43.97,248084.0,44.54,44.63,43.88,43.97,248084.0
2023-04-04 10:00:00,43.99,44.11,43.68,43.73,174512.0,43.99,44.11,43.68,43.73,174512.0
2023-04-04 10:30:00,43.74,43.83,43.37,43.4,277157.0,43.74,43.83,43.37,43.4,277157.0
2023-04-04 11:00:00,43.39,43.46,43.21,43.3,210502.0,43.39,43.46,43.21,43.3,210502.0
2023-04-04 11:30:00,43.3,43.33,43.16,43.16,125732.0,43.3,43.33,43.16,43.16,125732.0
2023-04-04 12:00:00,43.16,43.34,43.02,43.3,266975.0,43.16,43.34,43.02,43.3,266975.0
2023-04-04 12:30:00,43.3,43.41,43.28,43.37,94988.0,43.3,43.41,43.28,43.37,94988.0
2023-04-04 13:00:00,43.36,43.7,43.34,43.7,78292.0,43.36,43.7,43.34,43.7,78292.0
2023-04-04 13:30:00,43.7,43.78,43.68,43.73,82711.0,43.7,43.78,43.68,43.73,82711.0
2023-04-04 14:00:00,43.73,43.84,43.71,43.75,115269.0,43.73,43.84,43.71,43.75,115269.0
2023-04-04 14:30:00,43.75,43.93,43.74,43.83,86920.0,43.75,43.93,43.74,43.83,86920.0
2023-04-04 15:00:00,43.8,43.87,43.75,43.77,97967.0,43.8,43.87,43.75,43.77,97967.0
2023-04-04 15:30:00,43.77,44.04,43.75,44.03,361014.0,43.77,44.04,43.75,44.03,361014.0
2023-04-05 09:30:00,43.78,43.95,43.49,43.74,341555.0,43.78,43.95,43.49,43.74,341555.0
2023-04-05 10:00:00,43.75,43.76,43.2,43.26,190971.0,43.75,43.76,43.2,43.26,190971.0
2023-04-05 10:30:00,43.27,43.39,42.99,43.04,144321.0,43.27,43.39,42.99,43.04,144321.0
2023-04-05 11:00:00,43.04,43.22,43.02,43.09,72284.0,43.04,43.22,43.02,43.09,72284.0
2023-04-05 11:30:00,43.09,43.14,43.02,43.13,95331.0,43.09,43.14,43.02,43.13,95331.0
2023-04-05 12:00:00,43.13,43.15,42.85,42.91,69271.0,43.13,43.15,42.85,42.91,69271.0
2023-04-05 12:30:00,42.91,42.98,42.85,42.9,100147.0,42.91,42.98,42.85,42.9,100147.0
2023-04-05 13:00:00,42.89,43.18,42.88,43.12,84895.0,42.89,43.18,42.88,43.12,84895.0
2023-04-05 13:30:00,43.12,43.15,42.97,43.06,79907.0,43.12,43.15,42.97,43.06,79907.0
2023-04-05 14:00:00,43.05,43.21,43.05,43.08,93286.0,43.05,43.21,43.05,43.08,93286.0
2023-04-05 14:30:00,43.08,43.13,43.02,43.09,105246.0,43.08,43.13,43.02,43.09,105246.0
2023-04-05 15:00:00,43.09,43.11,42.96,43.02,223509.0,43.09,43.11,42.96,43.02,223509.0
2023-04-05 15:30:00,43.02,43.21,43.01,43.18,425714.0,43.02,43.21,43.01,43.18,425714.0
2023-04-06 09:30:00,43.32,43.43,42.58,42.72,230114.0,43.32,43.43,42.58,42.72,230114.0
2023-04-06 10:00:00,42.71,43.28,42.71,43.04,372209.0,42.71,43.28,42.71,43.04,372209.0
2023-04-06 10:30:00,43.04,43.17,42.83,43.02,131484.0,43.04,43.17,42.83,43.02,131484.0
2023-04-06 11:00:00,43.04,43.14,42.94,43.02,68520.0,43.04,43.14,42.94,43.02,68520.0
2023-04-06 11:30:00,43.0,43.1,42.99,43.07,61371.0,43.0,43.1,42.99,43.07,61371.0
2023-04-06 12:00:00,43.07,43.12,42.96,43.01,76665.0,43.07,43.12,42.96,43.01,76665.0
2023-04-06 12:30:00,43.02,43.19,42.99,43.01,67146.0,43.02,43.19,42.99,43.01,67146.0
2023-04-06 13:00:00,43.02,43.24,42.98,43.21,50902.0,43.02,43.24,42.98,43.21,50902.0
2023-04-06 13:30:00,43.21,43.22,42.98,43.01,1128962.0,43.21,43.22,42.98,43.01,1128962.0
2023-04-06 14:00:00,43.01,43.15,43.0,43.13,95516.0,43.01,43.15,43.0,43.13,95516.0
2023-04-06 14:30:00,43.12,43.14,42.96,42.96,126504.0,43.12,43.14,42.96,42.96,126504.0
2023-04-06 15:00:00,42.97,43.03,42.87,42.98,150978.0,42.97,43.03,42.87,42.98,150978.0
2023-04-06 15:30:00,42.98,43.01,42.9,42.98,364831.0,42.98,43.01,42.9,42.98,364831.0
2023-04-10 09:30:00,42.74,43.53,42.74,43.36,319915.0,42.74,43.53,42.74,43.36,319915.0
2023-04-10 10:00:00,43.35,43.5,43.2,43.37,722528.0,43.35,43.5,43.2,43.37,722528.0
2023-04-10 10:30:00,43.39,43.55,43.28,43.3,137046.0,43.39,43.55,43.28,43.3,137046.0
2023-04-10 11:00:00,43.3,43.34,43.2,43.26,134053.0,43.3,43.34,43.2,43.26,134053.0
2023-04-10 11:30:00,43.27,43.3,42.99,43.0,112375.0,43.27,43.3,42.99,43.0,112375.0
2023-04-10 12:00:00,43.0,43.01,42.86,42.93,170927.0,43.0,43.01,42.86,42.93,170927.0
2023-04-10 12:30:00,42.94,43.18,42.93,43.13,98114.0,42.94,43.18,42.93,43.13,98114.0
2023-04-10 13:00:00,43.14,43.26,43.12,43.25,79338.0,43.14,43.26,43.12,43.25,79338.0
2023-04-10 13:30:00,43.25,43.27,43.13,43.17,96555.0,43.25,43.27,43.13,43.17,96555.0
2023-04-10 14:00:00,43.18,43.25,43.15,43.23,115662.0,43.18,43.25,43.15,43.23,115662.0
2023-04-10 14:30:00,43.24,43.31,43.23,43.3,157999.0,43.24,43.31,43.23,43.3,157999.0
2023-04-10 15:00:00,43.3,43.34,43.14,43.15,337895.0,43.3,43.34,43.14,43.15,337895.0
2023-04-10 15:30:00,43.16,43.21,43.09,43.17,1074567.0,43.16,43.21,43.09,43.17,1074567.0
2023-04-11 09:30:00,43.35,43.51,43.1,43.19,236834.0,43.35,43.51,43.1,43.19,236834.0
2023-04-11 10:00:00,43.18,43.31,43.13,43.18,202523.0,43.18,43.31,43.13,43.18,202523.0
2023-04-11 10:30:00,43.19,43.35,42.98,43.35,179992.0,43.19,43.35,42.98,43.35,179992.0
2023-04-11 11:00:00,43.36,43.5,43.33,43.33,152296.0,43.36,43.5,43.33,43.33,152296.0
2023-04-11 11:30:00,43.33,43.6,43.32,43.57,113049.0,43.33,43.6,43.32,43.57,113049.0
2023-04-11 12:00:00,43.58,43.7,43.57,43.63,110755.0,43.58,43.7,43.57,43.63,110755.0
2023-04-11 12:30:00,43.63,43.65,43.51,43.55,104982.0,43.63,43.65,43.51,43.55,104982.0
2023-04-11 13:00:00,43.55,43.64,43.46,43.63,171997.0,43.55,43.64,43.46,43.63,171997.0
2023-04-11 13:30:00,43.63,43.71,43.59,43.66,134701.0,43.63,43.71,43.59,43.66,134701.0
2023-04-11 14:00:00,43.67,43.7,43.54,43.57,143502.0,43.67,43.7,43.54,43.57,143502.0
2023-04-11 14:30:00,43.57,43.75,43.56,43.66,143642.0,43.57,43.75,43.56,43.66,143642.0
2023-04-11 15:00:00,43.66,43.78,43.59,43.76,202966.0,43.66,43.78,43.59,43.76,202966.0
2023-04-11 15:30:00,43.76,43.76,43.32,43.37,521107.0,43.76,43.76,43.32,43.37,521107.0
2023-04-12 09:30:00,44.3,44.66,43.66,43.74,767371.0,44.3,44.66,43.66,43.74,767371.0
2023-04-12 10:00:00,43.73,43.86,43.64,43.83,242595.0,43.73,43.86,43.64,43.83,242595.0
2023-04-12 10:30:00,43.83,43.85,43.27,43.36,270527.0,43.83,43.85,43.27,43.36,270527.0
2023-04-12 11:00:00,43.36,43.45,43.14,43.38,182422.0,43.36,43.45,43.14,43.38,182422.0
2023-04-12 11:30:00,43.4,43.45,43.21,43.44,139515.0,43.4,43.45,43.21,43.44,139515.0
2023-04-12 12:00:00,43.45,43.67,43.44,43.66,172540.0,43.45,43.67,43.44,43.66,172540.0
2023-04-12 12:30:00,43.66,43.73,43.44,43.49,98437.0,43.66,43.73,43.44,43.49,98437.0
2023-04-12 13:00:00,43.49,43.51,43.37,43.45,106202.0,43.49,43.51,43.37,43.45,106202.0
2023-04-12 13:30:00,43.44,43.47,43.27,43.33,67474.0,43.44,43.47,43.27,43.33,67474.0
2023-04-12 14:00:00,43.34,43.46,43.2,43.23,123859.0,43.34,43.46,43.2,43.23,123859.0
2023-04-12 14:30:00,43.23,43.23,42.98,43.09,162606.0,43.23,43.23,42.98,43.09,162606.0
2023-04-12 15:00:00,43.08,43.14,42.82,42.84,196469.0,43.08,43.14,42.82,42.84,196469.0
2023-04-12 15:30:00,42.84,43.04,42.8,42.99,504315.0,42.84,43.04,42.8,42.99,504315.0
2023-04-13 09:30:00,43.56,43.62,43.29,43.44,322751.0,43.56,43.62,43.29,43.44,322751.0
2023-04-13 10:00:00,43.44,43.53,43.3,43.52,213641.0,43.44,43.53,43.3,43.52,213641.0
2023-04-13 10:30:00,43.52,43.67,43.46,43.48,210215.0,43.52,43.67,43.46,43.48,210215.0
2023-04-13 11:00:00,43.5,43.55,43.46,43.53,121875.0,43.5,43.55,43.46,43.53,121875.0
2023-04-13 11:30:00,43.53,43.72,43.52,43.7,130378.0,43.53,43.72,43.52,43.7,130378.0
2023-04-13 12:00:00,43.71,43.81,43.7,43.8,115598.0,43.71,43.81,43.7,43.8,115598.0
2023-04-13 12:30:00,43.79,43.8,43.69,43.76,65826.0,43.79,43.8,43.69,43.76,65826.0
2023-04-13 13:00:00,43.77,43.94,43.7,43.82,78215.0,43.77,43.94,43.7,43.82,78215.0
2023-04-13 13:30:00,43.83,43.9,43.79,43.9,120981.0,43.83,43.9,43.79,43.9,120981.0
2023-04-13 14:00:00,43.9,43.95,43.87,43.88,168389.0,43.9,43.95,43.87,43.88,168389.0
2023-04-13 14:30:00,43.88,43.91,43.85,43.89,97608.0,43.88,43.91,43.85,43.89,97608.0
2023-04-13 15:00:00,43.89,43.92,43.83,43.85,157262.0,43.89,43.92,43.83,43.85,157262.0
2023-04-13 15:30:00,43.86,43.87,43.57,43.6,604714.0,43.86,43.87,43.57,43.6,604714.0
2023-04-14 09:30:00,43.6,44.08,43.6,44.0,459496.0,43.6,44.08,43.6,44.0,459496.0
2023-04-14 10:00:00,44.0,44.04,43.53,43.62,234688.0,44.0,44.04,43.53,43.62,234688.0
2023-04-14 10:30:00,43.62,43.76,43.53,43.69,206722.0,43.62,43.76,43.53,43.69,206722.0
2023-04-14 11:00:00,43.7,43.74,43.54,43.59,163810.0,43.7,43.74,43.54,43.59,163810.0
2023-04-14 11:30:00,43.59,43.62,43.5,43.62,120950.0,43.59,43.62,43.5,43.62,120950.0
2023-04-14 12:00:00,43.63,43.64,43.5,43.58,84677.0,43.63,43.64,43.5,43.58,84677.0
2023-04-14 12:30:00,43.58,43.59,43.25,43.3,160454.0,43.58,43.59,43.25,43.3,160454.0
2023-04-14 13:00:00,43.31,43.36,43.19,43.19,111182.0,43.31,43.36,43.19,43.19,111182.0
2023-04-14 13:30:00,43.2,43.29,43.09,43.27,111466.0,43.2,43.29,43.09,43.27,111466.0
2023-04-14 14:00:00,43.27,43.51,43.26,43.49,128968.0,43.27,43.51,43.26,43.49,128968.0
2023-04-14 14:30:00,43.5,43.53,43.42,43.5,189423.0,43.5,43.53,43.42,43.5,189423.0
2023-04-14 15:00:00,43.51,43.54,43.3,43.52,376939.0,43.51,43.54,43.3,43.52,376939.0
2023-04-14 15:30:00,43.52,43.64,43.46,43.54,729925.0,43.52,43.64,43.46,43.54,729925.0
2023-04-17 09:30:00,43.79,44.26,43.66,44.18,329858.0,43.79,44.26,43.66,44.18,329858.0
2023-04-17 10:00:00,44.18,44.27,43.94,43.94,149691.0,44.18,44.27,43.94,43.94,149691.0
2023-04-17 10:30:00,43.94,44.03,43.77,43.91,92651.0,43.94,44.03,43.77,43.91,92651.0
2023-04-17 11:00:00,43.91,43.98,43.81,43.89,70588.0,43.91,43.98,43.81,43.89,70588.0
2023-04-17 11:30:00,43.89,43.92,43.65,43.66,139505.0,43.89,43.92,43.65,43.66,139505.0
2023-04-17 12:00:00,43.66,43.71,43.59,43.7,93440.0,43.66,43.71,43.59,43.7,93440.0
2023-04-17 12:30:00,43.7,43.81,43.63,43.65,82348.0,43.7,43.81,43.63,43.65,82348.0
2023-04-17 13:00:00,43.65,43.89,43.64,43.82,85119.0,43.65,43.89,43.64,43.82,85119.0
2023-04-17 13:30:00,43.82,43.88,43.72,43.73,68646.0,43.82,43.88,43.72,43.73,68646.0
2023-04-17 14:00:00,43.73,43.79,43.7,43.73,62526.0,43.73,43.79,43.7,43.73,62526.0
2023-04-17 14:30:00,43.73,43.89,43.73,43.88,128359.0,43.73,43.89,43.73,43.88,128359.0
2023-04-17 15:00:00,43.89,44.01,43.88,44.0,108924.0,43.89,44.01,43.88,44.0,108924.0
2023-04-17 15:30:00,44.0,44.0,43.81,43.88,368685.0,44.0,44.0,43.81,43.88,368685.0
2023-04-18 09:30:00,44.44,44.92,44.32,44.39,478331.0,44.44,44.92,44.32,44.39,478331.0
2023-04-18 10:00:00,44.38,44.6,44.27,44.36,246334.0,44.38,44.6,44.27,44.36,246334.0
2023-04-18 10:30:00,44.35,44.42,44.23,44.31,207212.0,44.35,44.42,44.23,44.31,207212.0
2023-04-18 11:00:00,44.32,44.46,44.29,44.46,190427.0,44.32,44.46,44.29,44.46,190427.0
2023-04-18 11:30:00,44.47,44.5,44.32,44.4,177881.0,44.47,44.5,44.32,44.4,177881.0
2023-04-18 12:00:00,44.4,44.59,44.38,44.56,137051.0,44.4,44.59,44.38,44.56,137051.0
2023-04-18 12:30:00,44.56,44.63,44.43,44.44,179931.0,44.56,44.63,44.43,44.44,179931.0
2023-04-18 13:00:00,44.44,44.48,44.38,44.44,123958.0,44.44,44.48,44.38,44.44,123958.0
2023-04-18 13:30:00,44.45,44.7,44.42,44.59,182164.0,44.45,44.7,44.42,44.59,182164.0
2023-04-18 14:00:00,44.58,44.67,44.54,44.62,112901.0,44.58,44.67,44.54,44.62,112901.0
2023-04-18 14:30:00,44.63,44.7,44.55,44.68,170943.0,44.63,44.7,44.55,44.68,170943.0
2023-04-18 15:00:00,44.67,44.75,44.61,44.65,177589.0,44.67,44.75,44.61,44.65,177589.0
2023-04-18 15:30:00,44.64,44.69,44.52,44.59,578112.0,44.64,44.69,44.52,44.59,578112.0
2023-04-19 09:30:00,44.28,44.77,44.19,44.44,297783.0,44.28,44.77,44.19,44.44,297783.0
2023-04-19 10:00:00,44.46,44.61,44.4,44.47,112685.0,44.46,44.61,44.4,44.47,112685.0
2023-04-19 10:30:00,44.47,44.65,44.45,44.61,101178.0,44.47,44.65,44.45,44.61,101178.0
2023-04-19 11:00:00,44.62,44.68,44.5,44.67,117241.0,44.62,44.68,44.5,44.67,117241.0
2023-04-19 11:30:00,44.68,44.81,44.65,44.78,88900.0,44.68,44.81,44.65,44.78,88900.0
2023-04-19 12:00:00,44.78,44.91,44.73,44.9,128645.0,44.78,44.91,44.73,44.9,128645.0
2023-04-19 12:30:00,44.91,44.95,44.84,44.9,67966.0,44.91,44.95,44.84,44.9,67966.0
2023-04-19 13:00:00,44.9,45.01,44.86,44.97,107031.0,44.9,45.01,44.86,44.97,107031.0
2023-04-19 13:30:00,44.98,44.98,44.85,44.89,103257.0,44.98,44.98,44.85,44.89,103257.0
2023-04-19 14:00:00,44.89,44.99,44.76,44.89,147325.0,44.89,44.99,44.76,44.89,147325.0
2023-04-19 14:30:00,44.88,44.89,44.77,44.84,108944.0,44.88,44.89,44.77,44.84,108944.0
2023-04-19 15:00:00,44.85,44.89,44.77,44.82,118353.0,44.85,44.89,44.77,44.82,118353.0
2023-04-19 15:30:00,44.8,44.82,44.58,44.65,406201.0,44.8,44.82,44.58,44.65,406201.0
2023-04-20 09:30:00,45.41,45.44,45.1,45.23,613359.0,45.41,45.44,45.1,45.23,613359.0
2023-04-20 10:00:00,45.23,45.56,45.2,45.54,396285.0,45.23,45.56,45.2,45.54,396285.0
2023-04-20 10:30:00,45.54,45.71,45.53,45.64,360997.0,45.54,45.71,45.53,45.64,360997.0
2023-04-20 11:00:00,45.65,45.77,45.37,45.4,372739.0,45.65,45.77,45.37,45.4,372739.0
2023-04-20 11:30:00,45.39,45.39,45.08,45.11,351023.0,45.39,45.39,45.08,45.11,351023.0
2023-04-20 12:00:00,45.12,45.21,45.01,45.14,166525.0,45.12,45.21,45.01,45.14,166525.0
2023-04-20 12:30:00,45.14,45.3,45.14,45.28,103391.0,45.14,45.3,45.14,45.28,103391.0
2023-04-20 13:00:00,45.28,45.29,45.17,45.21,122678.0,45.28,45.29,45.17,45.21,122678.0
2023-04-20 13:30:00,45.21,45.24,45.12,45.16,88090.0,45.21,45.24,45.12,45.16,88090.0
2023-04-20 14:00:00,45.15,45.16,44.86,44.9,132349.0,45.15,45.16,44.86,44.9,132349.0
2023-04-20 14:30:00,44.89,44.9,44.77,44.8,254859.0,44.89,44.9,44.77,44.8,254859.0
2023-04-20 15:00:00,44.8,44.8,44.45,44.47,305819.0,44.8,44.8,44.45,44.47,305819.0
2023-04-20 15:30:00,44.47,44.61,44.41,44.61,761297.0,44.47,44.61,44.41,44.61,761297.0
2023-04-21 09:30:00,44.72,44.99,44.61,44.69,220487.0,44.72,44.99,44.61,44.69,220487.0
2023-04-21 10:00:00,44.7,44.9,44.53,44.89,197682.0,44.7,44.9,44.53,44.89,197682.0
2023-04-21 10:30:00,44.9,44.95,44.46,44.53,251757.0,44.9,44.95,44.46,44.53,251757.0
2023-04-21 11:00:00,44.53,44.65,44.5,44.6,140449.0,44.53,44.65,44.5,44.6,140449.0
2023-04-21 11:30:00,44.61,44.73,44.53,44.71,90083.0,44.61,44.73,44.53,44.71,90083.0
2023-04-21 12:00:00,44.72,44.85,44.66,44.8,85179.0,44.72,44.85,44.66,44.8,85179.0
2023-04-21 12:30:00,44.8,44.94,44.77,44.93,70562.0,44.8,44.94,44.77,44.93,70562.0
2023-04-21 13:00:00,44.9,44.94,44.77,44.83,63978.0,44.9,44.94,44.77,44.83,63978.0
2023-04-21 13:30:00,44.83,45.01,44.83,44.99,76685.0,44.83,45.01,44.83,44.99,76685.0
2023-04-21 14:00:00,45.0,45.09,44.96,44.97,113478.0,45.0,45.09,44.96,44.97,113478.0
2023-04-21 14:30:00,44.98,44.98,44.85,44.93,71308.0,44.98,44.98,44.85,44.93,71308.0
2023-04-21 15:00:00,44.93,44.94,44.85,44.89,66626.0,44.93,44.94,44.85,44.89,66626.0
2023-04-21 15:30:00,44.9,44.94,44.78,44.88,384687.0,44.9,44.94,44.78,44.88,384687.0
2023-04-24 09:30:00,44.84,45.16,44.84,45.01,241471.0,44.84,45.16,44.84,45.01,241471.0
2023-04-24 10:00:00,45.01,45.03,44.73,44.78,162692.0,45.01,45.03,44.73,44.78,162692.0
2023-04-24 10:30:00,44.8,44.89,44.51,44.59,165763.0,44.8,44.89,44.51,44.59,165763.0
2023-04-24 11:00:00,44.57,44.63,44.45,44.51,121708.0,44.57,44.63,44.45,44.51,121708.0
2023-04-24 11:30:00,44.51,44.58,44.41,44.53,66089.0,44.51,44.58,44.41,44.53,66089.0
2023-04-24 12:00:00,44.53,44.66,44.51,44.66,91147.0,44.53,44.66,44.51,44.66,91147.0
2023-04-24 12:30:00,44.65,44.76,44.62,44.74,84342.0,44.65,44.76,44.62,44.74,84342.0
2023-04-24 13:00:00,44.73,44.8,44.67,44.78,166285.0,44.73,44.8,44.67,44.78,166285.0
2023-04-24 13:30:00,44.78,44.84,44.76,44.79,67748.0,44.78,44.84,44.76,44.79,67748.0
2023-04-24 14:00:00,44.79,44.84,44.71,44.74,83473.0,44.79,44.84,44.71,44.74,83473.0
2023-04-24 14:30:00,44.75,44.76,44.66,44.71,96012.0,44.75,44.76,44.66,44.71,96012.0
2023-04-24 15:00:00,44.71,44.78,44.65,44.75,141697.0,44.71,44.78,44.65,44.75,141697.0
2023-04-24 15:30:00,44.75,44.81,44.69,44.76,417931.0,44.75,44.81,44.69,44.76,417931.0
2023-04-25 09:30:00,44.56,44.6,43.89,44.08,420788.0,44.56,44.6,43.89,44.08,420788.0
2023-04-25 10:00:00,44.08,44.3,43.96,44.06,265987.0,44.08,44.3,43.96,44.06,265987.0
2023-04-25 10:30:00,44.07,44.12,43.81,44.02,208455.0,44.07,44.12,43.81,44.02,208455.0
2023-04-25 11:00:00,44.02,44.22,43.97,44.16,111023.0,44.02,44.22,43.97,44.16,111023.0
2023-04-25 11:30:00,44.15,44.17,43.97,43.97,81723.0,44.15,44.17,43.97,43.97,81723.0
2023-04-25 12:00:00,43.99,44.01,43.89,43.96,84894.0,43.99,44.01,43.89,43.96,84894.0
2023-04-25 12:30:00,43.96,43.98,43.83,43.87,63688.0,43.96,43.98,43.83,43.87,63688.0
2023-04-25 13:00:00,43.86,43.92,43.54,43.56,215130.0,43.86,43.92,43.54,43.56,215130.0
2023-04-25 13:30:00,43.55,43.73,43.5,43.72,161042.0,43.55,43.73,43.5,43.72,161042.0
2023-04-25 14:00:00,43.72,43.76,43.63,43.71,80397.0,43.72,43.76,43.63,43.71,80397.0
2023-04-25 14:30:00,43.71,43.79,43.67,43.71,74298.0,43.71,43.79,43.67,43.71,74298.0
2023-04-25 15:00:00,43.71,43.87,43.68,43.73,125838.0,43.71,43.87,43.68,43.73,125838.0
2023-04-25 15:30:00,43.73,43.76,43.38,43.45,845098.0,43.73,43.76,43.38,43.45,845098.0
2023-04-26 09:30:00,43.59,44.03,43.5,43.6,268845.0,43.59,44.03,43.5,43.6,268845.0
2023-04-26 10:00:00,43.6,43.7,43.19,43.24,215136.0,43.6,43.7,43.19,43.24,215136.0
2023-04-26 10:30:00,43.26,43.47,43.1,43.1,187706.0,43.26,43.47,43.1,43.1,187706.0
2023-04-26 11:00:00,43.11,43.25,42.97,42.99,181457.0,43.11,43.25,42.97,42.99,181457.0
2023-04-26 11:30:00,42.98,43.14,42.92,43.1,213321.0,42.98,43.14,42.92,43.1,213321.0
2023-04-26 12:00:00,43.11,43.14,42.74,42.75,136227.0,43.11,43.14,42.74,42.75,136227.0
2023-04-26 12:30:00,42.74,42.96,42.73,42.93,151894.0,42.74,42.96,42.73,42.93,151894.0
2023-04-26 13:00:00,42.93,42.99,42.83,42.9,172401.0,42.93,42.99,42.83,42.9,172401.0
2023-04-26 13:30:00,42.9,42.97,42.69,42.73,123795.0,42.9,42.97,42.69,42.73,123795.0
2023-04-26 14:00:00,42.73,42.73,42.52,42.58,261849.0,42.73,42.73,42.52,42.58,261849.0
2023-04-26 14:30:00,42.57,42.58,42.28,42.37,349578.0,42.57,42.58,42.28,42.37,349578.0
2023-04-26 15:00:00,42.36,42.47,42.3,42.4,223981.0,42.36,42.47,42.3,42.4,223981.0
2023-04-26 15:30:00,42.4,42.43,42.23,42.38,726486.0,42.4,42.43,42.23,42.38,726486.0
2023-04-27 09:30:00,42.7,43.01,42.51,42.94,285914.0,42.7,43.01,42.51,42.94,285914.0
2023-04-27 10:00:00,42.94,42.98,42.72,42.86,194256.0,42.94,42.98,42.72,42.86,194256.0
2023-04-27 10:30:00,42.86,42.9,42.54,42.7,206397.0,42.86,42.9,42.54,42.7,206397.0
2023-04-27 11:00:00,42.71,43.1,42.69,43.08,148063.0,42.71,43.1,42.69,43.08,148063.0
2023-04-27 11:30:00,43.08,43.12,42.92,43.01,155591.0,43.08,43.12,42.92,43.01,155591.0
2023-04-27 12:00:00,43.01,43.09,42.97,43.02,90409.0,43.01,43.09,42.97,43.02,90409.0
2023-04-27 12:30:00,43.03,43.16,43.0,43.16,111892.0,43.03,43.16,43.0,43.16,111892.0
2023-04-27 13:00:00,43.16,43.22,43.05,43.21,128421.0,43.16,43.22,43.05,43.21,128421.0
2023-04-27 13:30:00,43.21,43.3,43.18,43.26,152387.0,43.21,43.3,43.18,43.26,152387.0
2023-04-27 14:00:00,43.27,43.42,43.27,43.41,174329.0,43.27,43.42,43.27,43.41,174329.0
2023-04-27 14:30:00,43.41,43.52,43.39,43.47,234403.0,43.41,43.52,43.39,43.47,234403.0
2023-04-27 15:00:00,43.46,43.54,43.4,43.44,218616.0,43.46,43.54,43.4,43.44,218616.0
2023-04-27 15:30:00,43.44,43.49,43.33,43.4,530399.0,43.44,43.49,43.33,43.4,530399.0
2023-04-28 09:30:00,43.02,43.95,42.97,43.84,393096.0,43.02,43.95,42.97,43.84,393096.0
2023-04-28 10:00:00,43.84,44.39,43.82,44.19,254996.0,43.84,44.39,43.82,44.19,254996.0
2023-04-28 10:30:00,44.19,44.27,44.03,44.12,252975.0,44.19,44.27,44.03,44.12,252975.0
2023-04-28 11:00:00,44.12,44.25,44.0,44.15,141485.0,44.12,44.25,44.0,44.15,141485.0
2023-04-28 11:30:00,44.15,44.4,44.14,44.34,186153.0,44.15,44.4,44.14,44.34,186153.0
2023-04-28 12:00:00,44.34,44.44,44.32,44.39,183990.0,44.34,44.44,44.32,44.39,183990.0
2023-04-28 12:30:00,44.39,44.55,44.36,44.51,158631.0,44.39,44.55,44.36,44.51,158631.0
2023-04-28 13:00:00,44.5,44.64,44.46,44.62,127446.0,44.5,44.64,44.46,44.62,127446.0
2023-04-28 13:30:00,44.61,44.72,44.59,44.66,209532.0,44.61,44.72,44.59,44.66,209532.0
2023-04-28 14:00:00,44.67,44.77,44.65,44.68,114285.0,44.67,44.77,44.65,44.68,114285.0
2023-04-28 14:30:00,44.69,44.84,44.69,44.83,162716.0,44.69,44.84,44.69,44.83,162716.0
2023-04-28 15:00:00,44.84,45.02,44.83,44.85,246338.0,44.84,45.02,44.83,44.85,246338.0
2023-04-28 15:30:00,44.86,45.06,44.83,44.93,956977.0,44.86,45.06,44.83,44.93,956977.0
2023-05-01 09:30:00,45.39,45.93,45.25,45.64,687813.0,45.39,45.93,45.25,45.64,687813.0
2023-05-01 10:00:00,45.63,46.09,45.45,45.82,417295.0,45.63,46.09,45.45,45.82,417295.0
2023-05-01 10:30:00,45.83,46.19,45.82,46.12,242512.0,45.83,46.19,45.82,46.12,242512.0
2023-05-01 11:00:00,46.12,46.2,45.87,45.94,329804.0,46.12,46.2,45.87,45.94,329804.0
2023-05-01 11:30:00,45.94,46.03,45.85,46.03,128476.0,45.94,46.03,45.85,46.03,128476.0
2023-05-01 12:00:00,46.04,46.24,46.02,46.12,279775.0,46.04,46.24,46.02,46.12,279775.0
2023-05-01 12:30:00,46.12,46.31,46.07,46.3,231563.0,46.12,46.31,46.07,46.3,231563.0
2023-05-01 13:00:00,46.3,46.37,46.01,46.02,220043.0,46.3,46.37,46.01,46.02,220043.0
2023-05-01 13:30:00,46.01,46.07,45.97,46.04,172606.0,46.01,46.07,45.97,46.04,172606.0
2023-05-01 14:00:00,46.04,46.07,45.86,45.99,382794.0,46.04,46.07,45.86,45.99,382794.0
2023-05-01 14:30:00,45.98,46.01,45.84,45.98,225638.0,45.98,46.01,45.84,45.98,225638.0
2023-05-01 15:00:00,45.98,46.06,45.92,46.05,297653.0,45.98,46.06,45.92,46.05,297653.0
2023-05-01 15:30:00,46.06,46.23,45.94,46.03,1396622.0,46.06,46.23,45.94,46.03,1396622.0
2023-05-02 09:30:00,45.82,46.0,44.24,45.4,1460837.0,45.82,46.0,44.24,45.4,1460837.0
2023-05-02 10:00:00,45.41,45.62,45.04,45.17,467011.0,45.41,45.62,45.04,45.17,467011.0
2023-05-02 10:30:00,45.16,45.25,44.8,44.94,424029.0,45.16,45.25,44.8,44.94,424029.0
2023-05-02 11:00:00,44.93,45.26,44.88,45.06,292106.0,44.93,45.26,44.88,45.06,292106.0
2023-05-02 11:30:00,45.06,45.31,44.89,45.3,279368.0,45.06,45.31,44.89,45.3,279368.0
2023-05-02 12:00:00,45.3,45.35,45.01,45.07,211450.0,45.3,45.35,45.01,45.07,211450.0
2023-05-02 12:30:00,45.06,45.34,45.05,45.14,196134.0,45.06,45.34,45.05,45.14,196134.0
2023-05-02 13:00:00,45.13,45.4,45.13,45.34,242027.0,45.13,45.4,45.13,45.34,242027.0
2023-05-02 13:30:00,45.34,45.71,45.34,45.6,348323.0,45.34,45.71,45.34,45.6,348323.0
2023-05-02 14:00:00,45.59,45.67,45.45,45.65,216758.0,45.59,45.67,45.45,45.65,216758.0
2023-05-02 14:30:00,45.65,45.78,45.59,45.74,204488.0,45.65,45.78,45.59,45.74,204488.0
2023-05-02 15:00:00,45.75,45.99,45.71,45.95,328375.0,45.75,45.99,45.71,45.95,328375.0
2023-05-02 15:30:00,45.95,45.97,45.74,45.95,1083307.0,45.95,45.97,45.74,45.95,1083307.0
2023-05-03 09:30:00,46.08,46.08,44.44,45.1,804960.0,46.08,46.08,44.44,45.1,804960.0
2023-05-03 10:00:00,45.12,45.18,44.75,44.92,240430.0,45.12,45.18,44.75,44.92,240430.0
2023-05-03 10:30:00,44.92,45.34,44.87,45.12,225903.0,44.92,45.34,44.87,45.12,225903.0
2023-05-03 11:00:00,45.12,45.13,44.9,44.91,171771.0,45.12,45.13,44.9,44.91,171771.0
2023-05-03 11:30:00,44.89,44.92,44.46,44.68,261193.0,44.89,44.92,44.46,44.68,261193.0
2023-05-03 12:00:00,44.69,44.83,44.61,44.66,186538.0,44.69,44.83,44.61,44.66,186538.0
2023-05-03 12:30:00,44.66,44.66,44.35,44.51,202523.0,44.66,44.66,44.35,44.51,202523.0
2023-05-03 13:00:00,44.51,44.6,44.38,44.58,176443.0,44.51,44.6,44.38,44.58,176443.0
2023-05-03 13:30:00,44.58,44.71,44.47,44.7,241147.0,44.58,44.71,44.47,44.7,241147.0
2023-05-03 14:00:00,44.68,44.87,44.58,44.64,255086.0,44.68,44.87,44.58,44.64,255086.0
2023-05-03 14:30:00,44.64,44.87,44.43,44.67,274680.0,44.64,44.87,44.43,44.67,274680.0
2023-05-03 15:00:00,44.66,44.74,43.92,43.92,371780.0,44.66,44.74,43.92,43.92,371780.0
2023-05-03 15:30:00,43.91,44.02,43.68,43.74,1126814.0,43.91,44.02,43.68,43.74,1126814.0
2023-05-04 09:30:00,43.53,43.75,43.09,43.63,446980.0,43.53,43.75,43.09,43.63,446980.0
2023-05-04 10:00:00,43.63,43.85,43.31,43.31,375260.0,43.63,43.85,43.31,43.31,375260.0
2023-05-04 10:30:00,43.32,43.37,42.97,43.01,277258.0,43.32,43.37,42.97,43.01,277258.0
2023-05-04 11:00:00,43.02,43.25,43.0,43.04,213870.0,43.02,43.25,43.0,43.04,213870.0
2023-05-04 11:30:00,43.04,43.17,42.88,42.94,185727.0,43.04,43.17,42.88,42.94,185727.0
2023-05-04 12:00:00,42.94,43.01,42.7,42.97,198762.0,42.94,43.01,42.7,42.97,198762.0
2023-05-04 12:30:00,42.99,43.11,42.92,43.08,217805.0,42.99,43.11,42.92,43.08,217805.0
2023-05-04 13:00:00,43.08,43.26,42.95,43.23,232749.0,43.08,43.26,42.95,43.23,232749.0
2023-05-04 13:30:00,43.23,43.37,43.02,43.2,468630.0,43.23,43.37,43.02,43.2,468630.0
2023-05-04 14:00:00,43.2,43.22,43.02,43.02,135019.0,43.2,43.22,43.02,43.02,135019.0
2023-05-04 14:30:00,43.01,43.06,42.9,42.99,167691.0,43.01,43.06,42.9,42.99,167691.0
2023-05-04 15:00:00,43.0,43.16,42.84,42.99,325090.0,43.0,43.16,42.84,42.99,325090.0
2023-05-04 15:30:00,42.98,43.1,42.8,42.83,1007714.0,42.98,43.1,42.8,42.83,1007714.0
2023-05-05 09:30:00,43.28,43.52,42.95,43.36,552943.0,43.28,43.52,42.95,43.36,552943.0
2023-05-05 10:00:00,43.38,43.47,43.13,43.24,410334.0,43.38,43.47,43.13,43.24,410334.0
2023-05-05 10:30:00,43.25,43.28,43.0,43.03,210623.0,43.25,43.28,43.0,43.03,210623.0
2023-05-05 11:00:00,43.03,43.16,42.93,43.03,294063.0,43.03,43.16,42.93,43.03,294063.0
2023-05-05 11:30:00,43.03,43.27,43.01,43.14,142439.0,43.03,43.27,43.01,43.14,142439.0
2023-05-05 12:00:00,43.14,43.35,43.13,43.16,158261.0,43.14,43.35,43.13,43.16,158261.0
2023-05-05 12:30:00,43.18,43.22,43.07,43.19,122466.0,43.18,43.22,43.07,43.19,122466.0
2023-05-05 13:00:00,43.2,43.31,43.16,43.26,179173.0,43.2,43.31,43.16,43.26,179173.0
2023-05-05 13:30:00,43.25,43.39,43.19,43.38,170018.0,43.25,43.39,43.19,43.38,170018.0
2023-05-05 14:00:00,43.38,43.38,43.27,43.33,185293.0,43.38,43.38,43.27,43.33,185293.0
2023-05-05 14:30:00,43.33,43.45,43.31,43.41,411045.0,43.33,43.45,43.31,43.41,411045.0
2023-05-05 15:00:00,43.4,43.44,43.27,43.31,297372.0,43.4,43.44,43.27,43.31,297372.0
2023-05-05 15:30:00,43.31,43.31,43.09,43.15,882646.0,43.31,43.31,43.09,43.15,882646.0
2023-05-08 09:30:00,43.32,43.54,42.95,43.2,481473.0,43.32,43.54,42.95,43.2,481473.0
2023-05-08 10:00:00,43.21,43.27,42.99,43.13,224141.0,43.21,43.27,42.99,43.13,224141.0
2023-05-08 10:30:00,43.13,43.25,43.02,43.22,170234.0,43.13,43.25,43.02,43.22,170234.0
2023-05-08 11:00:00,43.22,43.31,43.18,43.24,268557.0,43.22,43.31,43.18,43.24,268557.0
2023-05-08 11:30:00,43.25,43.45,43.22,43.34,182247.0,43.25,43.45,43.22,43.34,182247.0
2023-05-08 12:00:00,43.34,43.36,43.21,43.24,134189.0,43.34,43.36,43.21,43.24,134189.0
2023-05-08 12:30:00,43.25,43.29,43.09,43.13,102807.0,43.25,43.29,43.09,43.13,102807.0
2023-05-08 13:00:00,43.14,43.17,43.05,43.11,98612.0,43.14,43.17,43.05,43.11,98612.0
2023-05-08 13:30:00,43.11,43.26,43.1,43.2,163885.0,43.11,43.26,43.1,43.2,163885.0
2023-05-08 14:00:00,43.21,43.33,43.08,43.32,331695.0,43.21,43.33,43.08,43.32,331695.0
2023-05-08 14:30:00,43.33,43.33,43.2,43.27,118013.0,43.33,43.33,43.2,43.27,118013.0
2023-05-08 15:00:00,43.27,43.34,43.22,43.33,155249.0,43.27,43.34,43.22,43.33,155249.0
2023-05-08 15:30:00,43.33,43.45,43.31,43.44,491821.0,43.33,43.45,43.31,43.44,491821.0
2023-05-09 09:30:00,43.34,43.42,42.62,43.08,674472.0,43.34,43.42,42.62,43.08,674472.0
2023-05-09 10:00:00,43.08,43.66,43.02,43.63,337410.0,43.08,43.66,43.02,43.63,337410.0
2023-05-09 10:30:00,43.63,43.74,43.44,43.51,204025.0,43.63,43.74,43.44,43.51,204025.0
2023-05-09 11:00:00,43.51,43.61,43.4,43.44,123345.0,43.51,43.61,43.4,43.44,123345.0
2023-05-09 11:30:00,43.44,43.67,43.43,43.54,120897.0,43.44,43.67,43.43,43.54,120897.0
2023-05-09 12:00:00,43.53,43.6,43.48,43.54,90335.0,43.53,43.6,43.48,43.54,90335.0
2023-05-09 12:30:00,43.54,43.66,43.49,43.55,130617.0,43.54,43.66,43.49,43.55,130617.0
2023-05-09 13:00:00,43.55,43.56,43.26,43.3,160490.0,43.55,43.56,43.26,43.3,160490.0
2023-05-09 13:30:00,43.3,43.44,43.22,43.41,116196.0,43.3,43.44,43.22,43.41,116196.0
2023-05-09 14:00:00,43.42,43.44,43.32,43.35,94951.0,43.42,43.44,43.32,43.35,94951.0
2023-05-09 14:30:00,43.36,43.47,43.33,43.4,127049.0,43.36,43.47,43.33,43.4,127049.0
2023-05-09 15:00:00,43.4,43.5,43.34,43.4,188774.0,43.4,43.5,43.34,43.4,188774.0
2023-05-09 15:30:00,43.41,43.5,43.33,43.39,493403.0,43.41,43.5,43.33,43.39,493403.0
2023-05-10 09:30:00,43.85,43.9,42.78,42.83,615238.0,43.85,43.9,42.78,42.83,615238.0
2023-05-10 10:00:00,42.83,43.28,42.81,43.21,391888.0,42.83,43.28,42.81,43.21,391888.0
2023-05-10 10:30:00,43.22,43.28,42.66,42.69,288043.0,43.22,43.28,42.66,42.69,288043.0
2023-05-10 11:00:00,42.7,42.83,42.34,42.35,305470.0,42.7,42.83,42.34,42.35,305470.0
2023-05-10 11:30:00,42.34,42.41,42.17,42.2,261053.0,42.34,42.41,42.17,42.2,261053.0
2023-05-10 12:00:00,42.19,42.23,42.0,42.23,259206.0,42.19,42.23,42.0,42.23,259206.0
2023-05-10 12:30:00,42.23,42.24,41.94,42.17,195025.0,42.23,42.24,41.94,42.17,195025.0
2023-05-10 13:00:00,42.16,42.22,42.03,42.1,203369.0,42.16,42.22,42.03,42.1,203369.0
2023-05-10 13:30:00,42.1,42.24,42.02,42.2,119911.0,42.1,42.24,42.02,42.2,119911.0
2023-05-10 14:00:00,42.21,42.56,42.21,42.54,163143.0,42.21,42.56,42.21,42.54,163143.0
2023-05-10 14:30:00,42.54,42.69,42.54,42.66,108984.0,42.54,42.69,42.54,42.66,108984.0
2023-05-10 15:00:00,42.66,42.92,42.63,42.91,220809.0,42.66,42.92,42.63,42.91,220809.0
2023-05-10 15:30:00,42.91,43.01,42.77,42.87,561546.0,42.91,43.01,42.77,42.87,561546.0
2023-05-11 09:30:00,42.72,43.07,42.53,42.77,322742.0,42.72,43.07,42.53,42.77,322742.0
2023-05-11 10:00:00,42.77,42.85,42.46,42.66,305358.0,42.77,42.85,42.46,42.66,305358.0
2023-05-11 10:30:00,42.66,42.77,42.45,42.47,215496.0,42.66,42.77,42.45,42.47,215496.0
2023-05-11 11:00:00,42.49,42.67,42.32,42.34,188713.0,42.49,42.67,42.32,42.34,188713.0
2023-05-11 11:30:00,42.34,42.59,42.33,42.51,121655.0,42.34,42.59,42.33,42.51,121655.0
2023-05-11 12:00:00,42.51,42.53,42.37,42.4,119437.0,42.51,42.53,42.37,42.4,119437.0
2023-05-11 12:30:00,42.41,42.46,42.36,42.42,88438.0,42.41,42.46,42.36,42.42,88438.0
2023-05-11 13:00:00,42.43,42.54,42.36,42.48,88660.0,42.43,42.54,42.36,42.48,88660.0
2023-05-11 13:30:00,42.48,42.49,42.32,42.45,121602.0,42.48,42.49,42.32,42.45,121602.0
2023-05-11 14:00:00,42.46,42.49,42.27,42.41,182319.0,42.46,42.49,42.27,42.41,182319.0
2023-05-11 14:30:00,42.42,42.54,42.42,42.48,143788.0,42.42,42.54,42.42,42.48,143788.0
2023-05-11 15:00:00,42.48,42.56,42.46,42.52,163081.0,42.48,42.56,42.46,42.52,163081.0
2023-05-11 15:30:00,42.51,42.54,42.41,42.52,627945.0,42.51,42.54,42.41,42.52,627945.0
2023-05-12 09:30:00,42.5,42.73,42.32,42.61,370779.0,42.5,42.73,42.32,42.61,370779.0
2023-05-12 10:00:00,42.56,42.65,42.38,42.47,219649.0,42.56,42.65,42.38,42.47,219649.0
2023-05-12 10:30:00,42.47,42.57,42.21,42.28,232014.0,42.47,42.57,42.21,42.28,232014.0
2023-05-12 11:00:00,42.28,42.4,42.09,42.24,239699.0,42.28,42.4,42.09,42.24,239699.0
2023-05-12 11:30:00,42.23,42.35,42.1,42.33,139306.0,42.23,42.35,42.1,42.33,139306.0
2023-05-12 12:00:00,42.34,42.44,42.27,42.39,96225.0,42.34,42.44,42.27,42.39,96225.0
2023-05-12 12:30:00,42.38,42.45,42.23,42.25,96509.0,42.38,42.45,42.23,42.25,96509.0
2023-05-12 13:00:00,42.24,42.28,42.14,42.27,143450.0,42.24,42.28,42.14,42.27,143450.0
2023-05-12 13:30:00,42.27,42.37,42.22,42.25,187642.0,42.27,42.37,42.22,42.25,187642.0
2023-05-12 14:00:00,42.26,42.36,42.19,42.22,268755.0,42.26,42.36,42.19,42.22,268755.0
2023-05-12 14:30:00,42.22,42.26,42.14,42.25,212639.0,42.22,42.26,42.14,42.25,212639.0
2023-05-12 15:00:00,42.25,42.29,42.17,42.2,266782.0,42.25,42.29,42.17,42.2,266782.0
2023-05-12 15:30:00,42.2,42.29,41.93,41.97,1370961.0,42.2,42.29,41.93,41.97,1370961.0
2023-05-15 09:30:00,42.1,42.27,41.97,42.2,290077.0,42.1,42.27,41.97,42.2,290077.0
2023-05-15 10:00:00,42.18,42.27,42.01,42.14,170788.0,42.18,42.27,42.01,42.14,170788.0
2023-05-15 10:30:00,42.14,42.37,42.11,42.32,195878.0,42.14,42.37,42.11,42.32,195878.0
2023-05-15 11:00:00,42.32,42.49,42.32,42.47,177709.0,42.32,42.49,42.32,42.47,177709.0
2023-05-15 11:30:00,42.47,42.5,42.39,42.41,128741.0,42.47,42.5,42.39,42.41,128741.0
2023-05-15 12:00:00,42.41,42.5,42.38,42.43,146470.0,42.41,42.5,42.38,42.43,146470.0
2023-05-15 12:30:00,42.43,42.58,42.42,42.56,105060.0,42.43,42.58,42.42,42.56,105060.0
2023-05-15 13:00:00,42.55,42.71,42.55,42.64,200452.0,42.55,42.71,42.55,42.64,200452.0
2023-05-15 13:30:00,42.63,42.68,42.47,42.59,247131.0,42.63,42.68,42.47,42.59,247131.0
2023-05-15 14:00:00,42.6,42.65,42.44,42.51,171325.0,42.6,42.65,42.44,42.51,171325.0
2023-05-15 14:30:00,42.51,42.58,42.46,42.51,200301.0,42.51,42.58,42.46,42.51,200301.0
2023-05-15 15:00:00,42.51,42.65,42.46,42.59,262743.0,42.51,42.65,42.46,42.59,262743.0
2023-05-15 15:30:00,42.59,42.69,42.54,42.69,676198.0,42.59,42.69,42.54,42.69,676198.0
2023-05-16 09:30:00,42.47,42.71,42.1,42.36,364139.0,42.47,42.71,42.1,42.36,364139.0
2023-05-16 10:00:00,42.34,42.34,41.82,41.91,367548.0,42.34,42.34,41.82,41.91,367548.0
2023-05-16 10:30:00,41.92,42.01,41.76,41.8,197843.0,41.92,42.01,41.76,41.8,197843.0
2023-05-16 11:00:00,41.8,41.85,41.59,41.62,181904.0,41.8,41.85,41.59,41.62,181904.0
2023-05-16 11:30:00,41.63,41.9,41.54,41.89,213274.0,41.63,41.9,41.54,41.89,213274.0
2023-05-16 12:00:00,41.89,41.89,41.64,41.67,107066.0,41.89,41.89,41.64,41.67,107066.0
2023-05-16 12:30:00,41.67,41.79,41.66,41.67,151343.0,41.67,41.79,41.66,41.67,151343.0
2023-05-16 13:00:00,41.67,41.71,41.47,41.48,187820.0,41.67,41.71,41.47,41.48,187820.0
2023-05-16 13:30:00,41.48,41.6,41.42,41.52,133056.0,41.48,41.6,41.42,41.52,133056.0
2023-05-16 14:00:00,41.52,41.52,41.27,41.27,164627.0,41.52,41.52,41.27,41.27,164627.0
2023-05-16 14:30:00,41.27,41.36,41.23,41.31,166174.0,41.27,41.36,41.23,41.31,166174.0
2023-05-16 15:00:00,41.3,41.34,41.19,41.3,206994.0,41.3,41.34,41.19,41.3,206994.0
2023-05-16 15:30:00,41.3,41.31,41.08,41.15,787424.0,41.3,41.31,41.08,41.15,787424.0
2023-05-17 09:30:00,41.45,42.15,41.45,41.81,466605.0,41.45,42.15,41.45,41.81,466605.0
2023-05-17 10:00:00,41.82,42.08,41.76,42.03,332332.0,41.82,42.08,41.76,42.03,332332.0
2023-05-17 10:30:00,42.04,42.21,42.0,42.09,178460.0,42.04,42.21,42.0,42.09,178460.0
2023-05-17 11:00:00,42.09,42.29,42.07,42.29,183206.0,42.09,42.29,42.07,42.29,183206.0
2023-05-17 11:30:00,42.29,42.53,42.28,42.41,139480.0,42.29,42.53,42.28,42.41,139480.0
2023-05-17 12:00:00,42.41,42.51,42.34,42.41,127814.0,42.41,42.51,42.34,42.41,127814.0
2023-05-17 12:30:00,42.41,42.62,42.38,42.55,99338.0,42.41,42.62,42.38,42.55,99338.0
2023-05-17 13:00:00,42.56,42.69,42.56,42.68,92337.0,42.56,42.69,42.56,42.68,92337.0
2023-05-17 13:30:00,42.69,42.76,42.61,42.66,122357.0,42.69,42.76,42.61,42.66,122357.0
2023-05-17 14:00:00,42.65,42.67,42.56,42.57,87302.0,42.65,42.67,42.56,42.57,87302.0
2023-05-17 14:30:00,42.58,42.58,42.36,42.38,136470.0,42.58,42.58,42.36,42.38,136470.0
2023-05-17 15:00:00,42.38,42.41,42.14,42.15,207090.0,42.38,42.41,42.14,42.15,207090.0
2023-05-17 15:30:00,42.15,42.2,42.07,42.19,700420.0,42.15,42.2,42.07,42.19,700420.0
2023-05-18 09:30:00,42.11,43.19,42.02,42.16,506842.0,42.11,43.19,42.02,42.16,506842.0
2023-05-18 10:00:00,42.18,42.51,42.12,42.51,155602.0,42.18,42.51,42.12,42.51,155602.0
2023-05-18 10:30:00,42.51,42.64,42.48,42.64,106919.0,42.51,42.64,42.48,42.64,106919.0
2023-05-18 11:00:00,42.64,42.67,42.53,42.62,166077.0,42.64,42.67,42.53,42.62,166077.0
2023-05-18 11:30:00,42.63,42.78,42.5,42.53,102776.0,42.63,42.78,42.5,42.53,102776.0
2023-05-18 12:00:00,42.53,42.54,42.09,42.14,137434.0,42.53,42.54,42.09,42.14,137434.0
2023-05-18 12:30:00,42.14,42.36,42.09,42.35,110291.0,42.14,42.36,42.09,42.35,110291.0
2023-05-18 13:00:00,42.36,42.53,42.34,42.36,125171.0,42.36,42.53,42.34,42.36,125171.0
2023-05-18 13:30:00,42.37,42.48,42.29,42.3,101859.0,42.37,42.48,42.29,42.3,101859.0
2023-05-18 14:00:00,42.29,42.47,42.27,42.41,79156.0,42.29,42.47,42.27,42.41,79156.0
2023-05-18 14:30:00,42.41,42.61,42.41,42.59,145996.0,42.41,42.61,42.41,42.59,145996.0
2023-05-18 15:00:00,42.59,42.85,42.59,42.75,196518.0,42.59,42.85,42.59,42.75,196518.0
2023-05-18 15:30:00,42.75,42.98,42.75,42.95,549007.0,42.75,42.98,42.75,42.95,549007.0
2023-05-19 09:30:00,42.88,43.0,42.55,42.7,200156.0,42.88,43.0,42.55,42.7,200156.0
2023-05-19 10:00:00,42.7,42.7,42.53,42.66,114410.0,42.7,42.7,42.53,42.66,114410.0
2023-05-19 10:30:00,42.66,42.7,42.43,42.56,129424.0,42.66,42.7,42.43,42.56,129424.0
2023-05-19 11:00:00,42.55,42.64,42.26,42.26,135287.0,42.55,42.64,42.26,42.26,135287.0
2023-05-19 11:30:00,42.26,42.26,41.99,42.12,155054.0,42.26,42.26,41.99,42.12,155054.0
2023-05-19 12:00:00,42.12,42.2,42.05,42.17,77186.0,42.12,42.2,42.05,42.17,77186.0
2023-05-19 12:30:00,42.16,42.35,42.04,42.32,86467.0,42.16,42.35,42.04,42.32,86467.0
2023-05-19 13:00:00,42.32,42.37,42.19,42.21,92563.0,42.32,42.37,42.19,42.21,92563.0
2023-05-19 13:30:00,42.21,42.24,42.03,42.12,104943.0,42.21,42.24,42.03,42.12,104943.0
2023-05-19 14:00:00,42.12,42.27,42.08,42.16,107002.0,42.12,42.27,42.08,42.16,107002.0
2023-05-19 14:30:00,42.17,42.27,42.13,42.26,121406.0,42.17,42.27,42.13,42.26,121406.0
2023-05-19 15:00:00,42.26,42.37,42.22,42.34,232017.0,42.26,42.37,42.22,42.34,232017.0
2023-05-19 15:30:00,42.34,42.54,42.34,42.48,479436.0,42.34,42.54,42.34,42.48,479436.0
2023-05-22 09:30:00,42.53,42.72,42.43,42.56,162158.0,42.53,42.72,42.43,42.56,162158.0
2023-05-22 10:00:00,42.57,42.87,42.44,42.73,217137.0,42.57,42.87,42.44,42.73,217137.0
2023-05-22 10:30:00,42.73,42.76,42.44,42.63,236919.0,42.73,42.76,42.44,42.63,236919.0
2023-05-22 11:00:00,42.64,42.67,42.48,42.65,129886.0,42.64,42.67,42.48,42.65,129886.0
2023-05-22 11:30:00,42.66,42.69,42.49,42.64,73697.0,42.66,42.69,42.49,42.64,73697.0
2023-05-22 12:00:00,42.63,42.72,42.63,42.67,66745.0,42.63,42.72,42.63,42.67,66745.0
2023-05-22 12:30:00,42.67,42.72,42.63,42.72,67873.0,42.67,42.72,42.63,42.72,67873.0
2023-05-22 13:00:00,42.72,42.77,42.59,42.67,96626.0,42.72,42.77,42.59,42.67,96626.0
2023-05-22 13:30:00,42.66,42.67,42.58,42.62,115539.0,42.66,42.67,42.58,42.62,115539.0
2023-05-22 14:00:00,42.63,42.63,42.52,42.59,90643.0,42.63,42.63,42.52,42.59,90643.0
2023-05-22 14:30:00,42.59,42.64,42.53,42.58,112776.0,42.59,42.64,42.53,42.58,112776.0
2023-05-22 15:00:00,42.58,42.6,42.36,42.4,151406.0,42.58,42.6,42.36,42.4,151406.0
2023-05-22 15:30:00,42.41,42.41,42.24,42.34,387395.0,42.41,42.41,42.24,42.34,387395.0
2023-05-23 09:30:00,41.96,41.99,41.48,41.62,327194.0,41.96,41.99,41.48,41.62,327194.0
2023-05-23 10:00:00,41.62,41.68,41.21,41.49,328852.0,41.62,41.68,41.21,41.49,328852.0
2023-05-23 10:30:00,41.5,41.66,41.41,41.43,197228.0,41.5,41.66,41.41,41.43,197228.0
2023-05-23 11:00:00,41.43,41.45,41.13,41.15,248213.0,41.43,41.45,41.13,41.15,248213.0
2023-05-23 11:30:00,41.15,41.15,40.67,40.82,282230.0,41.15,41.15,40.67,40.82,282230.0
2023-05-23 12:00:00,40.83,40.85,40.56,40.61,190152.0,40.83,40.85,40.56,40.61,190152.0
2023-05-23 12:30:00,40.6,40.6,40.32,40.37,221602.0,40.6,40.6,40.32,40.37,221602.0
2023-05-23 13:00:00,40.37,40.54,40.28,40.3,422789.0,40.37,40.54,40.28,40.3,422789.0
2023-05-23 13:30:00,40.28,40.38,40.13,40.28,299371.0,40.28,40.38,40.13,40.28,299371.0
2023-05-23 14:00:00,40.28,40.41,39.99,40.02,262698.0,40.28,40.41,39.99,40.02,262698.0
2023-05-23 14:30:00,40.02,40.18,39.99,40.16,200123.0,40.02,40.18,39.99,40.16,200123.0
2023-05-23 15:00:00,40.16,40.21,39.96,40.08,367170.0,40.16,40.21,39.96,40.08,367170.0
2023-05-23 15:30:00,40.08,40.25,40.07,40.18,673113.0,40.08,40.25,40.07,40.18,673113.0
2023-05-24 09:30:00,39.77,40.33,39.5,39.62,405289.0,39.77,40.33,39.5,39.62,405289.0
2023-05-24 10:00:00,39.61,39.76,39.45,39.47,230861.0,39.61,39.76,39.45,39.47,230861.0
2023-05-24 10:30:00,39.47,40.36,39.36,39.43,475219.0,39.47,40.36,39.36,39.43,475219.0
2023-05-24 11:00:00,39.43,39.9,39.27,39.76,185699.0,39.43,39.9,39.27,39.76,185699.0
2023-05-24 11:30:00,39.77,39.84,39.66,39.75,235448.0,39.77,39.84,39.66,39.75,235448.0
2023-05-24 12:00:00,39.75,39.83,39.67,39.71,201838.0,39.75,39.83,39.67,39.71,201838.0
2023-05-24 12:30:00,39.71,40.01,39.68,39.96,332550.0,39.71,40.01,39.68,39.96,332550.0
2023-05-24 13:00:00,39.95,39.98,39.71,39.8,140777.0,39.95,39.98,39.71,39.8,140777.0
2023-05-24 13:30:00,39.81,39.86,39.73,39.81,148912.0,39.81,39.86,39.73,39.81,148912.0
2023-05-24 14:00:00,39.82,39.85,39.66,39.73,123874.0,39.82,39.85,39.66,39.73,123874.0
2023-05-24 14:30:00,39.74,39.79,39.7,39.79,113484.0,39.74,39.79,39.7,39.79,113484.0
2023-05-24 15:00:00,39.79,40.07,39.77,39.97,234674.0,39.79,40.07,39.77,39.97,234674.0
2023-05-24 15:30:00,39.97,40.06,39.74,39.84,630859.0,39.97,40.06,39.74,39.84,630859.0
2023-05-25 09:30:00,40.1,40.62,39.96,40.61,327561.0,40.1,40.62,39.96,40.61,327561.0
2023-05-25 10:00:00,40.61,40.72,40.01,40.13,216971.0,40.61,40.72,40.01,40.13,216971.0
2023-05-25 10:30:00,40.13,40.17,39.95,40.09,197324.0,40.13,40.17,39.95,40.09,197324.0
2023-05-25 11:00:00,40.1,40.18,39.92,39.94,149274.0,40.1,40.18,39.92,39.94,149274.0
2023-05-25 11:30:00,39.95,39.97,39.8,39.94,177604.0,39.95,39.97,39.8,39.94,177604.0
2023-05-25 12:00:00,39.95,40.08,39.91,40.01,167534.0,39.95,40.08,39.91,40.01,167534.0
2023-05-25 12:30:00,40.02,40.19,39.93,40.04,129153.0,40.02,40.19,39.93,40.04,129153.0
2023-05-25 13:00:00,40.05,40.16,40.0,40.12,117534.0,40.05,40.16,40.0,40.12,117534.0
2023-05-25 13:30:00,40.12,40.2,40.11,40.15,81662.0,40.12,40.2,40.11,40.15,81662.0
2023-05-25 14:00:00,40.15,40.3,40.12,40.16,126131.0,40.15,40.3,40.12,40.16,126131.0
2023-05-25 14:30:00,40.17,40.17,40.03,40.05,91443.0,40.17,40.17,40.03,40.05,91443.0
2023-05-25 15:00:00,40.06,40.14,40.04,40.12,140923.0,40.06,40.14,40.04,40.12,140923.0
2023-05-25 15:30:00,40.12,40.18,39.88,39.97,716131.0,40.12,40.18,39.88,39.97,716131.0
2023-05-26 09:30:00,40.17,40.64,40.13,40.51,478883.0,40.17,40.64,40.13,40.51,478883.0
2023-05-26 10:00:00,40.51,40.62,40.35,40.57,233165.0,40.51,40.62,40.35,40.57,233165.0
2023-05-26 10:30:00,40.58,40.73,40.45,40.6,198371.0,40.58,40.73,40.45,40.6,198371.0
2023-05-26 11:00:00,40.6,40.62,40.37,40.39,124831.0,40.6,40.62,40.37,40.39,124831.0
2023-05-26 11:30:00,40.38,40.53,40.31,40.4,109972.0,40.38,40.53,40.31,40.4,109972.0
2023-05-26 12:00:00,40.39,40.58,40.36,40.55,81452.0,40.39,40.58,40.36,40.55,81452.0
2023-05-26 12:30:00,40.54,40.59,40.38,40.39,95790.0,40.54,40.59,40.38,40.39,95790.0
2023-05-26 13:00:00,40.4,40.5,40.31,40.36,110000.0,40.4,40.5,40.31,40.36,110000.0
2023-05-26 13:30:00,40.35,40.42,40.33,40.39,78971.0,40.35,40.42,40.33,40.39,78971.0
2023-05-26 14:00:00,40.39,40.42,40.34,40.39,72537.0,40.39,40.42,40.34,40.39,72537.0
2023-05-26 14:30:00,40.39,40.45,40.31,40.33,133482.0,40.39,40.45,40.31,40.33,133482.0
2023-05-26 15:00:00,40.32,40.45,40.31,40.41,219779.0,40.32,40.45,40.31,40.41,219779.0
2023-05-26 15:30:00,40.41,40.44,40.33,40.39,452865.0,40.41,40.44,40.33,40.39,452865.0
2023-05-30 09:30:00,40.57,40.82,40.0,40.03,342030.0,40.57,40.82,40.0,40.03,342030.0
2023-05-30 10:00:00,40.02,40.12,39.7,39.74,309914.0,40.02,40.12,39.7,39.74,309914.0
2023-05-30 10:30:00,39.72,39.95,39.69,39.8,175342.0,39.72,39.95,39.69,39.8,175342.0
2023-05-30 11:00:00,39.79,39.84,39.56,39.66,164849.0,39.79,39.84,39.56,39.66,164849.0
2023-05-30 11:30:00,39.69,39.85,39.66,39.76,128157.0,39.69,39.85,39.66,39.76,128157.0
2023-05-30 12:00:00,39.76,39.81,39.67,39.7,126504.0,39.76,39.81,39.67,39.7,126504.0
2023-05-30 12:30:00,39.71,39.75,39.58,39.71,138005.0,39.71,39.75,39.58,39.71,138005.0
2023-05-30 13:00:00,39.71,39.75,39.59,39.62,100949.0,39.71,39.75,39.59,39.62,100949.0
2023-05-30 13:30:00,39.62,39.7,39.54,39.69,133617.0,39.62,39.7,39.54,39.69,133617.0
2023-05-30 14:00:00,39.69,39.72,39.51,39.55,257028.0,39.69,39.72,39.51,39.55,257028.0
2023-05-30 14:30:00,39.55,39.66,39.52,39.52,149647.0,39.55,39.66,39.52,39.52,149647.0
2023-05-30 15:00:00,39.52,39.7,39.47,39.7,430757.0,39.52,39.7,39.47,39.7,430757.0
2023-05-30 15:30:00,39.7,39.77,39.59,39.63,809501.0,39.7,39.77,39.59,39.63,809501.0
2023-05-31 09:30:00,39.6,39.68,39.02,39.19,285167.0,39.6,39.68,39.02,39.19,285167.0
2023-05-31 10:00:00,39.18,39.3,39.05,39.17,211839.0,39.18,39.3,39.05,39.17,211839.0
2023-05-31 10:30:00,39.15,39.27,39.05,39.16,151622.0,39.15,39.27,39.05,39.16,151622.0
2023-05-31 11:00:00,39.16,39.29,39.05,39.15,118385.0,39.16,39.29,39.05,39.15,118385.0
2023-05-31 11:30:00,39.16,39.22,39.09,39.17,119670.0,39.16,39.22,39.09,39.17,119670.0
2023-05-31 12:00:00,39.18,39.26,39.15,39.2,96545.0,39.18,39.26,39.15,39.2,96545.0
2023-05-31 12:30:00,39.19,39.33,39.15,39.18,147823.0,39.19,39.33,39.15,39.18,147823.0
2023-05-31 13:00:00,39.19,39.28,39.17,39.27,107305.0,39.19,39.28,39.17,39.27,107305.0
2023-05-31 13:30:00,39.27,39.53,39.26,39.39,224444.0,39.27,39.53,39.26,39.39,224444.0
2023-05-31 14:00:00,39.39,39.47,39.28,39.37,250566.0,39.39,39.47,39.28,39.37,250566.0
2023-05-31 14:30:00,39.38,39.46,39.29,39.34,183621.0,39.38,39.46,39.29,39.34,183621.0
2023-05-31 15:00:00,39.34,39.36,39.15,39.22,340949.0,39.34,39.36,39.15,39.22,340949.0
2023-05-31 15:30:00,39.22,39.42,39.2,39.29,1297184.0,39.22,39.42,39.2,39.29,1297184.0
2023-06-01 09:30:00,39.2,39.26,38.68,39.11,357322.0,39.2,39.26,38.68,39.11,357322.0
2023-06-01 10:00:00,39.13,39.32,38.91,39.08,408020.0,39.13,39.32,38.91,39.08,408020.0
2023-06-01 10:30:00,39.09,39.35,39.0,39.19,262741.0,39.09,39.35,39.0,39.19,262741.0
2023-06-01 11:00:00,39.19,39.31,39.08,39.13,251311.0,39.19,39.31,39.08,39.13,251311.0
2023-06-01 11:30:00,39.13,39.19,39.01,39.12,236537.0,39.13,39.19,39.01,39.12,236537.0
2023-06-01 12:00:00,39.11,39.49,39.07,39.39,197688.0,39.11,39.49,39.07,39.39,197688.0
2023-06-01 12:30:00,39.39,39.43,39.31,39.38,215507.0,39.39,39.43,39.31,39.38,215507.0
2023-06-01 13:00:00,39.38,39.39,39.12,39.22,227773.0,39.38,39.39,39.12,39.22,227773.0
2023-06-01 13:30:00,39.23,39.33,39.16,39.26,148820.0,39.23,39.33,39.16,39.26,148820.0
2023-06-01 14:00:00,39.26,39.49,39.22,39.46,173561.0,39.26,39.49,39.22,39.46,173561.0
2023-06-01 14:30:00,39.46,39.47,39.28,39.42,321275.0,39.46,39.47,39.28,39.42,321275.0
2023-06-01 15:00:00,39.43,39.45,39.23,39.25,326620.0,39.43,39.45,39.23,39.25,326620.0
2023-06-01 15:30:00,39.25,39.28,39.03,39.14,841553.0,39.25,39.28,39.03,39.14,841553.0
2023-06-02 09:30:00,39.6,40.14,39.59,39.97,602458.0,39.6,40.14,39.59,39.97,602458.0
2023-06-02 10:00:00,39.97,40.38,39.82,40.19,446991.0,39.97,40.38,39.82,40.19,446991.0
2023-06-02 10:30:00,40.19,40.68,40.06,40.67,361424.0,40.19,40.68,40.06,40.67,361424.0
2023-06-02 11:00:00,40.68,40.82,40.59,40.6,298993.0,40.68,40.82,40.59,40.6,298993.0
2023-06-02 11:30:00,40.59,40.61,40.44,40.58,133922.0,40.59,40.61,40.44,40.58,133922.0
2023-06-02 12:00:00,40.59,40.8,40.55,40.77,292261.0,40.59,40.8,40.55,40.77,292261.0
2023-06-02 12:30:00,40.78,40.93,40.76,40.86,249687.0,40.78,40.93,40.76,40.86,249687.0
2023-06-02 13:00:00,40.86,41.05,40.79,41.03,145336.0,40.86,41.05,40.79,41.03,145336.0
2023-06-02 13:30:00,41.04,41.04,40.87,40.93,112070.0,41.04,41.04,40.87,40.93,112070.0
2023-06-02 14:00:00,40.93,40.94,40.74,40.9,128951.0,40.93,40.94,40.74,40.9,128951.0
2023-06-02 14:30:00,40.9,41.07,40.9,41.05,220343.0,40.9,41.07,40.9,41.05,220343.0
2023-06-02 15:00:00,41.06,41.1,40.74,40.76,183956.0,41.06,41.1,40.74,40.76,183956.0
2023-06-02 15:30:00,40.76,40.85,40.67,40.71,663606.0,40.76,40.85,40.67,40.71,663606.0
2023-06-05 09:30:00,40.5,40.74,40.35,40.35,191888.0,40.5,40.74,40.35,40.35,191888.0
2023-06-05 10:00:00,40.36,40.51,40.04,40.32,308867.0,40.36,40.51,40.04,40.32,308867.0
2023-06-05 10:30:00,40.32,40.72,40.28,40.5,179913.0,40.32,40.72,40.28,40.5,179913.0
2023-06-05 11:00:00,40.5,40.69,40.45,40.58,116845.0,40.5,40.69,40.45,40.58,116845.0
2023-06-05 11:30:00,40.57,40.74,40.54,40.7,103281.0,40.57,40.74,40.54,40.7,103281.0
2023-06-05 12:00:00,40.71,40.79,40.62,40.77,162535.0,40.71,40.79,40.62,40.77,162535.0
2023-06-05 12:30:00,40.77,40.9,40.72,40.85,209650.0,40.77,40.9,40.72,40.85,209650.0
2023-06-05 13:00:00,40.85,40.9,40.72,40.75,134353.0,40.85,40.9,40.72,40.75,134353.0
2023-06-05 13:30:00,40.74,40.74,40.59,40.64,120621.0,40.74,40.74,40.59,40.64,120621.0
2023-06-05 14:00:00,40.65,40.68,40.53,40.65,137223.0,40.65,40.68,40.53,40.65,137223.0
2023-06-05 14:30:00,40.65,40.69,40.5,40.68,158412.0,40.65,40.69,40.5,40.68,158412.0
2023-06-05 15:00:00,40.69,40.73,40.52,40.72,217790.0,40.69,40.73,40.52,40.72,217790.0
2023-06-05 15:30:00,40.71,40.84,40.66,40.76,514127.0,40.71,40.84,40.66,40.76,514127.0
2023-06-06 09:30:00,40.62,41.16,40.55,41.15,359249.0,40.62,41.16,40.55,41.15,359249.0
2023-06-06 10:00:00,41.15,41.36,41.1,41.15,246617.0,41.15,41.36,41.1,41.15,246617.0
2023-06-06 10:30:00,41.16,41.38,41.02,41.37,236412.0,41.16,41.38,41.02,41.37,236412.0
2023-06-06 11:00:00,41.37,41.5,41.3,41.37,117605.0,41.37,41.5,41.3,41.37,117605.0
2023-06-06 11:30:00,41.38,41.53,41.33,41.48,93687.0,41.38,41.53,41.33,41.48,93687.0
2023-06-06 12:00:00,41.48,41.62,41.43,41.61,105268.0,41.48,41.62,41.43,41.61,105268.0
2023-06-06 12:30:00,41.61,41.63,41.31,41.35,109714.0,41.61,41.63,41.31,41.35,109714.0
2023-06-06 13:00:00,41.35,41.39,41.21,41.32,113300.0,41.35,41.39,41.21,41.32,113300.0
2023-06-06 13:30:00,41.33,41.33,41.23,41.29,118734.0,41.33,41.33,41.23,41.29,118734.0
2023-06-06 14:00:00,41.29,41.37,41.21,41.34,120780.0,41.29,41.37,41.21,41.34,120780.0
2023-06-06 14:30:00,41.34,41.53,41.3,41.53,155639.0,41.34,41.53,41.3,41.53,155639.0
2023-06-06 15:00:00,41.53,41.63,41.5,41.52,264110.0,41.53,41.63,41.5,41.52,264110.0
2023-06-06 15:30:00,41.53,41.56,41.29,41.3,654344.0,41.53,41.56,41.29,41.3,654344.0
2023-06-07 09:30:00,41.37,41.78,41.28,41.78,179883.0,41.37,41.78,41.28,41.78,179883.0
2023-06-07 10:00:00,41.78,41.82,41.54,41.56,308207.0,41.78,41.82,41.54,41.56,308207.0
2023-06-07 10:30:00,41.58,41.7,41.13,41.42,215511.0,41.58,41.7,41.13,41.42,215511.0
2023-06-07 11:00:00,41.43,41.56,41.3,41.45,108388.0,41.43,41.56,41.3,41.45,108388.0
2023-06-07 11:30:00,41.45,41.52,41.29,41.32,75487.0,41.45,41.52,41.29,41.32,75487.0
2023-06-07 12:00:00,41.31,41.45,41.29,41.43,92991.0,41.31,41.45,41.29,41.43,92991.0
2023-06-07 12:30:00,41.43,41.58,41.37,41.43,154257.0,41.43,41.58,41.37,41.43,154257.0
2023-06-07 13:00:00,41.44,41.49,41.19,41.26,100969.0,41.44,41.49,41.19,41.26,100969.0
2023-06-07 13:30:00,41.25,41.28,41.11,41.25,124457.0,41.25,41.28,41.11,41.25,124457.0
2023-06-07 14:00:00,41.24,41.44,41.23,41.35,117243.0,41.24,41.44,41.23,41.35,117243.0
2023-06-07 14:30:00,41.34,41.43,41.31,41.39,89532.0,41.34,41.43,41.31,41.39,89532.0
2023-06-07 15:00:00,41.39,41.49,41.37,41.45,167633.0,41.39,41.49,41.37,41.45,167633.0
2023-06-07 15:30:00,41.44,41.59,41.41,41.53,492322.0,41.44,41.59,41.41,41.53,492322.0
2023-06-08 09:30:00,40.98,41.34,40.88,41.21,339626.0,40.98,41.34,40.88,41.21,339626.0
2023-06-08 10:00:00,41.2,41.31,41.02,41.3,218592.0,41.2,41.31,41.02,41.3,218592.0
2023-06-08 10:30:00,41.29,41.35,41.04,41.09,278685.0,41.29,41.35,41.04,41.09,278685.0
2023-06-08 11:00:00,41.09,41.13,40.9,41.13,198423.0,41.09,41.13,40.9,41.13,198423.0
2023-06-08 11:30:00,41.14,41.21,41.06,41.11,112216.0,41.14,41.21,41.06,41.11,112216.0
2023-06-08 12:00:00,41.11,41.22,41.03,41.22,79541.0,41.11,41.22,41.03,41.22,79541.0
2023-06-08 12:30:00,41.21,41.31,41.13,41.23,136906.0,41.21,41.31,41.13,41.23,136906.0
2023-06-08 13:00:00,41.23,41.34,41.22,41.24,95336.0,41.23,41.34,41.22,41.24,95336.0
2023-06-08 13:30:00,41.24,41.29,41.07,41.29,383783.0,41.24,41.29,41.07,41.29,383783.0
2023-06-08 14:00:00,41.3,41.49,41.27,41.48,138192.0,41.3,41.49,41.27,41.48,138192.0
2023-06-08 14:30:00,41.48,41.66,41.47,41.65,226125.0,41.48,41.66,41.47,41.65,226125.0
2023-06-08 15:00:00,41.65,41.68,41.52,41.59,291096.0,41.65,41.68,41.52,41.59,291096.0
2023-06-08 15:30:00,41.59,41.62,41.5,41.58,528019.0,41.59,41.62,41.5,41.58,528019.0
2023-06-09 09:30:00,41.87,41.92,41.39,41.61,213273.0,41.87,41.92,41.39,41.61,213273.0
2023-06-09 10:00:00,41.61,41.7,41.45,41.7,164697.0,41.61,41.7,41.45,41.7,164697.0
2023-06-09 10:30:00,41.7,41.72,41.49,41.58,132774.0,41.7,41.72,41.49,41.58,132774.0
2023-06-09 11:00:00,41.58,41.59,41.29,41.31,122830.0,41.58,41.59,41.29,41.31,122830.0
2023-06-09 11:30:00,41.31,41.35,41.08,41.12,211653.0,41.31,41.35,41.08,41.12,211653.0
2023-06-09 12:00:00,41.12,41.18,40.99,41.1,280060.0,41.12,41.18,40.99,41.1,280060.0
2023-06-09 12:30:00,41.11,41.2,41.07,41.2,75359.0,41.11,41.2,41.07,41.2,75359.0
2023-06-09 13:00:00,41.2,41.24,41.14,41.19,113081.0,41.2,41.24,41.14,41.19,113081.0
2023-06-09 13:30:00,41.19,41.35,41.19,41.22,134788.0,41.19,41.35,41.19,41.22,134788.0
2023-06-09 14:00:00,41.23,41.32,41.2,41.27,109568.0,41.23,41.32,41.2,41.27,109568.0
2023-06-09 14:30:00,41.27,41.3,41.18,41.25,132999.0,41.27,41.3,41.18,41.25,132999.0
2023-06-09 15:00:00,41.25,41.32,41.24,41.27,111358.0,41.25,41.32,41.24,41.27,111358.0
2023-06-09 15:30:00,41.27,41.4,41.24,41.34,430083.0,41.27,41.4,41.24,41.34,430083.0
2023-06-12 09:30:00,41.65,42.44,41.41,42.41,543726.0,41.65,42.44,41.41,42.41,543726.0
2023-06-12 10:00:00,42.41,42.55,42.19,42.42,286721.0,42.41,42.55,42.19,42.42,286721.0
2023-06-12 10:30:00,42.43,42.44,42.1,42.19,133526.0,42.43,42.44,42.1,42.19,133526.0
2023-06-12 11:00:00,42.2,42.41,42.2,42.37,266162.0,42.2,42.41,42.2,42.37,266162.0
2023-06-12 11:30:00,42.37,42.43,42.25,42.43,88767.0,42.37,42.43,42.25,42.43,88767.0
2023-06-12 12:00:00,42.42,42.5,42.38,42.44,278495.0,42.42,42.5,42.38,42.44,278495.0
2023-06-12 12:30:00,42.44,42.64,42.39,42.58,212902.0,42.44,42.64,42.39,42.58,212902.0
2023-06-12 13:00:00,42.59,42.69,42.46,42.46,121601.0,42.59,42.69,42.46,42.46,121601.0
2023-06-12 13:30:00,42.46,42.48,42.31,42.4,98781.0,42.46,42.48,42.31,42.4,98781.0
2023-06-12 14:00:00,42.4,42.47,42.39,42.45,80534.0,42.4,42.47,42.39,42.45,80534.0
2023-06-12 14:30:00,42.45,42.61,42.44,42.59,102337.0,42.45,42.61,42.44,42.59,102337.0
2023-06-12 15:00:00,42.59,42.72,42.51,42.66,301177.0,42.59,42.72,42.51,42.66,301177.0
2023-06-12 15:30:00,42.66,42.81,42.64,42.8,791561.0,42.66,42.81,42.64,42.8,791561.0
2023-06-13 09:30:00,43.33,44.01,43.22,43.6,567725.0,43.33,44.01,43.22,43.6,567725.0
2023-06-13 10:00:00,43.61,43.81,43.56,43.73,228419.0,43.61,43.81,43.56,43.73,228419.0
2023-06-13 10:30:00,43.74,43.93,43.61,43.77,287558.0,43.74,43.93,43.61,43.77,287558.0
2023-06-13 11:00:00,43.77,43.97,43.76,43.89,246462.0,43.77,43.97,43.76,43.89,246462.0
2023-06-13 11:30:00,43.9,43.94,43.8,43.9,225323.0,43.9,43.94,43.8,43.9,225323.0
2023-06-13 12:00:00,43.89,43.95,43.74,43.75,196730.0,43.89,43.95,43.74,43.75,196730.0
2023-06-13 12:30:00,43.75,43.83,43.71,43.8,163088.0,43.75,43.83,43.71,43.8,163088.0
2023-06-13 13:00:00,43.8,43.89,43.64,43.81,179964.0,43.8,43.89,43.64,43.81,179964.0
2023-06-13 13:30:00,43.82,43.84,43.73,43.82,125279.0,43.82,43.84,43.73,43.82,125279.0
2023-06-13 14:00:00,43.81,43.84,43.65,43.68,127635.0,43.81,43.84,43.65,43.68,127635.0
2023-06-13 14:30:00,43.67,43.85,43.58,43.81,282939.0,43.67,43.85,43.58,43.81,282939.0
2023-06-13 15:00:00,43.81,44.05,43.78,43.93,375122.0,43.81,44.05,43.78,43.93,375122.0
2023-06-13 15:30:00,43.93,44.26,43.92,44.24,1335159.0,43.93,44.26,43.92,44.24,1335159.0
2023-06-14 09:30:00,44.22,44.5,44.15,44.26,221122.0,44.22,44.5,44.15,44.26,221122.0
2023-06-14 10:00:00,44.26,44.33,44.06,44.1,174629.0,44.26,44.33,44.06,44.1,174629.0
2023-06-14 10:30:00,44.09,44.25,44.06,44.16,133883.0,44.09,44.25,44.06,44.16,133883.0
2023-06-14 11:00:00,44.17,44.38,44.16,44.3,143470.0,44.17,44.38,44.16,44.3,143470.0
2023-06-14 11:30:00,44.31,44.37,44.26,44.29,164752.0,44.31,44.37,44.26,44.29,164752.0
2023-06-14 12:00:00,44.29,44.29,44.09,44.17,124127.0,44.29,44.29,44.09,44.17,124127.0
2023-06-14 12:30:00,44.16,44.23,44.1,44.2,89365.0,44.16,44.23,44.1,44.2,89365.0
2023-06-14 13:00:00,44.19,44.19,43.92,43.98,88438.0,44.19,44.19,43.92,43.98,88438.0
2023-06-14 13:30:00,43.98,44.03,43.83,43.95,122537.0,43.98,44.03,43.83,43.95,122537.0
2023-06-14 14:00:00,43.95,43.95,43.33,43.49,308775.0,43.95,43.95,43.33,43.49,308775.0
2023-06-14 14:30:00,43.48,43.84,43.36,43.78,232051.0,43.48,43.84,43.36,43.78,232051.0
2023-06-14 15:00:00,43.79,44.06,43.75,43.94,314689.0,43.79,44.06,43.75,43.94,314689.0
2023-06-14 15:30:00,43.93,43.96,43.63,43.84,640852.0,43.93,43.96,43.63,43.84,640852.0
2023-06-15 09:30:00,43.75,43.98,43.54,43.71,220975.0,43.75,43.98,43.54,43.71,220975.0
2023-06-15 10:00:00,43.71,43.87,43.49,43.71,179419.0,43.71,43.87,43.49,43.71,179419.0
2023-06-15 10:30:00,43.71,43.8,43.48,43.62,116149.0,43.71,43.8,43.48,43.62,116149.0
2023-06-15 11:00:00,43.62,43.78,43.58,43.76,127852.0,43.62,43.78,43.58,43.76,127852.0
2023-06-15 11:30:00,43.75,43.76,43.57,43.7,132334.0,43.75,43.76,43.57,43.7,132334.0
2023-06-15 12:00:00,43.7,43.73,43.57,43.7,76748.0,43.7,43.73,43.57,43.7,76748.0
2023-06-15 12:30:00,43.71,43.74,43.61,43.64,165232.0,43.71,43.74,43.61,43.64,165232.0
2023-06-15 13:00:00,43.65,43.69,43.49,43.67,130090.0,43.65,43.69,43.49,43.67,130090.0
2023-06-15 13:30:00,43.66,43.78,43.65,43.77,120587.0,43.66,43.78,43.65,43.77,120587.0
2023-06-15 14:00:00,43.77,43.81,43.66,43.76,108796.0,43.77,43.81,43.66,43.76,108796.0
2023-06-15 14:30:00,43.76,43.86,43.74,43.84,103582.0,43.76,43.86,43.74,43.84,103582.0
2023-06-15 15:00:00,43.84,43.86,43.68,43.75,216007.0,43.84,43.86,43.68,43.75,216007.0
2023-06-15 15:30:00,43.75,43.79,43.67,43.73,415801.0,43.75,43.79,43.67,43.73,415801.0
2023-06-16 09:30:00,43.68,43.75,42.83,42.99,652865.0,43.68,43.75,42.83,42.99,652865.0
2023-06-16 10:00:00,43.01,43.38,42.97,43.38,222803.0,43.01,43.38,42.97,43.38,222803.0
2023-06-16 10:30:00,43.39,43.42,43.13,43.26,182704.0,43.39,43.42,43.13,43.26,182704.0
2023-06-16 11:00:00,43.26,43.26,43.01,43.07,169592.0,43.26,43.26,43.01,43.07,169592.0
2023-06-16 11:30:00,43.07,43.1,42.82,43.0,183496.0,43.07,43.1,42.82,43.0,183496.0
2023-06-16 12:00:00,43.0,43.13,43.0,43.09,156489.0,43.0,43.13,43.0,43.09,156489.0
2023-06-16 12:30:00,43.09,43.16,43.03,43.09,98569.0,43.09,43.16,43.03,43.09,98569.0
2023-06-16 13:00:00,43.09,43.12,42.97,43.02,98961.0,43.09,43.12,42.97,43.02,98961.0
2023-06-16 13:30:00,43.03,43.04,42.85,42.89,185369.0,43.03,43.04,42.85,42.89,185369.0
2023-06-16 14:00:00,42.89,42.95,42.8,42.81,163317.0,42.89,42.95,42.8,42.81,163317.0
2023-06-16 14:30:00,42.82,42.82,42.67,42.7,189676.0,42.82,42.82,42.67,42.7,189676.0
2023-06-16 15:00:00,42.7,42.73,42.44,42.51,273070.0,42.7,42.73,42.44,42.51,273070.0
2023-06-16 15:30:00,42.5,42.76,42.42,42.65,1135709.0,42.5,42.76,42.42,42.65,1135709.0
2023-06-20 09:30:00,42.47,42.97,42.44,42.73,272151.0,42.47,42.97,42.44,42.73,272151.0
2023-06-20 10:00:00,42.74,42.78,42.25,42.28,265888.0,42.74,42.78,42.25,42.28,265888.0
2023-06-20 10:30:00,42.29,42.43,42.24,42.41,166243.0,42.29,42.43,42.24,42.41,166243.0
2023-06-20 11:00:00,42.41,42.54,42.37,42.52,129687.0,42.41,42.54,42.37,42.52,129687.0
2023-06-20 11:30:00,42.52,42.99,42.51,42.94,169140.0,42.52,42.99,42.51,42.94,169140.0
2023-06-20 12:00:00,42.94,43.14,42.89,43.1,192726.0,42.94,43.14,42.89,43.1,192726.0
2023-06-20 12:30:00,43.1,43.16,42.98,43.08,109344.0,43.1,43.16,42.98,43.08,109344.0
2023-06-20 13:00:00,43.09,43.11,42.92,42.96,111880.0,43.09,43.11,42.92,42.96,111880.0
2023-06-20 13:30:00,42.97,43.05,42.94,43.0,86467.0,42.97,43.05,42.94,43.0,86467.0
2023-06-20 14:00:00,42.99,43.09,42.96,43.08,117808.0,42.99,43.09,42.96,43.08,117808.0
2023-06-20 14:30:00,43.09,43.09,43.0,43.01,130452.0,43.09,43.09,43.0,43.01,130452.0
2023-06-20 15:00:00,43.01,43.18,43.01,43.18,128889.0,43.01,43.18,43.01,43.18,128889.0
2023-06-20 15:30:00,43.18,43.21,43.06,43.06,518060.0,43.18,43.21,43.06,43.06,518060.0
2023-06-21 09:30:00,42.99,43.39,42.85,43.13,233465.0,42.99,43.39,42.85,43.13,233465.0
2023-06-21 10:00:00,43.14,43.18,42.95,43.11,192203.0,43.14,43.18,42.95,43.11,192203.0
2023-06-21 10:30:00,43.11,43.13,42.76,42.88,153746.0,43.11,43.13,42.76,42.88,153746.0
2023-06-21 11:00:00,42.88,42.99,42.63,42.81,151239.0,42.88,42.99,42.63,42.81,151239.0
2023-06-21 11:30:00,42.81,42.97,42.79,42.89,120024.0,42.81,42.97,42.79,42.89,120024.0
2023-06-21 12:00:00,42.89,43.06,42.88,42.91,99294.0,42.89,43.06,42.88,42.91,99294.0
2023-06-21 12:30:00,42.91,42.94,42.79,42.8,96109.0,42.91,42.94,42.79,42.8,96109.0
2023-06-21 13:00:00,42.8,42.94,42.76,42.89,109195.0,42.8,42.94,42.76,42.89,109195.0
2023-06-21 13:30:00,42.89,43.05,42.87,43.05,93754.0,42.89,43.05,42.87,43.05,93754.0
2023-06-21 14:00:00,43.05,43.15,43.0,43.13,101041.0,43.05,43.15,43.0,43.13,101041.0
2023-06-21 14:30:00,43.14,43.16,43.06,43.08,90530.0,43.14,43.16,43.06,43.08,90530.0
2023-06-21 15:00:00,43.07,43.1,42.97,42.98,103301.0,43.07,43.1,42.97,42.98,103301.0
2023-06-21 15:30:00,42.98,43.05,42.87,42.93,359475.0,42.98,43.05,42.87,42.93,359475.0
2023-06-22 09:30:00,42.73,42.92,42.48,42.72,170921.0,42.73,42.92,42.48,42.72,170921.0
2023-06-22 10:00:00,42.73,43.09,42.72,43.06,168189.0,42.73,43.09,42.72,43.06,168189.0
2023-06-22 10:30:00,43.06,43.13,42.77,42.8,117338.0,43.06,43.13,42.77,42.8,117338.0
2023-06-22 11:00:00,42.8,42.85,42.67,42.68,91233.0,42.8,42.85,42.67,42.68,91233.0
2023-06-22 11:30:00,42.68,42.85,42.66,42.74,87876.0,42.68,42.85,42.66,42.74,87876.0
2023-06-22 12:00:00,42.76,42.8,42.66,42.77,65433.0,42.76,42.8,42.66,42.77,65433.0
2023-06-22 12:30:00,42.79,42.84,42.75,42.83,72457.0,42.79,42.84,42.75,42.83,72457.0
2023-06-22 13:00:00,42.83,42.84,42.72,42.75,66104.0,42.83,42.84,42.72,42.75,66104.0
2023-06-22 13:30:00,42.75,42.78,42.64,42.74,139578.0,42.75,42.78,42.64,42.74,139578.0
2023-06-22 14:00:00,42.75,42.78,42.52,42.61,125028.0,42.75,42.78,42.52,42.61,125028.0
2023-06-22 14:30:00,42.61,42.67,42.48,42.52,157574.0,42.61,42.67,42.48,42.52,157574.0
2023-06-22 15:00:00,42.52,42.55,42.34,42.36,206408.0,42.52,42.55,42.34,42.36,206408.0
2023-06-22 15:30:00,42.36,42.58,42.28,42.5,603664.0,42.36,42.58,42.28,42.5,603664.0
2023-06-23 09:30:00,41.74,41.78,41.09,41.21,396638.0,41.74,41.78,41.09,41.21,396638.0
2023-06-23 10:00:00,41.22,41.44,41.21,41.32,292170.0,41.22,41.44,41.21,41.32,292170.0
2023-06-23 10:30:00,41.32,41.42,41.14,41.3,184807.0,41.32,41.42,41.14,41.3,184807.0
2023-06-23 11:00:00,41.31,41.48,41.22,41.32,162429.0,41.31,41.48,41.22,41.32,162429.0
2023-06-23 11:30:00,41.32,41.55,41.29,41.44,119468.0,41.32,41.55,41.29,41.44,119468.0
2023-06-23 12:00:00,41.44,41.58,41.39,41.58,156901.0,41.44,41.58,41.39,41.58,156901.0
2023-06-23 12:30:00,41.57,41.65,41.48,41.55,136742.0,41.57,41.65,41.48,41.55,136742.0
2023-06-23 13:00:00,41.55,41.66,41.54,41.64,123668.0,41.55,41.66,41.54,41.64,123668.0
2023-06-23 13:30:00,41.65,41.66,41.5,41.55,103721.0,41.65,41.66,41.5,41.55,103721.0
2023-06-23 14:00:00,41.55,41.58,41.41,41.48,127605.0,41.55,41.58,41.41,41.48,127605.0
2023-06-23 14:30:00,41.49,41.5,41.28,41.29,234544.0,41.49,41.5,41.28,41.29,234544.0
2023-06-23 15:00:00,41.29,41.34,41.21,41.29,277004.0,41.29,41.34,41.21,41.29,277004.0
2023-06-23 15:30:00,41.3,41.44,41.28,41.39,680257.0,41.3,41.44,41.28,41.39,680257.0
2023-06-26 09:30:00,41.16,42.03,41.13,41.99,177145.0,41.16,42.03,41.13,41.99,177145.0
2023-06-26 10:00:00,41.98,42.07,41.77,41.82,143677.0,41.98,42.07,41.77,41.82,143677.0
2023-06-26 10:30:00,41.82,41.95,41.68,41.77,103511.0,41.82,41.95,41.68,41.77,103511.0
2023-06-26 11:00:00,41.77,41.82,41.63,41.7,94490.0,41.77,41.82,41.63,41.7,94490.0
2023-06-26 11:30:00,41.7,41.95,41.66,41.93,103120.0,41.7,41.95,41.66,41.93,103120.0
2023-06-26 12:00:00,41.93,41.95,41.8,41.92,89528.0,41.93,41.95,41.8,41.92,89528.0
2023-06-26 12:30:00,41.91,42.0,41.75,41.99,90580.0,41.91,42.0,41.75,41.99,90580.0
2023-06-26 13:00:00,41.99,42.01,41.85,41.96,87848.0,41.99,42.01,41.85,41.96,87848.0
2023-06-26 13:30:00,41.95,41.97,41.82,41.84,74671.0,41.95,41.97,41.82,41.84,74671.0
2023-06-26 14:00:00,41.85,41.89,41.79,41.85,78110.0,41.85,41.89,41.79,41.85,78110.0
2023-06-26 14:30:00,41.85,41.99,41.84,41.98,87149.0,41.85,41.99,41.84,41.98,87149.0
2023-06-26 15:00:00,41.98,42.09,41.95,42.02,95943.0,41.98,42.09,41.95,42.02,95943.0
2023-06-26 15:30:00,42.02,42.07,41.74,41.75,287374.0,42.02,42.07,41.74,41.75,287374.0
2023-06-27 09:30:00,42.07,42.08,41.65,41.87,140430.0,42.07,42.08,41.65,41.87,140430.0
2023-06-27 10:00:00,41.86,42.06,41.71,41.96,110346.0,41.86,42.06,41.71,41.96,110346.0
2023-06-27 10:30:00,41.95,42.3,41.95,42.27,164779.0,41.95,42.3,41.95,42.27,164779.0
2023-06-27 11:00:00,42.28,42.37,42.2,42.3,96133.0,42.28,42.37,42.2,42.3,96133.0
2023-06-27 11:30:00,42.29,42.37,42.24,42.26,64624.0,42.29,42.37,42.24,42.26,64624.0
2023-06-27 12:00:00,42.26,42.45,42.26,42.44,62168.0,42.26,42.45,42.26,42.44,62168.0
2023-06-27 12:30:00,42.45,42.49,42.36,42.39,40414.0,42.45,42.49,42.36,42.39,40414.0
2023-06-27 13:00:00,42.39,42.49,42.36,42.44,59956.0,42.39,42.49,42.36,42.44,59956.0
2023-06-27 13:30:00,42.44,42.64,42.43,42.57,72977.0,42.44,42.64,42.43,42.57,72977.0
2023-06-27 14:00:00,42.57,42.57,42.48,42.51,49434.0,42.57,42.57,42.48,42.51,49434.0
2023-06-27 14:30:00,42.5,42.52,42.37,42.37,65958.0,42.5,42.52,42.37,42.37,65958.0
2023-06-27 15:00:00,42.37,42.49,42.37,42.49,74681.0,42.37,42.49,42.37,42.49,74681.0
2023-06-27 15:30:00,42.48,42.54,42.43,42.43,317793.0,42.48,42.54,42.43,42.43,317793.0
2023-06-28 09:30:00,42.28,42.58,42.2,42.51,214656.0,42.28,42.58,42.2,42.51,214656.0
2023-06-28 10:00:00,42.51,42.62,42.41,42.55,156283.0,42.51,42.62,42.41,42.55,156283.0
2023-06-28 10:30:00,42.55,42.61,42.45,42.47,88575.0,42.55,42.61,42.45,42.47,88575.0
2023-06-28 11:00:00,42.48,42.6,42.45,42.57,88273.0,42.48,42.6,42.45,42.57,88273.0
2023-06-28 11:30:00,42.58,42.67,42.54,42.58,81217.0,42.58,42.67,42.54,42.58,81217.0
2023-06-28 12:00:00,42.58,42.69,42.49,42.5,69515.0,42.58,42.69,42.49,42.5,69515.0
2023-06-28 12:30:00,42.5,42.53,42.26,42.34,106619.0,42.5,42.53,42.26,42.34,106619.0
2023-06-28 13:00:00,42.34,42.35,42.25,42.31,92237.0,42.34,42.35,42.25,42.31,92237.0
2023-06-28 13:30:00,42.32,42.32,42.2,42.3,88198.0,42.32,42.32,42.2,42.3,88198.0
2023-06-28 14:00:00,42.3,42.45,42.29,42.43,101530.0,42.3,42.45,42.29,42.43,101530.0
2023-06-28 14:30:00,42.44,42.53,42.44,42.48,95633.0,42.44,42.53,42.44,42.48,95633.0
2023-06-28 15:00:00,42.48,42.49,42.37,42.4,100759.0,42.48,42.49,42.37,42.4,100759.0
2023-06-28 15:30:00,42.39,42.41,42.31,42.36,396766.0,42.39,42.41,42.31,42.36,396766.0
2023-06-29 09:30:00,42.6,42.87,42.46,42.81,243629.0,42.6,42.87,42.46,42.81,243629.0
2023-06-29 10:00:00,42.8,42.92,42.68,42.76,132449.0,42.8,42.92,42.68,42.76,132449.0
2023-06-29 10:30:00,42.76,42.86,42.69,42.82,77264.0,42.76,42.86,42.69,42.82,77264.0
2023-06-29 11:00:00,42.82,42.92,42.8,42.91,69553.0,42.82,42.92,42.8,42.91,69553.0
2023-06-29 11:30:00,42.91,43.19,42.9,43.05,129596.0,42.91,43.19,42.9,43.05,129596.0
2023-06-29 12:00:00,43.06,43.14,43.0,43.08,69264.0,43.06,43.14,43.0,43.08,69264.0
2023-06-29 12:30:00,43.08,43.1,43.0,43.05,73603.0,43.08,43.1,43.0,43.05,73603.0
2023-06-29 13:00:00,43.04,43.06,42.9,42.91,91555.0,43.04,43.06,42.9,42.91,91555.0
2023-06-29 13:30:00,42.92,42.98,42.89,42.93,58725.0,42.92,42.98,42.89,42.93,58725.0
2023-06-29 14:00:00,42.92,42.96,42.76,42.96,98835.0,42.92,42.96,42.76,42.96,98835.0
2023-06-29 14:30:00,42.95,42.96,42.8,42.93,78141.0,42.95,42.96,42.8,42.93,78141.0
2023-06-29 15:00:00,42.93,43.06,42.92,43.04,91069.0,42.93,43.06,42.92,43.04,91069.0
2023-06-29 15:30:00,43.04,43.12,42.96,43.02,323060.0,43.04,43.12,42.96,43.02,323060.0
2023-06-30 09:30:00,43.32,43.96,43.03,43.88,406377.0,43.32,43.96,43.03,43.88,406377.0
2023-06-30 10:00:00,43.87,43.91,43.68,43.83,239305.0,43.87,43.91,43.68,43.83,239305.0
2023-06-30 10:30:00,43.84,43.89,43.62,43.89,135427.0,43.84,43.89,43.62,43.89,135427.0
2023-06-30 11:00:00,43.89,43.98,43.84,43.93,155907.0,43.89,43.98,43.84,43.93,155907.0
2023-06-30 11:30:00,43.94,43.96,43.84,43.89,117122.0,43.94,43.96,43.84,43.89,117122.0
2023-06-30 12:00:00,43.87,44.07,43.84,44.03,175243.0,43.87,44.07,43.84,44.03,175243.0
2023-06-30 12:30:00,44.04,44.1,43.99,44.09,92036.0,44.04,44.1,43.99,44.09,92036.0
2023-06-30 13:00:00,44.09,44.09,43.94,43.96,90180.0,44.09,44.09,43.94,43.96,90180.0
2023-06-30 13:30:00,43.96,44.02,43.88,43.99,238302.0,43.96,44.02,43.88,43.99,238302.0
2023-06-30 14:00:00,43.98,44.25,43.97,44.23,364594.0,43.98,44.25,43.97,44.23,364594.0
2023-06-30 14:30:00,44.23,44.28,44.0,44.03,226553.0,44.23,44.28,44.0,44.03,226553.0
2023-06-30 15:00:00,44.04,44.13,43.89,43.93,197296.0,44.04,44.13,43.89,43.93,197296.0
2023-06-30 15:30:00,43.94,44.04,43.88,43.91,539437.0,43.94,44.04,43.88,43.91,539437.0
2023-07-03 09:30:00,43.85,44.25,43.79,43.94,205176.0,43.85,44.25,43.79,43.94,205176.0
2023-07-03 10:00:00,43.96,44.21,43.9,44.16,121465.0,43.96,44.21,43.9,44.16,121465.0
2023-07-03 10:30:00,44.17,44.25,44.03,44.05,115637.0,44.17,44.25,44.03,44.05,115637.0
2023-07-03 11:00:00,44.05,44.13,43.99,44.13,93316.0,44.05,44.13,43.99,44.13,93316.0
2023-07-03 11:30:00,44.14,44.26,44.13,44.23,81219.0,44.14,44.26,44.13,44.23,81219.0
2023-07-03 12:00:00,44.24,44.26,44.08,44.09,84865.0,44.24,44.26,44.08,44.09,84865.0
2023-07-03 12:30:00,44.09,44.09,43.79,43.83,189362.0,44.09,44.09,43.79,43.83,189362.0
2023-07-05 09:30:00,43.48,43.49,42.87,42.95,305313.0,43.48,43.49,42.87,42.95,305313.0
2023-07-05 10:00:00,42.98,43.02,42.69,42.84,267129.0,42.98,43.02,42.69,42.84,267129.0
2023-07-05 10:30:00,42.84,43.07,42.78,43.05,244090.0,42.84,43.07,42.78,43.05,244090.0
2023-07-05 11:00:00,43.03,43.1,42.96,43.07,159509.0,43.03,43.1,42.96,43.07,159509.0
2023-07-05 11:30:00,43.07,43.16,42.8,42.8,187076.0,43.07,43.16,42.8,42.8,187076.0
2023-07-05 12:00:00,42.8,42.86,42.76,42.77,104020.0,42.8,42.86,42.76,42.77,104020.0
2023-07-05 12:30:00,42.77,42.78,42.53,42.61,205717.0,42.77,42.78,42.53,42.61,205717.0
2023-07-05 13:00:00,42.6,42.66,42.42,42.57,205653.0,42.6,42.66,42.42,42.57,205653.0
2023-07-05 13:30:00,42.57,42.75,42.56,42.72,123018.0,42.57,42.75,42.56,42.72,123018.0
2023-07-05 14:00:00,42.72,42.74,42.54,42.54,127703.0,42.72,42.74,42.54,42.54,127703.0
2023-07-05 14:30:00,42.54,42.64,42.53,42.59,102569.0,42.54,42.64,42.53,42.59,102569.0
2023-07-05 15:00:00,42.59,42.69,42.56,42.68,169569.0,42.59,42.69,42.56,42.68,169569.0
2023-07-05 15:30:00,42.69,42.69,42.38,42.49,722301.0,42.69,42.69,42.38,42.49,722301.0
2023-07-06 09:30:00,41.92,42.17,41.8,41.96,324126.0,41.92,42.17,41.8,41.96,324126.0
2023-07-06 10:00:00,41.96,41.99,41.59,41.59,250478.0,41.96,41.99,41.59,41.59,250478.0
2023-07-06 10:30:00,41.58,41.6,41.33,41.41,186799.0,41.58,41.6,41.33,41.41,186799.0
2023-07-06 11:00:00,41.42,41.47,41.29,41.47,108812.0,41.42,41.47,41.29,41.47,108812.0
2023-07-06 11:30:00,41.46,41.57,41.43,41.52,123988.0,41.46,41.57,41.43,41.52,123988.0
2023-07-06 12:00:00,41.52,41.6,41.45,41.55,122055.0,41.52,41.6,41.45,41.55,122055.0
2023-07-06 12:30:00,41.56,41.67,41.5,41.64,112305.0,41.56,41.67,41.5,41.64,112305.0
2023-07-06 13:00:00,41.63,41.69,41.55,41.65,179732.0,41.63,41.69,41.55,41.65,179732.0
2023-07-06 13:30:00,41.65,41.72,41.6,41.64,92295.0,41.65,41.72,41.6,41.64,92295.0
2023-07-06 14:00:00,41.64,41.81,41.61,41.73,146056.0,41.64,41.81,41.61,41.73,146056.0
2023-07-06 14:30:00,41.74,41.94,41.73,41.88,109610.0,41.74,41.94,41.73,41.88,109610.0
2023-07-06 15:00:00,41.88,41.99,41.87,41.93,127525.0,41.88,41.99,41.87,41.93,127525.0
2023-07-06 15:30:00,41.93,42.11,41.91,42.09,602387.0,41.93,42.11,41.91,42.09,602387.0
2023-07-07 09:30:00,42.18,42.6,42.15,42.52,167793.0,42.18,42.6,42.15,42.52,167793.0
2023-07-07 10:00:00,42.52,42.6,42.35,42.55,149414.0,42.52,42.6,42.35,42.55,149414.0
2023-07-07 10:30:00,42.54,42.75,42.47,42.75,126109.0,42.54,42.75,42.47,42.75,126109.0
2023-07-07 11:00:00,42.75,42.8,42.72,42.72,117237.0,42.75,42.8,42.72,42.72,117237.0
2023-07-07 11:30:00,42.72,42.85,42.66,42.83,90411.0,42.72,42.85,42.66,42.83,90411.0
2023-07-07 12:00:00,42.84,43.13,42.8,43.07,188571.0,42.84,43.13,42.8,43.07,188571.0
2023-07-07 12:30:00,43.07,43.37,43.07,43.37,189632.0,43.07,43.37,43.07,43.37,189632.0
2023-07-07 13:00:00,43.36,43.41,43.27,43.31,131033.0,43.36,43.41,43.27,43.31,131033.0
2023-07-07 13:30:00,43.31,43.37,43.09,43.15,129764.0,43.31,43.37,43.09,43.15,129764.0
2023-07-07 14:00:00,43.14,43.36,43.09,43.33,153135.0,43.14,43.36,43.09,43.33,153135.0
2023-07-07 14:30:00,43.33,43.33,43.2,43.27,224432.0,43.33,43.33,43.2,43.27,224432.0
2023-07-07 15:00:00,43.27,43.31,43.15,43.22,165713.0,43.27,43.31,43.15,43.22,165713.0
2023-07-07 15:30:00,43.2,43.26,42.94,43.1,961212.0,43.2,43.26,42.94,43.1,961212.0
2023-07-10 09:30:00,43.16,44.19,43.16,44.06,303849.0,43.16,44.19,43.16,44.06,303849.0
2023-07-10 10:00:00,44.03,44.5,44.01,44.45,328188.0,44.03,44.5,44.01,44.45,328188.0
2023-07-10 10:30:00,44.45,44.77,44.36,44.73,385838.0,44.45,44.77,44.36,44.73,385838.0
2023-07-10 11:00:00,44.75,44.91,44.5,44.88,353251.0,44.75,44.91,44.5,44.88,353251.0
2023-07-10 11:30:00,44.87,44.88,44.7,44.78,157267.0,44.87,44.88,44.7,44.78,157267.0
2023-07-10 12:00:00,44.78,44.8,44.66,44.72,140061.0,44.78,44.8,44.66,44.72,140061.0
2023-07-10 12:30:00,44.72,44.75,44.57,44.69,82793.0,44.72,44.75,44.57,44.69,82793.0
2023-07-10 13:00:00,44.69,44.77,44.68,44.75,116470.0,44.69,44.77,44.68,44.75,116470.0
2023-07-10 13:30:00,44.75,44.98,44.75,44.95,178240.0,44.75,44.98,44.75,44.95,178240.0
2023-07-10 14:00:00,44.95,45.28,44.86,45.2,399638.0,44.95,45.28,44.86,45.2,399638.0
2023-07-10 14:30:00,45.19,45.29,45.14,45.25,116027.0,45.19,45.29,45.14,45.25,116027.0
2023-07-10 15:00:00,45.25,45.37,45.23,45.3,261636.0,45.25,45.37,45.23,45.3,261636.0
2023-07-10 15:30:00,45.3,45.51,45.19,45.51,793963.0,45.3,45.51,45.19,45.51,793963.0
2023-07-11 09:30:00,45.5,46.1,45.47,46.07,454470.0,45.5,46.1,45.47,46.07,454470.0
2023-07-11 10:00:00,46.09,46.26,45.9,46.19,301400.0,46.09,46.26,45.9,46.19,301400.0
2023-07-11 10:30:00,46.19,46.29,46.08,46.13,272757.0,46.19,46.29,46.08,46.13,272757.0
2023-07-11 11:00:00,46.14,46.26,46.04,46.19,296838.0,46.14,46.26,46.04,46.19,296838.0
2023-07-11 11:30:00,46.2,46.32,46.13,46.18,181021.0,46.2,46.32,46.13,46.18,181021.0
2023-07-11 12:00:00,46.18,46.23,46.08,46.17,196244.0,46.18,46.23,46.08,46.17,196244.0
2023-07-11 12:30:00,46.18,46.32,46.11,46.31,121989.0,46.18,46.32,46.11,46.31,121989.0
2023-07-11 13:00:00,46.31,46.32,46.11,46.2,211604.0,46.31,46.32,46.11,46.2,211604.0
2023-07-11 13:30:00,46.2,46.34,46.19,46.26,158302.0,46.2,46.34,46.19,46.26,158302.0
2023-07-11 14:00:00,46.26,46.52,46.21,46.48,392482.0,46.26,46.52,46.21,46.48,392482.0
2023-07-11 14:30:00,46.49,46.69,46.39,46.69,298907.0,46.49,46.69,46.39,46.69,298907.0
2023-07-11 15:00:00,46.69,46.89,46.67,46.83,295431.0,46.69,46.89,46.67,46.83,295431.0
2023-07-11 15:30:00,46.82,46.86,46.59,46.62,1018426.0,46.82,46.86,46.59,46.62,1018426.0
2023-07-12 09:30:00,47.15,47.29,46.55,46.87,343733.0,47.15,47.29,46.55,46.87,343733.0
2023-07-12 10:00:00,46.88,47.08,46.68,47.02,245226.0,46.88,47.08,46.68,47.02,245226.0
2023-07-12 10:30:00,47.02,47.12,46.8,47.02,244761.0,47.02,47.12,46.8,47.02,244761.0
2023-07-12 11:00:00,47.03,47.24,46.96,47.21,158457.0,47.03,47.24,46.96,47.21,158457.0
2023-07-12 11:30:00,47.21,47.32,46.97,47.16,196240.0,47.21,47.32,46.97,47.16,196240.0
2023-07-12 12:00:00,47.14,47.3,47.07,47.08,166005.0,47.14,47.3,47.07,47.08,166005.0
2023-07-12 12:30:00,47.08,47.11,46.94,46.98,306180.0,47.08,47.11,46.94,46.98,306180.0
2023-07-12 13:00:00,46.98,47.11,46.91,47.09,157415.0,46.98,47.11,46.91,47.09,157415.0
2023-07-12 13:30:00,47.08,47.29,47.08,47.22,143389.0,47.08,47.29,47.08,47.22,143389.0
2023-07-12 14:00:00,47.22,47.25,47.1,47.14,176805.0,47.22,47.25,47.1,47.14,176805.0
2023-07-12 14:30:00,47.14,47.15,46.9,47.02,174975.0,47.14,47.15,46.9,47.02,174975.0
2023-07-12 15:00:00,47.02,47.19,47.0,47.06,289316.0,47.02,47.19,47.0,47.06,289316.0
2023-07-12 15:30:00,47.07,47.17,47.01,47.07,875472.0,47.07,47.17,47.01,47.07,875472.0
2023-07-13 09:30:00,47.8,48.83,47.5,48.72,891267.0,47.8,48.83,47.5,48.72,891267.0
2023-07-13 10:00:00,48.72,48.76,48.4,48.72,354330.0,48.72,48.76,48.4,48.72,354330.0
2023-07-13 10:30:00,48.73,49.26,48.7,49.1,548898.0,48.73,49.26,48.7,49.1,548898.0
2023-07-13 11:00:00,49.11,49.22,49.0,49.15,377396.0,49.11,49.22,49.0,49.15,377396.0
2023-07-13 11:30:00,49.15,49.39,49.11,49.36,321611.0,49.15,49.39,49.11,49.36,321611.0
2023-07-13 12:00:00,49.36,49.62,49.3,49.61,332529.0,49.36,49.62,49.3,49.61,332529.0
2023-07-13 12:30:00,49.61,49.65,49.39,49.43,255639.0,49.61,49.65,49.39,49.43,255639.0
2023-07-13 13:00:00,49.43,49.47,49.3,49.44,251905.0,49.43,49.47,49.3,49.44,251905.0
2023-07-13 13:30:00,49.44,49.59,49.28,49.29,187217.0,49.44,49.59,49.28,49.29,187217.0
2023-07-13 14:00:00,49.3,49.44,49.24,49.35,462037.0,49.3,49.44,49.24,49.35,462037.0
2023-07-13 14:30:00,49.35,49.5,49.24,49.44,296687.0,49.35,49.5,49.24,49.44,296687.0
2023-07-13 15:00:00,49.43,49.46,49.03,49.16,536406.0,49.43,49.46,49.03,49.16,536406.0
2023-07-13 15:30:00,49.16,49.24,48.96,48.97,1036124.0,49.16,49.24,48.96,48.97,1036124.0
2023-07-14 09:30:00,49.0,49.0,48.39,48.66,283621.0,49.0,49.0,48.39,48.66,283621.0
2023-07-14 10:00:00,48.66,48.67,48.31,48.36,284872.0,48.66,48.67,48.31,48.36,284872.0
2023-07-14 10:30:00,48.36,48.39,48.05,48.28,333557.0,48.36,48.39,48.05,48.28,333557.0
2023-07-14 11:00:00,48.28,48.44,48.2,48.31,220909.0,48.28,48.44,48.2,48.31,220909.0
2023-07-14 11:30:00,48.32,48.52,48.27,48.48,93697.0,48.32,48.52,48.27,48.48,93697.0
2023-07-14 12:00:00,48.48,48.69,48.47,48.68,123753.0,48.48,48.69,48.47,48.68,123753.0
2023-07-14 12:30:00,48.68,48.8,48.62,48.7,119108.0,48.68,48.8,48.62,48.7,119108.0
2023-07-14 13:00:00,48.71,48.84,48.61,48.68,136948.0,48.71,48.84,48.61,48.68,136948.0
2023-07-14 13:30:00,48.68,48.72,48.54,48.61,88423.0,48.68,48.72,48.54,48.61,88423.0
2023-07-14 14:00:00,48.61,48.74,48.58,48.59,116182.0,48.61,48.74,48.58,48.59,116182.0
2023-07-14 14:30:00,48.58,48.59,48.38,48.39,224814.0,48.58,48.59,48.38,48.39,224814.0
2023-07-14 15:00:00,48.4,48.48,48.22,48.25,460314.0,48.4,48.48,48.22,48.25,460314.0
2023-07-14 15:30:00,48.26,48.46,48.18,48.26,821623.0,48.26,48.46,48.18,48.26,821623.0
2023-07-17 09:30:00,48.26,48.33,47.62,47.78,461506.0,48.26,48.33,47.62,47.78,461506.0
2023-07-17 10:00:00,47.79,48.19,47.7,47.97,310663.0,47.79,48.19,47.7,47.97,310663.0
2023-07-17 10:30:00,47.98,48.06,47.8,47.83,303770.0,47.98,48.06,47.8,47.83,303770.0
2023-07-17 11:00:00,47.82,47.99,47.75,47.87,107250.0,47.82,47.99,47.75,47.87,107250.0
2023-07-17 11:30:00,47.87,47.94,47.81,47.91,138981.0,47.87,47.94,47.81,47.91,138981.0
2023-07-17 12:00:00,47.91,48.01,47.83,47.91,167107.0,47.91,48.01,47.83,47.91,167107.0
2023-07-17 12:30:00,47.92,47.94,47.86,47.9,104291.0,47.92,47.94,47.86,47.9,104291.0
2023-07-17 13:00:00,47.9,48.1,47.89,48.09,157711.0,47.9,48.1,47.89,48.09,157711.0
2023-07-17 13:30:00,48.08,48.15,48.06,48.1,88158.0,48.08,48.15,48.06,48.1,88158.0
2023-07-17 14:00:00,48.09,48.23,48.04,48.21,87318.0,48.09,48.23,48.04,48.21,87318.0
2023-07-17 14:30:00,48.21,48.23,48.09,48.23,106717.0,48.21,48.23,48.09,48.23,106717.0
2023-07-17 15:00:00,48.23,48.39,48.21,48.26,246822.0,48.23,48.39,48.21,48.26,246822.0
2023-07-17 15:30:00,48.25,48.39,48.16,48.19,570330.0,48.25,48.39,48.16,48.19,570330.0
2023-07-18 09:30:00,48.07,49.11,48.07,49.01,248090.0,48.07,49.11,48.07,49.01,248090.0
2023-07-18 10:00:00,49.01,49.4,48.96,49.4,209395.0,49.01,49.4,48.96,49.4,209395.0
2023-07-18 10:30:00,49.4,49.4,49.1,49.31,270517.0,49.4,49.4,49.1,49.31,270517.0
2023-07-18 11:00:00,49.31,49.33,49.11,49.2,198100.0,49.31,49.33,49.11,49.2,198100.0
2023-07-18 11:30:00,49.2,49.33,49.08,49.28,104174.0,49.2,49.33,49.08,49.28,104174.0
2023-07-18 12:00:00,49.28,49.38,49.23,49.34,102813.0,49.28,49.38,49.23,49.34,102813.0
2023-07-18 12:30:00,49.34,49.37,49.19,49.21,107954.0,49.34,49.37,49.19,49.21,107954.0
2023-07-18 13:00:00,49.22,49.35,49.22,49.3,95352.0,49.22,49.35,49.22,49.3,95352.0
2023-07-18 13:30:00,49.3,49.44,49.3,49.37,103021.0,49.3,49.44,49.3,49.37,103021.0
2023-07-18 14:00:00,49.37,49.55,49.36,49.55,142087.0,49.37,49.55,49.36,49.55,142087.0
2023-07-18 14:30:00,49.55,49.79,49.53,49.73,321064.0,49.55,49.79,49.53,49.73,321064.0
2023-07-18 15:00:00,49.73,49.93,49.69,49.89,178749.0,49.73,49.93,49.69,49.89,178749.0
2023-07-18 15:30:00,49.89,49.95,49.8,49.88,646491.0,49.89,49.95,49.8,49.88,646491.0
2023-07-19 09:30:00,49.89,49.93,49.35,49.73,246455.0,49.89,49.93,49.35,49.73,246455.0
2023-07-19 10:00:00,49.72,50.11,49.61,49.83,335238.0,49.72,50.11,49.61,49.83,335238.0
2023-07-19 10:30:00,49.83,49.95,49.49,49.65,289099.0,49.83,49.95,49.49,49.65,289099.0
2023-07-19 11:00:00,49.65,49.78,49.53,49.59,180641.0,49.65,49.78,49.53,49.59,180641.0
2023-07-19 11:30:00,49.59,49.81,49.53,49.78,71419.0,49.59,49.81,49.53,49.78,71419.0
2023-07-19 12:00:00,49.77,49.85,49.69,49.76,83938.0,49.77,49.85,49.69,49.76,83938.0
2023-07-19 12:30:00,49.75,49.75,49.54,49.74,88788.0,49.75,49.75,49.54,49.74,88788.0
2023-07-19 13:00:00,49.74,49.83,49.65,49.78,119497.0,49.74,49.83,49.65,49.78,119497.0
2023-07-19 13:30:00,49.77,49.79,49.66,49.77,69048.0,49.77,49.79,49.66,49.77,69048.0
2023-07-19 14:00:00,49.77,49.77,49.53,49.65,149439.0,49.77,49.77,49.53,49.65,149439.0
2023-07-19 14:30:00,49.66,49.84,49.63,49.84,81028.0,49.66,49.84,49.63,49.84,81028.0
2023-07-19 15:00:00,49.84,50.02,49.84,49.94,185610.0,49.84,50.02,49.84,49.94,185610.0
2023-07-19 15:30:00,49.95,50.04,49.85,49.93,511871.0,49.95,50.04,49.85,49.93,511871.0
2023-07-20 09:30:00,49.39,49.62,48.88,49.57,269918.0,49.39,49.62,48.88,49.57,269918.0
2023-07-20 10:00:00,49.58,49.66,49.42,49.47,98931.0,49.58,49.66,49.42,49.47,98931.0
2023-07-20 10:30:00,49.48,49.76,49.47,49.68,100440.0,49.48,49.76,49.47,49.68,100440.0
2023-07-20 11:00:00,49.69,49.9,49.68,49.83,134694.0,49.69,49.9,49.68,49.83,134694.0
2023-07-20 11:30:00,49.83,49.89,49.69,49.77,91302.0,49.83,49.89,49.69,49.77,91302.0
2023-07-20 12:00:00,49.78,49.78,49.58,49.73,67161.0,49.78,49.78,49.58,49.73,67161.0
2023-07-20 12:30:00,49.73,49.74,49.56,49.68,91503.0,49.73,49.74,49.56,49.68,91503.0
2023-07-20 13:00:00,49.68,49.87,49.68,49.87,112362.0,49.68,49.87,49.68,49.87,112362.0
2023-07-20 13:30:00,49.83,49.87,49.74,49.77,55678.0,49.83,49.87,49.74,49.77,55678.0
2023-07-20 14:00:00,49.76,49.89,49.73,49.77,123264.0,49.76,49.89,49.73,49.77,123264.0
2023-07-20 14:30:00,49.77,49.89,49.74,49.78,264809.0,49.77,49.89,49.74,49.78,264809.0
2023-07-20 15:00:00,49.78,49.82,49.74,49.78,188089.0,49.78,49.82,49.74,49.78,188089.0
2023-07-20 15:30:00,49.8,49.83,49.71,49.72,531673.0,49.8,49.83,49.71,49.72,531673.0
2023-07-21 09:30:00,50.0,50.1,49.63,49.79,531086.0,50.0,50.1,49.63,49.79,531086.0
2023-07-21 10:00:00,49.79,49.96,49.72,49.82,175831.0,49.79,49.96,49.72,49.82,175831.0
2023-07-21 10:30:00,49.81,50.25,49.78,50.19,228960.0,49.81,50.25,49.78,50.19,228960.0
2023-07-21 11:00:00,50.19,50.2,49.98,50.12,90285.0,50.19,50.2,49.98,50.12,90285.0
2023-07-21 11:30:00,50.13,50.15,49.98,50.09,72407.0,50.13,50.15,49.98,50.09,72407.0
2023-07-21 12:00:00,50.09,50.1,49.96,49.98,82887.0,50.09,50.1,49.96,49.98,82887.0
2023-07-21 12:30:00,49.98,49.98,49.87,49.96,104486.0,49.98,49.98,49.87,49.96,104486.0
2023-07-21 13:00:00,49.95,50.0,49.83,49.87,73080.0,49.95,50.0,49.83,49.87,73080.0
2023-07-21 13:30:00,49.87,49.89,49.75,49.85,117692.0,49.87,49.89,49.75,49.85,117692.0
2023-07-21 14:00:00,49.86,49.86,49.68,49.73,128330.0,49.86,49.86,49.68,49.73,128330.0
2023-07-21 14:30:00,49.73,49.82,49.7,49.76,116223.0,49.73,49.82,49.7,49.76,116223.0
2023-07-21 15:00:00,49.76,49.79,49.65,49.69,161439.0,49.76,49.79,49.65,49.69,161439.0
2023-07-21 15:30:00,49.69,49.8,49.52,49.62,866197.0,49.69,49.8,49.52,49.62,866197.0
2023-07-24 09:30:00,49.53,49.57,48.78,48.93,292214.0,49.53,49.57,48.78,48.93,292214.0
2023-07-24 10:00:00,48.92,49.02,48.87,48.98,155315.0,48.92,49.02,48.87,48.98,155315.0
2023-07-24 10:30:00,48.97,49.19,48.85,49.19,193453.0,48.97,49.19,48.85,49.19,193453.0
2023-07-24 11:00:00,49.19,49.27,49.01,49.16,169927.0,49.19,49.27,49.01,49.16,169927.0
2023-07-24 11:30:00,49.15,49.31,49.11,49.31,276543.0,49.15,49.31,49.11,49.31,276543.0
2023-07-24 12:00:00,49.31,49.36,49.25,49.34,476075.0,49.31,49.36,49.25,49.34,476075.0
2023-07-24 12:30:00,49.35,49.35,48.91,49.07,168958.0,49.35,49.35,48.91,49.07,168958.0
2023-07-24 13:00:00,49.07,49.07,48.91,49.02,160587.0,49.07,49.07,48.91,49.02,160587.0
2023-07-24 13:30:00,49.01,49.12,48.96,49.03,166025.0,49.01,49.12,48.96,49.03,166025.0
2023-07-24 14:00:00,49.03,49.09,48.88,48.97,124642.0,49.03,49.09,48.88,48.97,124642.0
2023-07-24 14:30:00,48.97,49.04,48.8,49.0,231967.0,48.97,49.04,48.8,49.0,231967.0
2023-07-24 15:00:00,49.0,49.07,48.93,49.0,292074.0,49.0,49.07,48.93,49.0,292074.0
2023-07-24 15:30:00,49.01,49.03,48.86,49.03,708505.0,49.01,49.03,48.86,49.03,708505.0
2023-07-25 09:30:00,48.82,49.52,48.81,49.09,170392.0,48.82,49.52,48.81,49.09,170392.0
2023-07-25 10:00:00,49.08,49.18,48.97,49.13,163220.0,49.08,49.18,48.97,49.13,163220.0
2023-07-25 10:30:00,49.12,49.29,49.08,49.17,207945.0,49.12,49.29,49.08,49.17,207945.0
2023-07-25 11:00:00,49.16,49.32,49.09,49.22,130083.0,49.16,49.32,49.09,49.22,130083.0
2023-07-25 11:30:00,49.22,49.37,49.19,49.32,96505.0,49.22,49.37,49.19,49.32,96505.0
2023-07-25 12:00:00,49.32,49.43,49.29,49.36,132310.0,49.32,49.43,49.29,49.36,132310.0
2023-07-25 12:30:00,49.36,49.48,49.32,49.48,179822.0,49.36,49.48,49.32,49.48,179822.0
2023-07-25 13:00:00,49.48,49.56,49.46,49.52,105359.0,49.48,49.56,49.46,49.52,105359.0
2023-07-25 13:30:00,49.52,49.68,49.51,49.67,130716.0,49.52,49.68,49.51,49.67,130716.0
2023-07-25 14:00:00,49.66,49.82,49.63,49.81,114376.0,49.66,49.82,49.63,49.81,114376.0
2023-07-25 14:30:00,49.82,49.84,49.66,49.68,170969.0,49.82,49.84,49.66,49.68,170969.0
2023-07-25 15:00:00,49.69,49.78,49.64,49.76,166402.0,49.69,49.78,49.64,49.76,166402.0
2023-07-25 15:30:00,49.75,49.83,49.62,49.72,613081.0,49.75,49.83,49.62,49.72,613081.0
2023-07-26 09:30:00,50.1,51.03,50.02,50.58,427040.0,50.1,51.03,50.02,50.58,427040.0
2023-07-26 10:00:00,50.56,50.74,50.46,50.68,238367.0,50.56,50.74,50.46,50.68,238367.0
2023-07-26 10:30:00,50.67,50.69,50.14,50.21,291899.0,50.67,50.69,50.14,50.21,291899.0
2023-07-26 11:00:00,50.2,50.29,50.06,50.14,108347.0,50.2,50.29,50.06,50.14,108347.0
2023-07-26 11:30:00,50.12,50.13,49.95,50.06,172128.0,50.12,50.13,49.95,50.06,172128.0
2023-07-26 12:00:00,50.05,50.06,49.87,49.87,155708.0,50.05,50.06,49.87,49.87,155708.0
2023-07-26 12:30:00,49.89,49.98,49.82,49.91,148123.0,49.89,49.98,49.82,49.91,148123.0
2023-07-26 13:00:00,49.91,50.03,49.85,49.86,144548.0,49.91,50.03,49.85,49.86,144548.0
2023-07-26 13:30:00,49.84,50.05,49.79,50.03,131163.0,49.84,50.05,49.79,50.03,131163.0
2023-07-26 14:00:00,50.01,50.15,49.94,50.04,106090.0,50.01,50.15,49.94,50.04,106090.0
2023-07-26 14:30:00,50.04,50.38,50.03,50.21,150968.0,50.04,50.38,50.03,50.21,150968.0
2023-07-26 15:00:00,50.21,50.27,50.02,50.15,119840.0,50.21,50.27,50.02,50.15,119840.0
2023-07-26 15:30:00,50.15,50.22,50.08,50.17,423091.0,50.15,50.22,50.08,50.17,423091.0
2023-07-27 09:30:00,50.8,50.8,50.05,50.16,240519.0,50.8,50.8,50.05,50.16,240519.0
2023-07-27 10:00:00,50.18,50.28,50.01,50.19,116992.0,50.18,50.28,50.01,50.19,116992.0
2023-07-27 10:30:00,50.19,50.5,50.17,50.38,123842.0,50.19,50.5,50.17,50.38,123842.0
2023-07-27 11:00:00,50.39,50.5,50.3,50.46,87527.0,50.39,50.5,50.3,50.46,87527.0
2023-07-27 11:30:00,50.47,50.73,50.39,50.73,128930.0,50.47,50.73,50.39,50.73,128930.0
2023-07-27 12:00:00,50.72,50.96,50.71,50.9,173205.0,50.72,50.96,50.71,50.9,173205.0
2023-07-27 12:30:00,50.9,50.91,50.69,50.77,169204.0,50.9,50.91,50.69,50.77,169204.0
2023-07-27 13:00:00,50.77,50.81,50.5,50.55,132285.0,50.77,50.81,50.5,50.55,132285.0
2023-07-27 13:30:00,50.55,50.72,50.51,50.72,103715.0,50.55,50.72,50.51,50.72,103715.0
2023-07-27 14:00:00,50.71,50.75,50.48,50.49,153610.0,50.71,50.75,50.48,50.49,153610.0
2023-07-27 14:30:00,50.49,50.56,50.28,50.29,239274.0,50.49,50.56,50.28,50.29,239274.0
2023-07-27 15:00:00,50.28,50.3,50.02,50.08,405329.0,50.28,50.3,50.02,50.08,405329.0
2023-07-27 15:30:00,50.08,50.23,50.01,50.09,844887.0,50.08,50.23,50.01,50.09,844887.0
2023-07-28 09:30:00,50.64,50.98,50.39,50.8,224216.0,50.64,50.98,50.39,50.8,224216.0
2023-07-28 10:00:00,50.79,51.17,50.77,51.01,147275.0,50.79,51.17,50.77,51.01,147275.0
2023-07-28 10:30:00,51.02,51.21,50.98,51.14,119134.0,51.02,51.21,50.98,51.14,119134.0
2023-07-28 11:00:00,51.13,51.15,50.84,51.06,138390.0,51.13,51.15,50.84,51.06,138390.0
2023-07-28 11:30:00,51.07,51.1,50.77,50.81,63416.0,51.07,51.1,50.77,50.81,63416.0
2023-07-28 12:00:00,50.8,50.85,50.7,50.74,93806.0,50.8,50.85,50.7,50.74,93806.0
2023-07-28 12:30:00,50.75,50.81,50.69,50.72,64441.0,50.75,50.81,50.69,50.72,64441.0
2023-07-28 13:00:00,50.71,50.76,50.57,50.61,87832.0,50.71,50.76,50.57,50.61,87832.0
2023-07-28 13:30:00,50.6,50.65,50.47,50.64,120928.0,50.6,50.65,50.47,50.64,120928.0
2023-07-28 14:00:00,50.64,50.75,50.62,50.73,55655.0,50.64,50.75,50.62,50.73,55655.0
2023-07-28 14:30:00,50.73,50.77,50.63,50.69,75086.0,50.73,50.77,50.63,50.69,75086.0
2023-07-28 15:00:00,50.71,50.92,50.68,50.84,259191.0,50.71,50.92,50.68,50.84,259191.0
2023-07-28 15:30:00,50.82,51.0,50.76,50.9,425813.0,50.82,51.0,50.76,50.9,425813.0
2023-07-31 09:30:00,51.09,51.35,50.71,51.22,151166.0,51.09,51.35,50.71,51.22,151166.0
2023-07-31 10:00:00,51.23,51.29,51.01,51.07,75781.0,51.23,51.29,51.01,51.07,75781.0
2023-07-31 10:30:00,51.07,51.25,50.89,50.92,90574.0,51.07,51.25,50.89,50.92,90574.0
2023-07-31 11:00:00,50.94,51.06,50.9,50.91,183167.0,50.94,51.06,50.9,50.91,183167.0
2023-07-31 11:30:00,50.9,50.93,50.64,50.65,123078.0,50.9,50.93,50.64,50.65,123078.0
2023-07-31 12:00:00,50.65,50.66,50.5,50.54,82263.0,50.65,50.66,50.5,50.54,82263.0
2023-07-31 12:30:00,50.54,50.66,50.44,50.52,137752.0,50.54,50.66,50.44,50.52,137752.0
2023-07-31 13:00:00,50.51,50.63,50.44,50.61,55244.0,50.51,50.63,50.44,50.61,55244.0
2023-07-31 13:30:00,50.61,50.77,50.57,50.62,118304.0,50.61,50.77,50.57,50.62,118304.0
2023-07-31 14:00:00,50.63,50.65,50.52,50.6,55883.0,50.63,50.65,50.52,50.6,55883.0
2023-07-31 14:30:00,50.61,50.8,50.6,50.79,103787.0,50.61,50.8,50.6,50.79,103787.0
2023-07-31 15:00:00,50.79,50.8,50.7,50.71,119299.0,50.79,50.8,50.7,50.71,119299.0
2023-07-31 15:30:00,50.72,50.8,50.66,50.77,408057.0,50.72,50.8,50.66,50.77,408057.0
2023-08-01 09:30:00,50.29,50.76,50.25,50.49,163680.0,50.29,50.76,50.25,50.49,163680.0
2023-08-01 10:00:00,50.48,50.48,49.9,49.98,293339.0,50.48,50.48,49.9,49.98,293339.0
2023-08-01 10:30:00,49.98,50.05,49.69,49.87,216117.0,49.98,50.05,49.69,49.87,216117.0
2023-08-01 11:00:00,49.89,50.21,49.88,50.15,121197.0,49.89,50.21,49.88,50.15,121197.0
2023-08-01 11:30:00,50.15,50.27,50.07,50.22,106338.0,50.15,50.27,50.07,50.22,106338.0
2023-08-01 12:00:00,50.22,50.28,50.02,50.17,85478.0,50.22,50.28,50.02,50.17,85478.0
2023-08-01 12:30:00,50.16,50.24,50.14,50.21,60290.0,50.16,50.24,50.14,50.21,60290.0
2023-08-01 13:00:00,50.23,50.37,50.2,50.3,97026.0,50.23,50.37,50.2,50.3,97026.0
2023-08-01 13:30:00,50.32,50.33,50.16,50.21,91965.0,50.32,50.33,50.16,50.21,91965.0
2023-08-01 14:00:00,50.21,50.26,50.08,50.1,157668.0,50.21,50.26,50.08,50.1,157668.0
2023-08-01 14:30:00,50.11,50.15,49.99,50.0,151011.0,50.11,50.15,49.99,50.0,151011.0
2023-08-01 15:00:00,50.01,50.28,49.99,50.17,211707.0,50.01,50.28,49.99,50.17,211707.0
2023-08-01 15:30:00,50.17,50.27,50.02,50.03,629842.0,50.17,50.27,50.02,50.03,629842.0
2023-08-02 09:30:00,49.23,49.58,48.83,49.48,380093.0,49.23,49.58,48.83,49.48,380093.0
2023-08-02 10:00:00,49.49,49.63,49.26,49.44,222342.0,49.49,49.63,49.26,49.44,222342.0
2023-08-02 10:30:00,49.46,49.58,49.12,49.16,267545.0,49.46,49.58,49.12,49.16,267545.0
2023-08-02 11:00:00,49.17,49.31,48.95,49.03,309265.0,49.17,49.31,48.95,49.03,309265.0
2023-08-02 11:30:00,49.04,49.33,49.03,49.15,106009.0,49.04,49.33,49.03,49.15,106009.0
2023-08-02 12:00:00,49.15,49.23,48.9,49.17,209862.0,49.15,49.23,48.9,49.17,209862.0
2023-08-02 12:30:00,49.17,49.32,49.11,49.28,125147.0,49.17,49.32,49.11,49.28,125147.0
2023-08-02 13:00:00,49.27,49.46,49.22,49.44,115455.0,49.27,49.46,49.22,49.44,115455.0
2023-08-02 13:30:00,49.44,49.5,49.26,49.34,146041.0,49.44,49.5,49.26,49.34,146041.0
2023-08-02 14:00:00,49.34,49.42,49.27,49.4,107571.0,49.34,49.42,49.27,49.4,107571.0
2023-08-02 14:30:00,49.39,49.42,49.34,49.38,131859.0,49.39,49.42,49.34,49.38,131859.0
2023-08-02 15:00:00,49.38,49.44,49.28,49.3,253737.0,49.38,49.44,49.28,49.3,253737.0
2023-08-02 15:30:00,49.3,49.42,49.2,49.22,754083.0,49.3,49.42,49.2,49.22,754083.0
2023-08-03 09:30:00,47.9,48.36,45.76,45.76,2026521.0,47.9,48.36,45.76,45.76,2026521.0
2023-08-03 10:00:00,45.76,46.31,45.35,45.94,1049836.0,45.76,46.31,45.35,45.94,1049836.0
2023-08-03 10:30:00,45.91,46.08,45.49,45.62,656159.0,45.91,46.08,45.49,45.62,656159.0
2023-08-03 11:00:00,45.63,45.75,45.08,45.32,728719.0,45.63,45.75,45.08,45.32,728719.0
2023-08-03 11:30:00,45.3,45.35,44.89,45.11,597536.0,45.3,45.35,44.89,45.11,597536.0
2023-08-03 12:00:00,45.1,45.39,44.92,45.33,459886.0,45.1,45.39,44.92,45.33,459886.0
2023-08-03 12:30:00,45.33,45.44,45.17,45.2,310033.0,45.33,45.44,45.17,45.2,310033.0
2023-08-03 13:00:00,45.21,45.29,45.05,45.29,503130.0,45.21,45.29,45.05,45.29,503130.0
2023-08-03 13:30:00,45.31,45.31,44.85,44.86,338027.0,45.31,45.31,44.85,44.86,338027.0
2023-08-03 14:00:00,44.87,45.0,44.68,44.86,440908.0,44.87,45.0,44.68,44.86,440908.0
2023-08-03 14:30:00,44.87,45.18,44.74,45.02,442349.0,44.87,45.18,44.74,45.02,442349.0
2023-08-03 15:00:00,45.02,45.23,44.84,45.18,795769.0,45.02,45.23,44.84,45.18,795769.0
2023-08-03 15:30:00,45.17,45.92,45.17,45.78,1718872.0,45.17,45.92,45.17,45.78,1718872.0
2023-08-04 09:30:00,46.43,46.69,45.63,45.89,706816.0,46.43,46.69,45.63,45.89,706816.0
2023-08-04 10:00:00,45.87,46.22,45.77,46.18,373372.0,45.87,46.22,45.77,46.18,373372.0
2023-08-04 10:30:00,46.18,46.36,46.04,46.33,308093.0,46.18,46.36,46.04,46.33,308093.0
2023-08-04 11:00:00,46.35,46.51,46.1,46.45,384324.0,46.35,46.51,46.1,46.45,384324.0
2023-08-04 11:30:00,46.45,46.46,45.88,46.05,374002.0,46.45,46.46,45.88,46.05,374002.0
2023-08-04 12:00:00,46.04,46.09,45.69,45.93,286243.0,46.04,46.09,45.69,45.93,286243.0
2023-08-04 12:30:00,45.94,45.96,45.72,45.77,190730.0,45.94,45.96,45.72,45.77,190730.0
2023-08-04 13:00:00,45.77,45.81,45.36,45.37,306128.0,45.77,45.81,45.36,45.37,306128.0
2023-08-04 13:30:00,45.37,45.39,45.19,45.3,323747.0,45.37,45.39,45.19,45.3,323747.0
2023-08-04 14:00:00,45.3,45.3,44.9,44.92,287343.0,45.3,45.3,44.9,44.92,287343.0
2023-08-04 14:30:00,44.92,45.01,44.72,44.83,278098.0,44.92,45.01,44.72,44.83,278098.0
2023-08-04 15:00:00,44.83,45.08,44.72,45.08,402460.0,44.83,45.08,44.72,45.08,402460.0
2023-08-04 15:30:00,45.08,45.2,44.97,45.0,854297.0,45.08,45.2,44.97,45.0,854297.0
2023-08-07 09:30:00,45.0,45.7,45.0,45.28,314214.0,45.0,45.7,45.0,45.28,314214.0
2023-08-07 10:00:00,45.27,45.54,45.27,45.49,225573.0,45.27,45.54,45.27,45.49,225573.0
2023-08-07 10:30:00,45.5,45.62,45.46,45.48,165532.0,45.5,45.62,45.46,45.48,165532.0
2023-08-07 11:00:00,45.48,45.52,45.27,45.29,141463.0,45.48,45.52,45.27,45.29,141463.0
2023-08-07 11:30:00,45.29,45.37,45.19,45.22,185348.0,45.29,45.37,45.19,45.22,185348.0
2023-08-07 12:00:00,45.22,45.4,45.15,45.38,127393.0,45.22,45.4,45.15,45.38,127393.0
2023-08-07 12:30:00,45.37,45.54,45.34,45.49,149708.0,45.37,45.54,45.34,45.49,149708.0
2023-08-07 13:00:00,45.48,45.5,45.41,45.45,129123.0,45.48,45.5,45.41,45.45,129123.0
2023-08-07 13:30:00,45.45,45.57,45.44,45.5,139518.0,45.45,45.57,45.44,45.5,139518.0
2023-08-07 14:00:00,45.51,45.68,45.5,45.65,260523.0,45.51,45.68,45.5,45.65,260523.0
2023-08-07 14:30:00,45.65,45.69,45.56,45.65,480758.0,45.65,45.69,45.56,45.65,480758.0
2023-08-07 15:00:00,45.65,45.78,45.64,45.67,306687.0,45.65,45.78,45.64,45.67,306687.0
2023-08-07 15:30:00,45.66,45.71,45.57,45.71,999498.0,45.66,45.71,45.57,45.71,999498.0
2023-08-08 09:30:00,45.0,45.51,44.85,45.5,601202.0,45.0,45.51,44.85,45.5,601202.0
2023-08-08 10:00:00,45.5,45.54,45.18,45.54,300476.0,45.5,45.54,45.18,45.54,300476.0
2023-08-08 10:30:00,45.53,45.58,45.35,45.55,135471.0,45.53,45.58,45.35,45.55,135471.0
2023-08-08 11:00:00,45.55,45.59,45.49,45.55,162725.0,45.55,45.59,45.49,45.55,162725.0
2023-08-08 11:30:00,45.55,45.66,45.47,45.55,123080.0,45.55,45.66,45.47,45.55,123080.0
2023-08-08 12:00:00,45.54,45.82,45.53,45.8,173172.0,45.54,45.82,45.53,45.8,173172.0
2023-08-08 12:30:00,45.81,46.02,45.8,46.01,133111.0,45.81,46.02,45.8,46.01,133111.0
2023-08-08 13:00:00,46.01,46.35,46.0,46.35,338823.0,46.01,46.35,46.0,46.35,338823.0
2023-08-08 13:30:00,46.36,46.41,46.23,46.33,170864.0,46.36,46.41,46.23,46.33,170864.0
2023-08-08 14:00:00,46.33,46.33,46.07,46.2,229272.0,46.33,46.33,46.07,46.2,229272.0
2023-08-08 14:30:00,46.2,46.22,46.06,46.09,175885.0,46.2,46.22,46.06,46.09,175885.0
2023-08-08 15:00:00,46.09,46.12,45.96,46.02,219244.0,46.09,46.12,45.96,46.02,219244.0
2023-08-08 15:30:00,46.01,46.13,45.98,45.99,772838.0,46.01,46.13,45.98,45.99,772838.0
2023-08-09 09:30:00,45.74,46.07,45.51,46.03,400792.0,45.74,46.07,45.51,46.03,400792.0
2023-08-09 10:00:00,46.04,46.16,45.92,46.05,298271.0,46.04,46.16,45.92,46.05,298271.0
2023-08-09 10:30:00,46.06,46.27,46.04,46.11,209041.0,46.06,46.27,46.04,46.11,209041.0
2023-08-09 11:00:00,46.1,46.18,45.62,45.63,242887.0,46.1,46.18,45.62,45.63,242887.0
2023-08-09 11:30:00,45.64,45.87,45.42,45.5,269978.0,45.64,45.87,45.42,45.5,269978.0
2023-08-09 12:00:00,45.5,45.73,45.42,45.67,247476.0,45.5,45.73,45.42,45.67,247476.0
2023-08-09 12:30:00,45.66,45.89,45.55,45.8,222050.0,45.66,45.89,45.55,45.8,222050.0
2023-08-09 13:00:00,45.81,45.88,45.73,45.83,220506.0,45.81,45.88,45.73,45.83,220506.0
2023-08-09 13:30:00,45.83,45.89,45.82,45.83,107836.0,45.83,45.89,45.82,45.83,107836.0
2023-08-09 14:00:00,45.82,45.99,45.82,45.98,153063.0,45.82,45.99,45.82,45.98,153063.0
2023-08-09 14:30:00,45.98,46.03,45.92,46.0,151450.0,45.98,46.03,45.92,46.0,151450.0
2023-08-09 15:00:00,46.0,46.06,45.94,45.96,322902.0,46.0,46.06,45.94,45.96,322902.0
2023-08-09 15:30:00,45.97,46.02,45.68,45.78,1297573.0,45.97,46.02,45.68,45.78,1297573.0
2023-08-10 09:30:00,46.29,47.24,46.21,46.98,471702.0,46.29,47.24,46.21,46.98,471702.0
2023-08-10 10:00:00,46.98,47.03,46.64,46.71,197963.0,46.98,47.03,46.64,46.71,197963.0
2023-08-10 10:30:00,46.7,46.8,46.45,46.52,273717.0,46.7,46.8,46.45,46.52,273717.0
2023-08-10 11:00:00,46.51,46.6,46.34,46.52,199645.0,46.51,46.6,46.34,46.52,199645.0
2023-08-10 11:30:00,46.51,46.78,46.43,46.59,143894.0,46.51,46.78,46.43,46.59,143894.0
2023-08-10 12:00:00,46.6,46.69,46.48,46.54,154692.0,46.6,46.69,46.48,46.54,154692.0
2023-08-10 12:30:00,46.53,46.65,46.46,46.54,78752.0,46.53,46.65,46.46,46.54,78752.0
2023-08-10 13:00:00,46.54,46.62,46.43,46.52,108701.0,46.54,46.62,46.43,46.52,108701.0
2023-08-10 13:30:00,46.52,46.66,46.43,46.54,237033.0,46.52,46.66,46.43,46.54,237033.0
2023-08-10 14:00:00,46.54,46.78,46.53,46.66,107474.0,46.54,46.78,46.53,46.66,107474.0
2023-08-10 14:30:00,46.66,46.92,46.65,46.88,208626.0,46.66,46.92,46.65,46.88,208626.0
2023-08-10 15:00:00,46.88,46.88,46.47,46.52,135250.0,46.88,46.88,46.47,46.52,135250.0
2023-08-10 15:30:00,46.51,46.6,46.44,46.49,666243.0,46.51,46.6,46.44,46.49,666243.0
2023-08-11 09:30:00,45.99,46.11,45.19,45.46,424140.0,45.99,46.11,45.19,45.46,424140.0
2023-08-11 10:00:00,45.48,45.91,45.43,45.69,392357.0,45.48,45.91,45.43,45.69,392357.0
2023-08-11 10:30:00,45.7,45.88,45.6,45.61,231514.0,45.7,45.88,45.6,45.61,231514.0
2023-08-11 11:00:00,45.61,45.65,45.42,45.57,170148.0,45.61,45.65,45.42,45.57,170148.0
2023-08-11 11:30:00,45.56,45.57,45.37,45.55,201800.0,45.56,45.57,45.37,45.55,201800.0
2023-08-11 12:00:00,45.55,45.78,45.52,45.69,140602.0,45.55,45.78,45.52,45.69,140602.0
2023-08-11 12:30:00,45.68,45.77,45.63,45.72,203821.0,45.68,45.77,45.63,45.72,203821.0
2023-08-11 13:00:00,45.72,45.83,45.69,45.77,175997.0,45.72,45.83,45.69,45.77,175997.0
2023-08-11 13:30:00,45.78,45.83,45.6,45.7,233302.0,45.78,45.83,45.6,45.7,233302.0
2023-08-11 14:00:00,45.7,45.83,45.67,45.78,177316.0,45.7,45.83,45.67,45.78,177316.0
2023-08-11 14:30:00,45.78,45.84,45.73,45.75,139024.0,45.78,45.84,45.73,45.75,139024.0
2023-08-11 15:00:00,45.76,45.9,45.69,45.84,292066.0,45.76,45.9,45.69,45.84,292066.0
2023-08-11 15:30:00,45.84,45.9,45.72,45.84,759832.0,45.84,45.9,45.72,45.84,759832.0
2023-08-14 09:30:00,45.42,45.63,45.26,45.39,315347.0,45.42,45.63,45.26,45.39,315347.0
2023-08-14 10:00:00,45.38,45.52,45.3,45.46,250523.0,45.38,45.52,45.3,45.46,250523.0
2023-08-14 10:30:00,45.47,45.53,45.36,45.46,193030.0,45.47,45.53,45.36,45.46,193030.0
2023-08-14 11:00:00,45.48,45.48,45.27,45.34,164120.0,45.48,45.48,45.27,45.34,164120.0
2023-08-14 11:30:00,45.34,45.48,45.25,45.42,144286.0,45.34,45.48,45.25,45.42,144286.0
2023-08-14 12:00:00,45.42,45.46,45.28,45.3,136538.0,45.42,45.46,45.28,45.3,136538.0
2023-08-14 12:30:00,45.29,45.5,45.28,45.47,123879.0,45.29,45.5,45.28,45.47,123879.0
2023-08-14 13:00:00,45.45,45.54,45.38,45.4,131549.0,45.45,45.54,45.38,45.4,131549.0
2023-08-14 13:30:00,45.4,45.45,45.35,45.4,173021.0,45.4,45.45,45.35,45.4,173021.0
2023-08-14 14:00:00,45.41,45.51,45.4,45.43,108336.0,45.41,45.51,45.4,45.43,108336.0
2023-08-14 14:30:00,45.43,45.46,45.35,45.39,131597.0,45.43,45.46,45.35,45.39,131597.0
2023-08-14 15:00:00,45.39,45.49,45.36,45.46,190015.0,45.39,45.49,45.36,45.46,190015.0
2023-08-14 15:30:00,45.45,45.68,45.43,45.66,869112.0,45.45,45.68,45.43,45.66,869112.0
2023-08-15 09:30:00,45.41,45.5,45.19,45.41,186202.0,45.41,45.5,45.19,45.41,186202.0
2023-08-15 10:00:00,45.41,45.41,45.22,45.26,128113.0,45.41,45.41,45.22,45.26,128113.0
2023-08-15 10:30:00,45.26,45.27,45.06,45.06,133958.0,45.26,45.27,45.06,45.06,133958.0
2023-08-15 11:00:00,45.07,45.25,45.06,45.21,107637.0,45.07,45.25,45.06,45.21,107637.0
2023-08-15 11:30:00,45.21,45.23,45.1,45.13,97718.0,45.21,45.23,45.1,45.13,97718.0
2023-08-15 12:00:00,45.14,45.16,44.97,44.99,123013.0,45.14,45.16,44.97,44.99,123013.0
2023-08-15 12:30:00,45.0,45.01,44.83,44.88,106722.0,45.0,45.01,44.83,44.88,106722.0
2023-08-15 13:00:00,44.88,44.9,44.75,44.76,149017.0,44.88,44.9,44.75,44.76,149017.0
2023-08-15 13:30:00,44.76,44.77,44.57,44.6,199961.0,44.76,44.77,44.57,44.6,199961.0
2023-08-15 14:00:00,44.6,44.61,44.5,44.56,184518.0,44.6,44.61,44.5,44.56,184518.0
2023-08-15 14:30:00,44.56,44.56,44.46,44.5,160599.0,44.56,44.56,44.46,44.5,160599.0
2023-08-15 15:00:00,44.51,44.51,44.12,44.13,333951.0,44.51,44.51,44.12,44.13,333951.0
2023-08-15 15:30:00,44.12,44.19,43.98,44.18,892350.0,44.12,44.19,43.98,44.18,892350.0
2023-08-16 09:30:00,43.96,44.44,43.96,44.24,265893.0,43.96,44.44,43.96,44.24,265893.0
2023-08-16 10:00:00,44.24,44.26,43.85,43.92,231394.0,44.24,44.26,43.85,43.92,231394.0
2023-08-16 10:30:00,43.92,44.08,43.84,44.05,197612.0,43.92,44.08,43.84,44.05,197612.0
2023-08-16 11:00:00,44.05,44.21,43.94,44.2,110562.0,44.05,44.21,43.94,44.2,110562.0
2023-08-16 11:30:00,44.2,44.22,44.09,44.12,118801.0,44.2,44.22,44.09,44.12,118801.0
2023-08-16 12:00:00,44.12,44.13,43.89,43.96,116744.0,44.12,44.13,43.89,43.96,116744.0
2023-08-16 12:30:00,43.96,44.04,43.9,43.97,158338.0,43.96,44.04,43.9,43.97,158338.0
2023-08-16 13:00:00,43.97,44.0,43.77,43.97,153402.0,43.97,44.0,43.77,43.97,153402.0
2023-08-16 13:30:00,43.97,44.03,43.85,43.99,179606.0,43.97,44.03,43.85,43.99,179606.0
2023-08-16 14:00:00,44.0,44.1,43.88,44.06,149785.0,44.0,44.1,43.88,44.06,149785.0
2023-08-16 14:30:00,44.05,44.08,43.83,43.89,142578.0,44.05,44.08,43.83,43.89,142578.0
2023-08-16 15:00:00,43.88,43.88,43.57,43.65,230852.0,43.88,43.88,43.57,43.65,230852.0
2023-08-16 15:30:00,43.64,43.77,43.6,43.73,710485.0,43.64,43.77,43.6,43.73,710485.0
2023-08-17 09:30:00,43.95,44.1,43.66,43.78,209157.0,43.95,44.1,43.66,43.78,209157.0
2023-08-17 10:00:00,43.78,43.88,43.33,43.34,195531.0,43.78,43.88,43.33,43.34,195531.0
2023-08-17 10:30:00,43.35,43.43,43.24,43.31,160487.0,43.35,43.43,43.24,43.31,160487.0
2023-08-17 11:00:00,43.32,43.4,43.24,43.35,136059.0,43.32,43.4,43.24,43.35,136059.0
2023-08-17 11:30:00,43.35,43.37,43.05,43.15,179082.0,43.35,43.37,43.05,43.15,179082.0
2023-08-17 12:00:00,43.15,43.29,43.06,43.29,156375.0,43.15,43.29,43.06,43.29,156375.0
2023-08-17 12:30:00,43.3,43.33,43.2,43.28,123888.0,43.3,43.33,43.2,43.28,123888.0
2023-08-17 13:00:00,43.28,43.3,43.11,43.13,116580.0,43.28,43.3,43.11,43.13,116580.0
2023-08-17 13:30:00,43.13,43.15,43.03,43.13,114916.0,43.13,43.15,43.03,43.13,114916.0
2023-08-17 14:00:00,43.12,43.13,42.97,43.01,160056.0,43.12,43.13,42.97,43.01,160056.0
2023-08-17 14:30:00,43.0,43.0,42.64,42.69,256883.0,43.0,43.0,42.64,42.69,256883.0
2023-08-17 15:00:00,42.68,42.7,42.5,42.61,318714.0,42.68,42.7,42.5,42.61,318714.0
2023-08-17 15:30:00,42.62,42.67,42.54,42.55,916711.0,42.62,42.67,42.54,42.55,916711.0
2023-08-18 09:30:00,42.02,43.22,41.98,43.2,414834.0,42.02,43.22,41.98,43.2,414834.0
2023-08-18 10:00:00,43.2,43.24,42.9,42.95,207295.0,43.2,43.24,42.9,42.95,207295.0
2023-08-18 10:30:00,42.94,43.25,42.93,43.24,135873.0,42.94,43.25,42.93,43.24,135873.0
2023-08-18 11:00:00,43.24,43.39,43.21,43.26,196875.0,43.24,43.39,43.21,43.26,196875.0
2023-08-18 11:30:00,43.26,43.41,43.16,43.36,235019.0,43.26,43.41,43.16,43.36,235019.0
2023-08-18 12:00:00,43.36,43.44,43.23,43.24,130690.0,43.36,43.44,43.23,43.24,130690.0
2023-08-18 12:30:00,43.23,43.29,43.17,43.19,178249.0,43.23,43.29,43.17,43.19,178249.0
2023-08-18 13:00:00,43.2,43.2,43.06,43.13,115622.0,43.2,43.2,43.06,43.13,115622.0
2023-08-18 13:30:00,43.13,43.13,42.87,42.91,152755.0,43.13,43.13,42.87,42.91,152755.0
2023-08-18 14:00:00,42.91,42.91,42.77,42.83,122889.0,42.91,42.91,42.77,42.83,122889.0
2023-08-18 14:30:00,42.82,42.84,42.66,42.73,168251.0,42.82,42.84,42.66,42.73,168251.0
2023-08-18 15:00:00,42.73,42.8,42.61,42.7,248050.0,42.73,42.8,42.61,42.7,248050.0
2023-08-18 15:30:00,42.69,42.83,42.45,42.55,1826623.0,42.69,42.83,42.45,42.55,1826623.0
2023-08-21 09:30:00,42.76,42.94,42.48,42.69,273183.0,42.76,42.94,42.48,42.69,273183.0
2023-08-21 10:00:00,42.69,42.71,42.28,42.33,363222.0,42.69,42.71,42.28,42.33,363222.0
2023-08-21 10:30:00,42.32,42.38,42.25,42.35,131813.0,42.32,42.38,42.25,42.35,131813.0
2023-08-21 11:00:00,42.34,42.36,42.11,42.19,164439.0,42.34,42.36,42.11,42.19,164439.0
2023-08-21 11:30:00,42.2,42.37,42.19,42.24,179958.0,42.2,42.37,42.19,42.24,179958.0
2023-08-21 12:00:00,42.24,42.34,42.21,42.26,153694.0,42.24,42.34,42.21,42.26,153694.0
2023-08-21 12:30:00,42.25,42.29,42.06,42.19,326481.0,42.25,42.29,42.06,42.19,326481.0
2023-08-21 13:00:00,42.18,42.2,42.08,42.16,242449.0,42.18,42.2,42.08,42.16,242449.0
2023-08-21 13:30:00,42.16,42.21,42.11,42.14,163522.0,42.16,42.21,42.11,42.14,163522.0
2023-08-21 14:00:00,42.14,42.2,42.12,42.16,157925.0,42.14,42.2,42.12,42.16,157925.0
2023-08-21 14:30:00,42.17,42.21,42.12,42.18,198903.0,42.17,42.21,42.12,42.18,198903.0
2023-08-21 15:00:00,42.19,42.22,42.15,42.18,382036.0,42.19,42.22,42.15,42.18,382036.0
2023-08-21 15:30:00,42.19,42.32,42.15,42.3,931842.0,42.19,42.32,42.15,42.3,931842.0
2023-08-22 09:30:00,42.67,42.95,42.59,42.75,340873.0,42.67,42.95,42.59,42.75,340873.0
2023-08-22 10:00:00,42.71,42.81,42.63,42.7,199365.0,42.71,42.81,42.63,42.7,199365.0
2023-08-22 10:30:00,42.71,42.82,42.59,42.81,590725.0,42.71,42.82,42.59,42.81,590725.0
2023-08-22 11:00:00,42.83,42.96,42.81,42.87,563709.0,42.83,42.96,42.81,42.87,563709.0
2023-08-22 11:30:00,42.88,42.99,42.84,42.95,226278.0,42.88,42.99,42.84,42.95,226278.0
2023-08-22 12:00:00,42.94,43.05,42.72,42.8,305067.0,42.94,43.05,42.72,42.8,305067.0
2023-08-22 12:30:00,42.79,42.8,42.65,42.66,128454.0,42.79,42.8,42.65,42.66,128454.0
2023-08-22 13:00:00,42.66,42.66,42.49,42.59,227014.0,42.66,42.66,42.49,42.59,227014.0
2023-08-22 13:30:00,42.59,42.7,42.54,42.68,162291.0,42.59,42.7,42.54,42.68,162291.0
2023-08-22 14:00:00,42.68,42.86,42.66,42.8,262184.0,42.68,42.86,42.66,42.8,262184.0
2023-08-22 14:30:00,42.8,42.85,42.66,42.76,261495.0,42.8,42.85,42.66,42.76,261495.0
2023-08-22 15:00:00,42.76,42.9,42.76,42.86,381486.0,42.76,42.9,42.76,42.86,381486.0
2023-08-22 15:30:00,42.87,42.89,42.54,42.66,1177552.0,42.87,42.89,42.54,42.66,1177552.0
2023-08-23 09:30:00,42.6,42.72,42.2,42.66,400674.0,42.6,42.72,42.2,42.66,400674.0
2023-08-23 10:00:00,42.67,42.9,42.58,42.83,433669.0,42.67,42.9,42.58,42.83,433669.0
2023-08-23 10:30:00,42.82,42.93,42.78,42.92,375864.0,42.82,42.93,42.78,42.92,375864.0
2023-08-23 11:00:00,42.92,43.06,42.91,43.05,315264.0,42.92,43.06,42.91,43.05,315264.0
2023-08-23 11:30:00,43.05,43.18,43.01,43.08,184739.0,43.05,43.18,43.01,43.08,184739.0
2023-08-23 12:00:00,43.08,43.1,43.0,43.02,180807.0,43.08,43.1,43.0,43.02,180807.0
2023-08-23 12:30:00,43.02,43.23,43.01,43.2,162127.0,43.02,43.23,43.01,43.2,162127.0
2023-08-23 13:00:00,43.2,43.26,43.13,43.21,328500.0,43.2,43.26,43.13,43.21,328500.0
2023-08-23 13:30:00,43.22,43.31,43.2,43.3,142264.0,43.22,43.31,43.2,43.3,142264.0
2023-08-23 14:00:00,43.3,43.34,43.18,43.27,166795.0,43.3,43.34,43.18,43.27,166795.0
2023-08-23 14:30:00,43.27,43.3,43.17,43.27,190001.0,43.27,43.3,43.17,43.27,190001.0
2023-08-23 15:00:00,43.27,43.31,43.2,43.29,345481.0,43.27,43.31,43.2,43.29,345481.0
2023-08-23 15:30:00,43.29,43.39,43.05,43.1,1073277.0,43.29,43.39,43.05,43.1,1073277.0
2023-08-24 09:30:00,42.92,43.19,42.71,43.19,311613.0,42.92,43.19,42.71,43.19,311613.0
2023-08-24 10:00:00,43.21,43.26,42.99,43.11,262331.0,43.21,43.26,42.99,43.11,262331.0
2023-08-24 10:30:00,43.1,43.12,42.93,42.97,258641.0,43.1,43.12,42.93,42.97,258641.0
2023-08-24 11:00:00,42.96,43.02,42.85,42.9,222036.0,42.96,43.02,42.85,42.9,222036.0
2023-08-24 11:30:00,42.9,43.02,42.86,42.87,173105.0,42.9,43.02,42.86,42.87,173105.0
2023-08-24 12:00:00,42.87,43.02,42.82,42.97,694910.0,42.87,43.02,42.82,42.97,694910.0
2023-08-24 12:30:00,42.97,43.01,42.88,42.91,152928.0,42.97,43.01,42.88,42.91,152928.0
2023-08-24 13:00:00,42.91,42.92,42.66,42.69,131892.0,42.91,42.92,42.66,42.69,131892.0
2023-08-24 13:30:00,42.69,42.79,42.66,42.75,360790.0,42.69,42.79,42.66,42.75,360790.0
2023-08-24 14:00:00,42.75,42.82,42.64,42.69,142314.0,42.75,42.82,42.64,42.69,142314.0
2023-08-24 14:30:00,42.69,42.76,42.54,42.75,172776.0,42.69,42.76,42.54,42.75,172776.0
2023-08-24 15:00:00,42.75,42.78,42.67,42.71,236405.0,42.75,42.78,42.67,42.71,236405.0
2023-08-24 15:30:00,42.71,42.79,42.38,42.39,799966.0,42.71,42.79,42.38,42.39,799966.0
2023-08-25 09:30:00,42.49,42.72,42.31,42.44,176029.0,42.49,42.72,42.31,42.44,176029.0
2023-08-25 10:00:00,42.43,42.58,42.14,42.17,308567.0,42.43,42.58,42.14,42.17,308567.0
2023-08-25 10:30:00,42.17,42.23,41.95,41.97,238439.0,42.17,42.23,41.95,41.97,238439.0
2023-08-25 11:00:00,41.97,42.42,41.89,42.41,245998.0,41.97,42.42,41.89,42.41,245998.0
2023-08-25 11:30:00,42.41,42.44,42.2,42.23,195455.0,42.41,42.44,42.2,42.23,195455.0
2023-08-25 12:00:00,42.23,42.37,42.18,42.33,207548.0,42.23,42.37,42.18,42.33,207548.0
2023-08-25 12:30:00,42.33,42.4,42.24,42.33,158474.0,42.33,42.4,42.24,42.33,158474.0
2023-08-25 13:00:00,42.34,42.41,42.26,42.28,131645.0,42.34,42.41,42.26,42.28,131645.0
2023-08-25 13:30:00,42.29,42.32,42.17,42.3,144251.0,42.29,42.32,42.17,42.3,144251.0
2023-08-25 14:00:00,42.3,42.45,42.27,42.45,166912.0,42.3,42.45,42.27,42.45,166912.0
2023-08-25 14:30:00,42.45,42.54,42.38,42.54,289810.0,42.45,42.54,42.38,42.54,289810.0
2023-08-25 15:00:00,42.55,42.63,42.37,42.4,382085.0,42.55,42.63,42.37,42.4,382085.0
2023-08-25 15:30:00,42.41,42.42,42.13,42.17,786044.0,42.41,42.42,42.13,42.17,786044.0
2023-08-28 09:30:00,42.55,43.1,42.43,42.96,249541.0,42.55,43.1,42.43,42.96,249541.0
2023-08-28 10:00:00,42.97,43.09,42.87,43.08,193023.0,42.97,43.09,42.87,43.08,193023.0
2023-08-28 10:30:00,43.07,43.1,42.98,43.07,115645.0,43.07,43.1,42.98,43.07,115645.0
2023-08-28 11:00:00,43.07,43.07,42.81,42.82,128044.0,43.07,43.07,42.81,42.82,128044.0
2023-08-28 11:30:00,42.82,42.97,42.81,42.97,106319.0,42.82,42.97,42.81,42.97,106319.0
2023-08-28 12:00:00,42.97,42.99,42.81,42.87,111821.0,42.97,42.99,42.81,42.87,111821.0
2023-08-28 12:30:00,42.87,42.97,42.84,42.97,85413.0,42.87,42.97,42.84,42.97,85413.0
2023-08-28 13:00:00,42.97,43.14,42.96,43.13,116585.0,42.97,43.14,42.96,43.13,116585.0
2023-08-28 13:30:00,43.13,43.15,42.97,43.02,182944.0,43.13,43.15,42.97,43.02,182944.0
2023-08-28 14:00:00,43.02,43.05,42.94,43.03,158896.0,43.02,43.05,42.94,43.03,158896.0
2023-08-28 14:30:00,43.03,43.1,42.97,43.04,184735.0,43.03,43.1,42.97,43.04,184735.0
2023-08-28 15:00:00,43.04,43.11,43.01,43.05,226576.0,43.04,43.11,43.01,43.05,226576.0
2023-08-28 15:30:00,43.05,43.24,43.03,43.14,818990.0,43.05,43.24,43.03,43.14,818990.0
2023-08-29 09:30:00,43.04,43.12,42.82,43.06,128434.0,43.04,43.12,42.82,43.06,128434.0
2023-08-29 10:00:00,43.07,43.23,42.9,43.21,125539.0,43.07,43.23,42.9,43.21,125539.0
2023-08-29 10:30:00,43.22,43.3,43.14,43.23,197652.0,43.22,43.3,43.14,43.23,197652.0
2023-08-29 11:00:00,43.24,43.49,43.24,43.33,182876.0,43.24,43.49,43.24,43.33,182876.0
2023-08-29 11:30:00,43.32,43.66,43.28,43.55,195208.0,43.32,43.66,43.28,43.55,195208.0
2023-08-29 12:00:00,43.54,43.64,43.48,43.63,79457.0,43.54,43.64,43.48,43.63,79457.0
2023-08-29 12:30:00,43.64,43.64,43.52,43.53,72384.0,43.64,43.64,43.52,43.53,72384.0
2023-08-29 13:00:00,43.52,43.57,43.44,43.46,68475.0,43.52,43.57,43.44,43.46,68475.0
2023-08-29 13:30:00,43.47,43.53,43.4,43.43,121048.0,43.47,43.53,43.4,43.43,121048.0
2023-08-29 14:00:00,43.44,43.49,43.34,43.47,103018.0,43.44,43.49,43.34,43.47,103018.0
2023-08-29 14:30:00,43.47,43.61,43.45,43.56,127015.0,43.47,43.61,43.45,43.56,127015.0
2023-08-29 15:00:00,43.56,43.58,43.41,43.52,156391.0,43.56,43.58,43.41,43.52,156391.0
2023-08-29 15:30:00,43.52,43.65,43.5,43.58,511951.0,43.52,43.65,43.5,43.58,511951.0
2023-08-30 09:30:00,43.43,43.76,43.43,43.76,163257.0,43.43,43.76,43.43,43.76,163257.0
2023-08-30 10:00:00,43.76,43.94,43.66,43.72,217764.0,43.76,43.94,43.66,43.72,217764.0
2023-08-30 10:30:00,43.72,43.93,43.71,43.92,123861.0,43.72,43.93,43.71,43.92,123861.0
2023-08-30 11:00:00,43.91,43.92,43.75,43.87,205668.0,43.91,43.92,43.75,43.87,205668.0
2023-08-30 11:30:00,43.88,43.95,43.81,43.92,135667.0,43.88,43.95,43.81,43.92,135667.0
2023-08-30 12:00:00,43.92,44.02,43.88,44.01,146485.0,43.92,44.02,43.88,44.01,146485.0
2023-08-30 12:30:00,44.02,44.09,43.96,44.09,103117.0,44.02,44.09,43.96,44.09,103117.0
2023-08-30 13:00:00,44.09,44.15,44.05,44.07,196662.0,44.09,44.15,44.05,44.07,196662.0
2023-08-30 13:30:00,44.08,44.2,44.01,44.05,163931.0,44.08,44.2,44.01,44.05,163931.0
2023-08-30 14:00:00,44.04,44.08,43.95,43.97,165973.0,44.04,44.08,43.95,43.97,165973.0
2023-08-30 14:30:00,43.97,44.21,43.96,44.15,162503.0,43.97,44.21,43.96,44.15,162503.0
2023-08-30 15:00:00,44.15,44.28,44.13,44.23,277336.0,44.15,44.28,44.13,44.23,277336.0
2023-08-30 15:30:00,44.23,44.24,44.01,44.03,641851.0,44.23,44.24,44.01,44.03,641851.0
2023-08-31 09:30:00,44.13,44.28,43.85,44.14,149816.0,44.13,44.28,43.85,44.14,149816.0
2023-08-31 10:00:00,44.14,44.3,44.13,44.28,119953.0,44.14,44.3,44.13,44.28,119953.0
2023-08-31 10:30:00,44.28,44.28,44.1,44.23,106213.0,44.28,44.28,44.1,44.23,106213.0
2023-08-31 11:00:00,44.23,44.23,44.08,44.16,68351.0,44.23,44.23,44.08,44.16,68351.0
2023-08-31 11:30:00,44.15,44.15,44.04,44.06,90569.0,44.15,44.15,44.04,44.06,90569.0
2023-08-31 12:00:00,44.07,44.24,44.05,44.23,101128.0,44.07,44.24,44.05,44.23,101128.0
2023-08-31 12:30:00,44.24,44.24,44.09,44.15,125691.0,44.24,44.24,44.09,44.15,125691.0
2023-08-31 13:00:00,44.15,44.25,44.14,44.22,87814.0,44.15,44.25,44.14,44.22,87814.0
2023-08-31 13:30:00,44.22,44.24,44.12,44.15,108305.0,44.22,44.24,44.12,44.15,108305.0
2023-08-31 14:00:00,44.16,44.22,44.13,44.18,108420.0,44.16,44.22,44.13,44.18,108420.0
2023-08-31 14:30:00,44.18,44.18,44.08,44.11,125151.0,44.18,44.18,44.08,44.11,125151.0
2023-08-31 15:00:00,44.11,44.16,44.09,44.11,189650.0,44.11,44.16,44.09,44.11,189650.0
2023-08-31 15:30:00,44.1,44.17,43.97,43.97,473147.0,44.1,44.17,43.97,43.97,473147.0
2023-09-01 09:30:00,44.5,44.79,44.3,44.36,176053.0,44.5,44.79,44.3,44.36,176053.0
2023-09-01 10:00:00,44.37,44.55,44.27,44.52,158230.0,44.37,44.55,44.27,44.52,158230.0
2023-09-01 10:30:00,44.51,44.52,44.31,44.45,168838.0,44.51,44.52,44.31,44.45,168838.0
2023-09-01 11:00:00,44.45,44.5,44.34,44.36,140973.0,44.45,44.5,44.34,44.36,140973.0
2023-09-01 11:30:00,44.36,44.36,44.16,44.21,121334.0,44.36,44.36,44.16,44.21,121334.0
2023-09-01 12:00:00,44.2,44.31,44.17,44.3,117095.0,44.2,44.31,44.17,44.3,117095.0
2023-09-01 12:30:00,44.31,44.4,44.27,44.4,106591.0,44.31,44.4,44.27,44.4,106591.0
2023-09-01 13:00:00,44.4,44.48,44.38,44.41,85527.0,44.4,44.48,44.38,44.41,85527.0
2023-09-01 13:30:00,44.41,44.48,44.38,44.44,81207.0,44.41,44.48,44.38,44.44,81207.0
2023-09-01 14:00:00,44.44,44.44,44.29,44.3,81775.0,44.44,44.44,44.29,44.3,81775.0
2023-09-01 14:30:00,44.3,44.35,44.24,44.34,81980.0,44.3,44.35,44.24,44.34,81980.0
2023-09-01 15:00:00,44.35,44.45,44.31,44.44,130712.0,44.35,44.45,44.31,44.44,130712.0
2023-09-01 15:30:00,44.45,44.45,44.27,44.35,798676.0,44.45,44.45,44.27,44.35,798676.0
2023-09-05 09:30:00,43.89,43.92,42.69,42.79,420439.0,43.89,43.92,42.69,42.79,420439.0
2023-09-05 10:00:00,42.79,42.82,42.55,42.82,229849.0,42.79,42.82,42.55,42.82,229849.0
2023-09-05 10:30:00,42.81,42.99,42.71,42.98,207808.0,42.81,42.99,42.71,42.98,207808.0
2023-09-05 11:00:00,42.98,43.27,42.9,43.19,182218.0,42.98,43.27,42.9,43.19,182218.0
2023-09-05 11:30:00,43.2,43.27,42.98,42.98,172101.0,43.2,43.27,42.98,42.98,172101.0
2023-09-05 12:00:00,42.98,43.08,42.94,43.07,149798.0,42.98,43.08,42.94,43.07,149798.0
2023-09-05 12:30:00,43.08,43.24,43.05,43.15,119202.0,43.08,43.24,43.05,43.15,119202.0
2023-09-05 13:00:00,43.15,43.17,43.02,43.05,103742.0,43.15,43.17,43.02,43.05,103742.0
2023-09-05 13:30:00,43.05,43.23,43.03,43.23,116239.0,43.05,43.23,43.03,43.23,116239.0
2023-09-05 14:00:00,43.23,43.32,43.14,43.32,160528.0,43.23,43.32,43.14,43.32,160528.0
2023-09-05 14:30:00,43.32,43.32,43.21,43.25,152747.0,43.32,43.32,43.21,43.25,152747.0
2023-09-05 15:00:00,43.24,43.24,43.14,43.2,153484.0,43.24,43.24,43.14,43.2,153484.0
2023-09-05 15:30:00,43.2,43.34,43.19,43.22,512629.0,43.2,43.34,43.19,43.22,512629.0
2023-09-06 09:30:00,42.85,43.32,42.82,43.29,218607.0,42.85,43.32,42.82,43.29,218607.0
2023-09-06 10:00:00,43.27,43.45,43.11,43.35,144279.0,43.27,43.45,43.11,43.35,144279.0
2023-09-06 10:30:00,43.33,43.55,43.32,43.51,118765.0,43.33,43.55,43.32,43.51,118765.0
2023-09-06 11:00:00,43.51,43.53,43.38,43.4,99132.0,43.51,43.53,43.38,43.4,99132.0
2023-09-06 11:30:00,43.39,43.42,43.34,43.37,78817.0,43.39,43.42,43.34,43.37,78817.0
2023-09-06 12:00:00,43.36,43.38,43.2,43.23,113623.0,43.36,43.38,43.2,43.23,113623.0
2023-09-06 12:30:00,43.23,43.25,43.14,43.16,101264.0,43.23,43.25,43.14,43.16,101264.0
2023-09-06 13:00:00,43.15,43.27,43.11,43.16,106699.0,43.15,43.27,43.11,43.16,106699.0
2023-09-06 13:30:00,43.18,43.3,43.16,43.24,74632.0,43.18,43.3,43.16,43.24,74632.0
2023-09-06 14:00:00,43.25,43.29,43.16,43.28,105117.0,43.25,43.29,43.16,43.28,105117.0
2023-09-06 14:30:00,43.27,43.39,43.26,43.37,104128.0,43.27,43.39,43.26,43.37,104128.0
2023-09-06 15:00:00,43.37,43.45,43.31,43.45,145429.0,43.37,43.45,43.31,43.45,145429.0
2023-09-06 15:30:00,43.45,43.5,43.35,43.47,553545.0,43.45,43.5,43.35,43.47,553545.0
2023-09-07 09:30:00,43.12,43.26,43.02,43.09,197088.0,43.12,43.26,43.02,43.09,197088.0
2023-09-07 10:00:00,43.07,43.07,42.83,42.91,184700.0,43.07,43.07,42.83,42.91,184700.0
2023-09-07 10:30:00,42.91,43.07,42.83,43.0,144239.0,42.91,43.07,42.83,43.0,144239.0
2023-09-07 11:00:00,43.0,43.02,42.86,42.98,131441.0,43.0,43.02,42.86,42.98,131441.0
2023-09-07 11:30:00,42.98,43.08,42.84,42.86,182059.0,42.98,43.08,42.84,42.86,182059.0
2023-09-07 12:00:00,42.85,43.13,42.84,43.09,127912.0,42.85,43.13,42.84,43.09,127912.0
2023-09-07 12:30:00,43.09,43.19,43.06,43.17,157385.0,43.09,43.19,43.06,43.17,157385.0
2023-09-07 13:00:00,43.18,43.5,43.18,43.48,379645.0,43.18,43.5,43.18,43.48,379645.0
2023-09-07 13:30:00,43.47,43.5,43.35,43.39,111859.0,43.47,43.5,43.35,43.39,111859.0
2023-09-07 14:00:00,43.39,43.48,43.38,43.41,155879.0,43.39,43.48,43.38,43.41,155879.0
2023-09-07 14:30:00,43.41,43.44,43.32,43.41,272560.0,43.41,43.44,43.32,43.41,272560.0
2023-09-07 15:00:00,43.41,43.44,43.25,43.27,156040.0,43.41,43.44,43.25,43.27,156040.0
2023-09-07 15:30:00,43.27,43.49,43.26,43.4,555056.0,43.27,43.49,43.26,43.4,555056.0
2023-09-08 09:30:00,43.61,44.0,43.58,43.83,180321.0,43.61,44.0,43.58,43.83,180321.0
2023-09-08 10:00:00,43.83,44.05,43.8,43.96,147363.0,43.83,44.05,43.8,43.96,147363.0
2023-09-08 10:30:00,43.97,44.01,43.8,43.84,103894.0,43.97,44.01,43.8,43.84,103894.0
2023-09-08 11:00:00,43.84,44.02,43.83,44.02,90906.0,43.84,44.02,43.83,44.02,90906.0
2023-09-08 11:30:00,44.02,44.14,44.01,44.11,127223.0,44.02,44.14,44.01,44.11,127223.0
2023-09-08 12:00:00,44.11,44.15,44.02,44.13,98860.0,44.11,44.15,44.02,44.13,98860.0
2023-09-08 12:30:00,44.12,44.13,44.03,44.07,65542.0,44.12,44.13,44.03,44.07,65542.0
2023-09-08 13:00:00,44.07,44.08,43.8,43.89,168807.0,44.07,44.08,43.8,43.89,168807.0
2023-09-08 13:30:00,43.89,43.91,43.72,43.76,86205.0,43.89,43.91,43.72,43.76,86205.0
2023-09-08 14:00:00,43.75,43.81,43.67,43.72,120064.0,43.75,43.81,43.67,43.72,120064.0
2023-09-08 14:30:00,43.71,43.72,43.61,43.68,80493.0,43.71,43.72,43.61,43.68,80493.0
2023-09-08 15:00:00,43.68,43.76,43.65,43.72,141453.0,43.68,43.76,43.65,43.72,141453.0
2023-09-08 15:30:00,43.72,43.78,43.66,43.74,394631.0,43.72,43.78,43.66,43.74,394631.0
2023-09-11 09:30:00,44.21,44.47,43.48,43.49,313765.0,44.21,44.47,43.48,43.49,313765.0
2023-09-11 10:00:00,43.49,43.68,43.31,43.66,289182.0,43.49,43.68,43.31,43.66,289182.0
2023-09-11 10:30:00,43.65,43.65,43.36,43.4,187814.0,43.65,43.65,43.36,43.4,187814.0
2023-09-11 11:00:00,43.39,43.4,43.11,43.16,252347.0,43.39,43.4,43.11,43.16,252347.0
2023-09-11 11:30:00,43.15,43.15,42.67,42.79,400304.0,43.15,43.15,42.67,42.79,400304.0
2023-09-11 12:00:00,42.79,42.95,42.7,42.95,155128.0,42.79,42.95,42.7,42.95,155128.0
2023-09-11 12:30:00,42.95,43.2,42.9,43.2,138859.0,42.95,43.2,42.9,43.2,138859.0
2023-09-11 13:00:00,43.2,43.35,43.17,43.29,123122.0,43.2,43.35,43.17,43.29,123122.0
2023-09-11 13:30:00,43.29,43.29,43.05,43.08,100842.0,43.29,43.29,43.05,43.08,100842.0
2023-09-11 14:00:00,43.08,43.09,43.0,43.02,113809.0,43.08,43.09,43.0,43.02,113809.0
2023-09-11 14:30:00,43.02,43.02,42.88,42.9,198731.0,43.02,43.02,42.88,42.9,198731.0
2023-09-11 15:00:00,42.91,42.95,42.79,42.8,276480.0,42.91,42.95,42.79,42.8,276480.0
2023-09-11 15:30:00,42.8,42.93,42.68,42.7,856086.0,42.8,42.93,42.68,42.7,856086.0
2023-09-12 09:30:00,42.39,42.85,42.3,42.8,345755.0,42.39,42.85,42.3,42.8,345755.0
2023-09-12 10:00:00,42.8,42.84,42.66,42.81,202639.0,42.8,42.84,42.66,42.81,202639.0
2023-09-12 10:30:00,42.81,42.83,42.5,42.52,242421.0,42.81,42.83,42.5,42.52,242421.0
2023-09-12 11:00:00,42.52,42.62,42.47,42.52,135157.0,42.52,42.62,42.47,42.52,135157.0
2023-09-12 11:30:00,42.52,42.57,42.38,42.41,138510.0,42.52,42.57,42.38,42.41,138510.0
2023-09-12 12:00:00,42.4,42.49,42.33,42.35,311612.0,42.4,42.49,42.33,42.35,311612.0
2023-09-12 12:30:00,42.34,42.34,42.15,42.17,251446.0,42.34,42.34,42.15,42.17,251446.0
2023-09-12 13:00:00,42.16,42.34,42.14,42.29,169076.0,42.16,42.34,42.14,42.29,169076.0
2023-09-12 13:30:00,42.3,42.31,42.14,42.19,192090.0,42.3,42.31,42.14,42.19,192090.0
2023-09-12 14:00:00,42.18,42.21,42.14,42.18,200065.0,42.18,42.21,42.14,42.18,200065.0
2023-09-12 14:30:00,42.17,42.21,42.02,42.03,237603.0,42.17,42.21,42.02,42.03,237603.0
2023-09-12 15:00:00,42.02,42.03,41.85,41.88,259292.0,42.02,42.03,41.85,41.88,259292.0
2023-09-12 15:30:00,41.88,41.99,41.84,41.99,754277.0,41.88,41.99,41.84,41.99,754277.0
2023-09-13 09:30:00,41.74,41.89,41.38,41.58,326404.0,41.74,41.89,41.38,41.58,326404.0
2023-09-13 10:00:00,41.58,41.8,41.4,41.77,216139.0,41.58,41.8,41.4,41.77,216139.0
2023-09-13 10:30:00,41.76,41.94,41.71,41.84,279718.0,41.76,41.94,41.71,41.84,279718.0
2023-09-13 11:00:00,41.84,42.07,41.84,42.06,119543.0,41.84,42.07,41.84,42.06,119543.0
2023-09-13 11:30:00,42.06,42.1,41.83,41.87,151191.0,42.06,42.1,41.83,41.87,151191.0
2023-09-13 12:00:00,41.87,41.98,41.81,41.95,68943.0,41.87,41.98,41.81,41.95,68943.0
2023-09-13 12:30:00,41.96,41.97,41.78,41.89,107079.0,41.96,41.97,41.78,41.89,107079.0
2023-09-13 13:00:00,41.89,41.91,41.75,41.76,108351.0,41.89,41.91,41.75,41.76,108351.0
2023-09-13 13:30:00,41.76,41.78,41.59,41.63,86541.0,41.76,41.78,41.59,41.63,86541.0
2023-09-13 14:00:00,41.62,41.63,41.39,41.41,229746.0,41.62,41.63,41.39,41.41,229746.0
2023-09-13 14:30:00,41.42,41.47,41.27,41.34,313136.0,41.42,41.47,41.27,41.34,313136.0
2023-09-13 15:00:00,41.34,41.37,41.25,41.34,345302.0,41.34,41.37,41.25,41.34,345302.0
2023-09-13 15:30:00,41.34,41.49,41.33,41.47,815023.0,41.34,41.49,41.33,41.47,815023.0
2023-09-14 09:30:00,41.91,41.99,41.38,41.63,518994.0,41.91,41.99,41.38,41.63,518994.0
2023-09-14 10:00:00,41.64,41.68,41.17,41.28,251568.0,41.64,41.68,41.17,41.28,251568.0
2023-09-14 10:30:00,41.29,41.58,41.27,41.57,163671.0,41.29,41.58,41.27,41.57,163671.0
2023-09-14 11:00:00,41.57,41.75,41.54,41.6,220552.0,41.57,41.75,41.54,41.6,220552.0
2023-09-14 11:30:00,41.61,41.87,41.56,41.86,128979.0,41.61,41.87,41.56,41.86,128979.0
2023-09-14 12:00:00,41.86,41.9,41.77,41.78,132777.0,41.86,41.9,41.77,41.78,132777.0
2023-09-14 12:30:00,41.77,41.9,41.75,41.86,114933.0,41.77,41.9,41.75,41.86,114933.0
2023-09-14 13:00:00,41.87,41.87,41.77,41.8,138780.0,41.87,41.87,41.77,41.8,138780.0
2023-09-14 13:30:00,41.81,41.84,41.59,41.6,120214.0,41.81,41.84,41.59,41.6,120214.0
2023-09-14 14:00:00,41.61,41.65,41.53,41.62,194213.0,41.61,41.65,41.53,41.62,194213.0
2023-09-14 14:30:00,41.63,41.81,41.6,41.8,109412.0,41.63,41.81,41.6,41.8,109412.0
2023-09-14 15:00:00,41.81,41.85,41.71,41.76,141857.0,41.81,41.85,41.71,41.76,141857.0
2023-09-14 15:30:00,41.75,41.78,41.57,41.57,829154.0,41.75,41.78,41.57,41.57,829154.0
2023-09-15 09:30:00,41.42,41.44,40.92,41.23,597920.0,41.42,41.44,40.92,41.23,597920.0
2023-09-15 10:00:00,41.24,41.65,41.21,41.54,271298.0,41.24,41.65,41.21,41.54,271298.0
2023-09-15 10:30:00,41.53,41.56,41.12,41.16,245717.0,41.53,41.56,41.12,41.16,245717.0
2023-09-15 11:00:00,41.16,41.26,41.09,41.21,226674.0,41.16,41.26,41.09,41.21,226674.0
2023-09-15 11:30:00,41.2,41.26,41.13,41.19,154993.0,41.2,41.26,41.13,41.19,154993.0
2023-09-15 12:00:00,41.19,41.39,41.17,41.3,139848.0,41.19,41.39,41.17,41.3,139848.0
2023-09-15 12:30:00,41.3,41.31,41.16,41.2,182855.0,41.3,41.31,41.16,41.2,182855.0
2023-09-15 13:00:00,41.2,41.2,41.0,41.02,332548.0,41.2,41.2,41.0,41.02,332548.0
2023-09-15 13:30:00,41.01,41.1,40.97,41.07,169006.0,41.01,41.1,40.97,41.07,169006.0
2023-09-15 14:00:00,41.06,41.08,40.94,40.98,228917.0,41.06,41.08,40.94,40.98,228917.0
2023-09-15 14:30:00,40.98,41.12,40.96,41.08,210633.0,40.98,41.12,40.96,41.08,210633.0
2023-09-15 15:00:00,41.08,41.08,40.97,40.98,195342.0,41.08,41.08,40.97,40.98,195342.0
2023-09-15 15:30:00,40.98,41.15,40.94,41.08,1094717.0,40.98,41.15,40.94,41.08,1094717.0
2023-09-18 09:30:00,40.95,41.16,40.86,41.0,327050.0,40.95,41.16,40.86,41.0,327050.0
2023-09-18 10:00:00,40.99,41.09,40.68,40.71,409806.0,40.99,41.09,40.68,40.71,409806.0
2023-09-18 10:30:00,40.71,40.77,40.6,40.66,265105.0,40.71,40.77,40.6,40.66,265105.0
2023-09-18 11:00:00,40.66,40.69,40.58,40.62,242234.0,40.66,40.69,40.58,40.62,242234.0
2023-09-18 11:30:00,40.63,40.85,40.62,40.71,203881.0,40.63,40.85,40.62,40.71,203881.0
2023-09-18 12:00:00,40.71,40.79,40.61,40.61,182464.0,40.71,40.79,40.61,40.61,182464.0
2023-09-18 12:30:00,40.62,40.64,40.49,40.51,129889.0,40.62,40.64,40.49,40.51,129889.0
2023-09-18 13:00:00,40.51,40.55,40.41,40.43,104012.0,40.51,40.55,40.41,40.43,104012.0
2023-09-18 13:30:00,40.43,40.5,40.34,40.46,139535.0,40.43,40.5,40.34,40.46,139535.0
2023-09-18 14:00:00,40.47,40.49,40.36,40.39,121470.0,40.47,40.49,40.36,40.39,121470.0
2023-09-18 14:30:00,40.4,40.4,40.29,40.34,136245.0,40.4,40.4,40.29,40.34,136245.0
2023-09-18 15:00:00,40.34,40.37,40.25,40.26,241007.0,40.34,40.37,40.25,40.26,241007.0
2023-09-18 15:30:00,40.25,40.31,40.2,40.29,733719.0,40.25,40.31,40.2,40.29,733719.0
2023-09-19 09:30:00,40.04,40.17,39.3,39.3,670858.0,40.04,40.17,39.3,39.3,670858.0
2023-09-19 10:00:00,39.3,39.42,38.93,38.97,461957.0,39.3,39.42,38.93,38.97,461957.0
2023-09-19 10:30:00,38.96,39.04,38.58,38.59,534269.0,38.96,39.04,38.58,38.59,534269.0
2023-09-19 11:00:00,38.59,38.75,38.43,38.73,501139.0,38.59,38.75,38.43,38.73,501139.0
2023-09-19 11:30:00,38.74,38.96,38.61,38.96,264392.0,38.74,38.96,38.61,38.96,264392.0
2023-09-19 12:00:00,38.96,39.28,38.96,39.0,723113.0,38.96,39.28,38.96,39.0,723113.0
2023-09-19 12:30:00,39.01,39.08,38.88,39.01,264360.0,39.01,39.08,38.88,39.01,264360.0
2023-09-19 13:00:00,39.01,39.08,39.0,39.05,183710.0,39.01,39.08,39.0,39.05,183710.0
2023-09-19 13:30:00,39.05,39.4,39.05,39.31,310855.0,39.05,39.4,39.05,39.31,310855.0
2023-09-19 14:00:00,39.31,39.37,39.25,39.3,229823.0,39.31,39.37,39.25,39.3,229823.0
2023-09-19 14:30:00,39.3,39.52,39.21,39.21,282896.0,39.3,39.52,39.21,39.21,282896.0
2023-09-19 15:00:00,39.21,39.21,38.9,39.07,358634.0,39.21,39.21,38.9,39.07,358634.0
2023-09-19 15:30:00,39.07,39.26,39.07,39.21,1196931.0,39.07,39.26,39.07,39.21,1196931.0
2023-09-20 09:30:00,39.19,39.62,39.19,39.48,301331.0,39.19,39.62,39.19,39.48,301331.0
2023-09-20 10:00:00,39.48,39.49,39.0,39.1,314982.0,39.48,39.49,39.0,39.1,314982.0
2023-09-20 10:30:00,39.09,39.16,38.9,39.13,182302.0,39.09,39.16,38.9,39.13,182302.0
2023-09-20 11:00:00,39.13,39.24,39.09,39.23,131154.0,39.13,39.24,39.09,39.23,131154.0
2023-09-20 11:30:00,39.23,39.33,39.18,39.27,161539.0,39.23,39.33,39.18,39.27,161539.0
2023-09-20 12:00:00,39.28,39.29,39.18,39.26,100767.0,39.28,39.29,39.18,39.26,100767.0
2023-09-20 12:30:00,39.25,39.31,39.12,39.15,114714.0,39.25,39.31,39.12,39.15,114714.0
2023-09-20 13:00:00,39.15,39.16,39.04,39.09,116289.0,39.15,39.16,39.04,39.09,116289.0
2023-09-20 13:30:00,39.09,39.11,38.98,39.05,118670.0,39.09,39.11,38.98,39.05,118670.0
2023-09-20 14:00:00,39.04,39.27,38.83,39.23,402594.0,39.04,39.27,38.83,39.23,402594.0
2023-09-20 14:30:00,39.23,39.4,39.06,39.09,244826.0,39.23,39.4,39.06,39.09,244826.0
2023-09-20 15:00:00,39.07,39.18,38.86,38.95,209187.0,39.07,39.18,38.86,38.95,209187.0
2023-09-20 15:30:00,38.96,38.97,38.64,38.78,723369.0,38.96,38.97,38.64,38.78,723369.0
2023-09-21 09:30:00,38.25,38.72,38.1,38.11,450720.0,38.25,38.72,38.1,38.11,450720.0
2023-09-21 10:00:00,38.11,38.21,37.93,38.03,291920.0,38.11,38.21,37.93,38.03,291920.0
2023-09-21 10:30:00,38.04,38.08,37.8,37.82,289620.0,38.04,38.08,37.8,37.82,289620.0
2023-09-21 11:00:00,37.82,37.89,37.66,37.83,200718.0,37.82,37.89,37.66,37.83,200718.0
2023-09-21 11:30:00,37.82,37.94,37.77,37.85,115147.0,37.82,37.94,37.77,37.85,115147.0
2023-09-21 12:00:00,37.85,38.0,37.82,38.0,128982.0,37.85,38.0,37.82,38.0,128982.0
2023-09-21 12:30:00,38.0,38.09,37.78,37.82,192858.0,38.0,38.09,37.78,37.82,192858.0
2023-09-21 13:00:00,37.81,38.11,37.72,38.09,190950.0,37.81,38.11,37.72,38.09,190950.0
2023-09-21 13:30:00,38.09,38.09,37.83,37.86,112766.0,38.09,38.09,37.83,37.86,112766.0
2023-09-21 14:00:00,37.86,37.87,37.59,37.59,183192.0,37.86,37.87,37.59,37.59,183192.0
2023-09-21 14:30:00,37.6,37.62,37.48,37.55,350181.0,37.6,37.62,37.48,37.55,350181.0
2023-09-21 15:00:00,37.54,37.59,37.23,37.23,404329.0,37.54,37.59,37.23,37.23,404329.0
2023-09-21 15:30:00,37.23,37.29,36.98,37.03,1513379.0,37.23,37.29,36.98,37.03,1513379.0
2023-09-22 09:30:00,37.29,37.55,36.86,37.04,556401.0,37.29,37.55,36.86,37.04,556401.0
2023-09-22 10:00:00,37.03,37.05,36.56,36.88,334501.0,37.03,37.05,36.56,36.88,334501.0
2023-09-22 10:30:00,36.91,37.02,36.8,36.87,161331.0,36.91,37.02,36.8,36.87,161331.0
2023-09-22 11:00:00,36.87,36.87,36.59,36.7,189484.0,36.87,36.87,36.59,36.7,189484.0
2023-09-22 11:30:00,36.69,36.8,36.68,36.73,167108.0,36.69,36.8,36.68,36.73,167108.0
2023-09-22 12:00:00,36.73,36.94,36.65,36.78,204804.0,36.73,36.94,36.65,36.78,204804.0
2023-09-22 12:30:00,36.78,36.8,36.66,36.75,134040.0,36.78,36.8,36.66,36.75,134040.0
2023-09-22 13:00:00,36.75,36.8,36.6,36.64,129982.0,36.75,36.8,36.6,36.64,129982.0
2023-09-22 13:30:00,36.64,36.73,36.53,36.7,215037.0,36.64,36.73,36.53,36.7,215037.0
2023-09-22 14:00:00,36.7,36.71,36.55,36.64,246819.0,36.7,36.71,36.55,36.64,246819.0
2023-09-22 14:30:00,36.64,36.7,36.54,36.55,225113.0,36.64,36.7,36.54,36.55,225113.0
2023-09-22 15:00:00,36.55,36.85,36.54,36.84,337525.0,36.55,36.85,36.54,36.84,337525.0
2023-09-22 15:30:00,36.84,36.85,36.5,36.54,728182.0,36.84,36.85,36.5,36.54,728182.0
2023-09-25 09:30:00,36.1,36.8,36.07,36.69,519568.0,36.1,36.8,36.07,36.69,519568.0
2023-09-25 10:00:00,36.69,36.7,36.3,36.45,293238.0,36.69,36.7,36.3,36.45,293238.0
2023-09-25 10:30:00,36.45,36.56,36.31,36.4,370216.0,36.45,36.56,36.31,36.4,370216.0
2023-09-25 11:00:00,36.41,36.6,36.33,36.45,251254.0,36.41,36.6,36.33,36.45,251254.0
2023-09-25 11:30:00,36.45,36.68,36.44,36.67,237772.0,36.45,36.68,36.44,36.67,237772.0
2023-09-25 12:00:00,36.68,36.82,36.59,36.8,206518.0,36.68,36.82,36.59,36.8,206518.0
2023-09-25 12:30:00,36.8,36.89,36.72,36.83,160924.0,36.8,36.89,36.72,36.83,160924.0
2023-09-25 13:00:00,36.83,36.96,36.73,36.89,177934.0,36.83,36.96,36.73,36.89,177934.0
2023-09-25 13:30:00,36.89,36.89,36.77,36.83,156169.0,36.89,36.89,36.77,36.83,156169.0
2023-09-25 14:00:00,36.83,36.89,36.67,36.69,131307.0,36.83,36.89,36.67,36.69,131307.0
2023-09-25 14:30:00,36.68,36.86,36.67,36.82,197114.0,36.68,36.86,36.67,36.82,197114.0
2023-09-25 15:00:00,36.81,36.85,36.72,36.77,297554.0,36.81,36.85,36.72,36.77,297554.0
2023-09-25 15:30:00,36.77,36.89,36.72,36.87,929448.0,36.77,36.89,36.72,36.87,929448.0
2023-09-26 09:30:00,36.8,37.2,36.8,37.01,229767.0,36.8,37.2,36.8,37.01,229767.0
2023-09-26 10:00:00,37.0,37.09,36.73,37.09,248827.0,37.0,37.09,36.73,37.09,248827.0
2023-09-26 10:30:00,37.07,37.2,36.95,37.02,337893.0,37.07,37.2,36.95,37.02,337893.0
2023-09-26 11:00:00,37.03,37.06,36.9,36.99,253087.0,37.03,37.06,36.9,36.99,253087.0
2023-09-26 11:30:00,36.98,37.16,36.98,37.11,232717.0,36.98,37.16,36.98,37.11,232717.0
2023-09-26 12:00:00,37.11,37.21,37.09,37.18,159779.0,37.11,37.21,37.09,37.18,159779.0
2023-09-26 12:30:00,37.18,37.26,37.15,37.22,179526.0,37.18,37.26,37.15,37.22,179526.0
2023-09-26 13:00:00,37.23,37.32,37.19,37.2,202955.0,37.23,37.32,37.19,37.2,202955.0
2023-09-26 13:30:00,37.2,37.25,37.11,37.24,332044.0,37.2,37.25,37.11,37.24,332044.0
2023-09-26 14:00:00,37.23,37.24,37.05,37.08,212430.0,37.23,37.24,37.05,37.08,212430.0
2023-09-26 14:30:00,37.09,37.15,37.01,37.12,326000.0,37.09,37.15,37.01,37.12,326000.0
2023-09-26 15:00:00,37.12,37.15,36.87,36.98,315286.0,37.12,37.15,36.87,36.98,315286.0
2023-09-26 15:30:00,36.98,37.02,36.82,36.86,873116.0,36.98,37.02,36.82,36.86,873116.0
2023-09-27 09:30:00,36.85,37.04,36.76,36.88,303876.0,36.85,37.04,36.76,36.88,303876.0
2023-09-27 10:00:00,36.88,36.91,36.5,36.84,416401.0,36.88,36.91,36.5,36.84,416401.0
2023-09-27 10:30:00,36.84,36.84,36.45,36.47,324135.0,36.84,36.84,36.45,36.47,324135.0
2023-09-27 11:00:00,36.46,36.69,36.44,36.54,266292.0,36.46,36.69,36.44,36.54,266292.0
2023-09-27 11:30:00,36.54,36.61,36.29,36.48,320889.0,36.54,36.61,36.29,36.48,320889.0
2023-09-27 12:00:00,36.47,36.5,36.23,36.28,281633.0,36.47,36.5,36.23,36.28,281633.0
2023-09-27 12:30:00,36.28,36.46,36.28,36.37,181763.0,36.28,36.46,36.28,36.37,181763.0
2023-09-27 13:00:00,36.37,36.49,36.24,36.26,191837.0,36.37,36.49,36.24,36.26,191837.0
2023-09-27 13:30:00,36.25,36.32,36.17,36.28,161475.0,36.25,36.32,36.17,36.28,161475.0
2023-09-27 14:00:00,36.28,36.4,36.22,36.38,145113.0,36.28,36.4,36.22,36.38,145113.0
2023-09-27 14:30:00,36.39,36.53,36.37,36.43,204703.0,36.39,36.53,36.37,36.43,204703.0
2023-09-27 15:00:00,36.42,36.66,36.4,36.6,305895.0,36.42,36.66,36.4,36.6,305895.0
2023-09-27 15:30:00,36.6,36.62,36.43,36.5,608960.0,36.6,36.62,36.43,36.5,608960.0
2023-09-28 09:30:00,36.43,36.65,36.3,36.49,303634.0,36.43,36.65,36.3,36.49,303634.0
2023-09-28 10:00:00,36.48,36.53,36.18,36.2,230165.0,36.48,36.53,36.18,36.2,230165.0
2023-09-28 10:30:00,36.19,36.4,36.05,36.38,366342.0,36.19,36.4,36.05,36.38,366342.0
2023-09-28 11:00:00,36.38,36.47,36.2,36.42,191006.0,36.38,36.47,36.2,36.42,191006.0
2023-09-28 11:30:00,36.41,36.71,36.4,36.7,220353.0,36.41,36.71,36.4,36.7,220353.0
2023-09-28 12:00:00,36.7,36.87,36.63,36.87,192977.0,36.7,36.87,36.63,36.87,192977.0
2023-09-28 12:30:00,36.87,36.88,36.68,36.7,103114.0,36.87,36.88,36.68,36.7,103114.0
2023-09-28 13:00:00,36.71,36.74,36.6,36.61,105696.0,36.71,36.74,36.6,36.61,105696.0
2023-09-28 13:30:00,36.61,36.61,36.47,36.54,121014.0,36.61,36.61,36.47,36.54,121014.0
2023-09-28 14:00:00,36.55,36.56,36.45,36.52,186663.0,36.55,36.56,36.45,36.52,186663.0
2023-09-28 14:30:00,36.52,36.55,36.34,36.45,189196.0,36.52,36.55,36.34,36.45,189196.0
2023-09-28 15:00:00,36.46,36.82,36.44,36.82,233086.0,36.46,36.82,36.44,36.82,233086.0
2023-09-28 15:30:00,36.82,36.83,36.55,36.64,638158.0,36.82,36.83,36.55,36.64,638158.0
2023-09-29 09:30:00,37.05,37.34,37.02,37.2,403557.0,37.05,37.34,37.02,37.2,403557.0
2023-09-29 10:00:00,37.2,37.29,36.89,37.07,186008.0,37.2,37.29,36.89,37.07,186008.0
2023-09-29 10:30:00,37.08,37.32,37.05,37.2,176133.0,37.08,37.32,37.05,37.2,176133.0
2023-09-29 11:00:00,37.21,37.25,37.06,37.12,107730.0,37.21,37.25,37.06,37.12,107730.0
2023-09-29 11:30:00,37.12,37.17,36.9,36.97,118106.0,37.12,37.17,36.9,36.97,118106.0
2023-09-29 12:00:00,36.98,37.07,36.9,36.97,83905.0,36.98,37.07,36.9,36.97,83905.0
2023-09-29 12:30:00,36.97,37.01,36.83,36.84,166190.0,36.97,37.01,36.83,36.84,166190.0
2023-09-29 13:00:00,36.84,36.84,36.69,36.77,151829.0,36.84,36.84,36.69,36.77,151829.0
2023-09-29 13:30:00,36.77,36.79,36.6,36.61,136207.0,36.77,36.79,36.6,36.61,136207.0
2023-09-29 14:00:00,36.61,36.7,36.59,36.59,155186.0,36.61,36.7,36.59,36.59,155186.0
2023-09-29 14:30:00,36.59,36.95,36.59,36.94,144767.0,36.59,36.95,36.59,36.94,144767.0
2023-09-29 15:00:00,36.95,36.98,36.73,36.8,214781.0,36.95,36.98,36.73,36.8,214781.0
2023-09-29 15:30:00,36.79,36.86,36.66,36.77,462192.0,36.79,36.86,36.66,36.77,462192.0
2023-10-02 09:30:00,36.73,36.91,36.54,36.77,307643.0,36.73,36.91,36.54,36.77,307643.0
2023-10-02 10:00:00,36.73,37.06,36.72,36.8,221376.0,36.73,37.06,36.72,36.8,221376.0
2023-10-02 10:30:00,36.8,36.87,36.69,36.76,188556.0,36.8,36.87,36.69,36.76,188556.0
2023-10-02 11:00:00,36.76,36.99,36.75,36.93,170098.0,36.76,36.99,36.75,36.93,170098.0
2023-10-02 11:30:00,36.94,36.96,36.67,36.72,133893.0,36.94,36.96,36.67,36.72,133893.0
2023-10-02 12:00:00,36.72,36.79,36.65,36.7,137056.0,36.72,36.79,36.65,36.7,137056.0
2023-10-02 12:30:00,36.69,36.75,36.58,36.66,170250.0,36.69,36.75,36.58,36.66,170250.0
2023-10-02 13:00:00,36.67,36.83,36.63,36.82,84726.0,36.67,36.83,36.63,36.82,84726.0
2023-10-02 13:30:00,36.82,36.84,36.66,36.7,117677.0,36.82,36.84,36.66,36.7,117677.0
2023-10-02 14:00:00,36.7,36.86,36.62,36.62,118373.0,36.7,36.86,36.62,36.62,118373.0
2023-10-02 14:30:00,36.63,36.68,36.55,36.62,82644.0,36.63,36.68,36.55,36.62,82644.0
2023-10-02 15:00:00,36.62,36.7,36.52,36.63,298422.0,36.62,36.7,36.52,36.63,298422.0
2023-10-02 15:30:00,36.62,36.8,36.6,36.8,535056.0,36.62,36.8,36.6,36.8,535056.0
2023-10-03 09:30:00,36.36,36.74,36.15,36.61,226657.0,36.36,36.74,36.15,36.61,226657.0
2023-10-03 10:00:00,36.58,36.59,36.18,36.22,327650.0,36.58,36.59,36.18,36.22,327650.0
2023-10-03 10:30:00,36.22,36.23,35.82,35.83,405996.0,36.22,36.23,35.82,35.83,405996.0
2023-10-03 11:00:00,35.82,35.94,35.71,35.86,545411.0,35.82,35.94,35.71,35.86,545411.0
2023-10-03 11:30:00,35.85,35.89,35.62,35.72,203364.0,35.85,35.89,35.62,35.72,203364.0
2023-10-03 12:00:00,35.73,35.93,35.73,35.91,314950.0,35.73,35.93,35.73,35.91,314950.0
2023-10-03 12:30:00,35.92,35.96,35.77,35.82,142292.0,35.92,35.96,35.77,35.82,142292.0
2023-10-03 13:00:00,35.82,35.91,35.74,35.79,122291.0,35.82,35.91,35.74,35.79,122291.0
2023-10-03 13:30:00,35.78,35.79,35.46,35.47,159445.0,35.78,35.79,35.46,35.47,159445.0
2023-10-03 14:00:00,35.47,35.6,35.44,35.57,154883.0,35.47,35.6,35.44,35.57,154883.0
2023-10-03 14:30:00,35.57,35.7,35.55,35.64,123008.0,35.57,35.7,35.55,35.64,123008.0
2023-10-03 15:00:00,35.63,35.63,35.45,35.56,293393.0,35.63,35.63,35.45,35.56,293393.0
2023-10-03 15:30:00,35.56,35.74,35.46,35.74,960642.0,35.56,35.74,35.46,35.74,960642.0
2023-10-04 09:30:00,35.98,36.21,35.8,35.98,633894.0,35.98,36.21,35.8,35.98,633894.0
2023-10-04 10:00:00,35.97,35.99,35.31,35.33,298669.0,35.97,35.99,35.31,35.33,298669.0
2023-10-04 10:30:00,35.31,35.53,35.14,35.16,395469.0,35.31,35.53,35.14,35.16,395469.0
2023-10-04 11:00:00,35.18,35.37,35.15,35.34,263345.0,35.18,35.37,35.15,35.34,263345.0
2023-10-04 11:30:00,35.34,35.34,35.1,35.32,220022.0,35.34,35.34,35.1,35.32,220022.0
2023-10-04 12:00:00,35.33,35.42,35.27,35.34,169980.0,35.33,35.42,35.27,35.34,169980.0
2023-10-04 12:30:00,35.34,35.44,35.16,35.23,196319.0,35.34,35.44,35.16,35.23,196319.0
2023-10-04 13:00:00,35.24,35.25,34.96,34.98,196887.0,35.24,35.25,34.96,34.98,196887.0
2023-10-04 13:30:00,34.97,35.02,34.86,34.87,225699.0,34.97,35.02,34.86,34.87,225699.0
2023-10-04 14:00:00,34.87,34.94,34.79,34.83,287957.0,34.87,34.94,34.79,34.83,287957.0
2023-10-04 14:30:00,34.83,34.93,34.78,34.8,164139.0,34.83,34.93,34.78,34.8,164139.0
2023-10-04 15:00:00,34.8,35.0,34.71,34.94,249484.0,34.8,35.0,34.71,34.94,249484.0
2023-10-04 15:30:00,34.94,35.2,34.94,35.15,843125.0,34.94,35.2,34.94,35.15,843125.0
2023-10-05 09:30:00,35.1,35.35,34.79,34.95,410274.0,35.1,35.35,34.79,34.95,410274.0
2023-10-05 10:00:00,34.94,35.26,34.83,35.12,188344.0,34.94,35.26,34.83,35.12,188344.0
2023-10-05 10:30:00,35.1,35.1,34.81,34.84,223303.0,35.1,35.1,34.81,34.84,223303.0
2023-10-05 11:00:00,34.84,34.85,34.66,34.66,139729.0,34.84,34.85,34.66,34.66,139729.0
2023-10-05 11:30:00,34.66,34.79,34.6,34.69,148523.0,34.66,34.79,34.6,34.69,148523.0
2023-10-05 12:00:00,34.69,34.78,34.66,34.73,116758.0,34.69,34.78,34.66,34.73,116758.0
2023-10-05 12:30:00,34.73,34.8,34.58,34.61,127314.0,34.73,34.8,34.58,34.61,127314.0
2023-10-05 13:00:00,34.62,34.64,34.49,34.55,145674.0,34.62,34.64,34.49,34.55,145674.0
2023-10-05 13:30:00,34.55,34.76,34.5,34.73,141747.0,34.55,34.76,34.5,34.73,141747.0
2023-10-05 14:00:00,34.73,34.79,34.67,34.75,203807.0,34.73,34.79,34.67,34.75,203807.0
2023-10-05 14:30:00,34.76,34.96,34.76,34.91,257183.0,34.76,34.96,34.76,34.91,257183.0
2023-10-05 15:00:00,34.92,34.94,34.71,34.75,183785.0,34.92,34.94,34.71,34.75,183785.0
2023-10-05 15:30:00,34.75,34.83,34.73,34.8,588084.0,34.75,34.83,34.73,34.8,588084.0
2023-10-06 09:30:00,35.81,35.81,35.02,35.45,1094711.0,35.81,35.81,35.02,35.45,1094711.0
2023-10-06 10:00:00,35.44,35.65,35.05,35.63,610457.0,35.44,35.65,35.05,35.63,610457.0
2023-10-06 10:30:00,35.64,35.95,35.53,35.56,421293.0,35.64,35.95,35.53,35.56,421293.0
2023-10-06 11:00:00,35.55,36.05,35.48,35.97,355783.0,35.55,36.05,35.48,35.97,355783.0
2023-10-06 11:30:00,35.97,36.55,35.97,36.54,443253.0,35.97,36.55,35.97,36.54,443253.0
2023-10-06 12:00:00,36.54,36.6,36.36,36.5,294013.0,36.54,36.6,36.36,36.5,294013.0
2023-10-06 12:30:00,36.51,36.69,36.48,36.66,242750.0,36.51,36.69,36.48,36.66,242750.0
2023-10-06 13:00:00,36.67,36.84,36.63,36.79,300019.0,36.67,36.84,36.63,36.79,300019.0
2023-10-06 13:30:00,36.79,36.89,36.76,36.88,250219.0,36.79,36.89,36.76,36.88,250219.0
2023-10-06 14:00:00,36.88,36.96,36.72,36.95,343692.0,36.88,36.96,36.72,36.95,343692.0
2023-10-06 14:30:00,36.95,37.06,36.91,36.92,319246.0,36.95,37.06,36.91,36.92,319246.0
2023-10-06 15:00:00,36.92,36.92,36.66,36.69,453103.0,36.92,36.92,36.66,36.69,453103.0
2023-10-06 15:30:00,36.69,36.75,36.46,36.49,1146495.0,36.69,36.75,36.46,36.49,1146495.0
2023-10-09 09:30:00,36.19,36.36,35.67,35.87,476297.0,36.19,36.36,35.67,35.87,476297.0
2023-10-09 10:00:00,35.85,36.42,35.55,36.29,375459.0,35.85,36.42,35.55,36.29,375459.0
2023-10-09 10:30:00,36.29,36.44,36.07,36.42,236601.0,36.29,36.44,36.07,36.42,236601.0
2023-10-09 11:00:00,36.41,36.73,36.39,36.72,187111.0,36.41,36.73,36.39,36.72,187111.0
2023-10-09 11:30:00,36.72,36.78,36.63,36.76,155952.0,36.72,36.78,36.63,36.76,155952.0
2023-10-09 12:00:00,36.76,36.92,36.67,36.86,108136.0,36.76,36.92,36.67,36.86,108136.0
2023-10-09 12:30:00,36.85,36.89,36.77,36.84,132752.0,36.85,36.89,36.77,36.84,132752.0
2023-10-09 13:00:00,36.85,37.06,36.84,37.06,96329.0,36.85,37.06,36.84,37.06,96329.0
2023-10-09 13:30:00,37.06,37.29,37.06,37.25,190518.0,37.06,37.29,37.06,37.25,190518.0
2023-10-09 14:00:00,37.25,37.35,37.19,37.34,104346.0,37.25,37.35,37.19,37.34,104346.0
2023-10-09 14:30:00,37.35,37.36,37.2,37.3,190557.0,37.35,37.36,37.2,37.3,190557.0
2023-10-09 15:00:00,37.3,37.31,36.97,37.05,189170.0,37.3,37.31,36.97,37.05,189170.0
2023-10-09 15:30:00,37.06,37.25,37.01,37.2,793712.0,37.06,37.25,37.01,37.2,793712.0
2023-10-10 09:30:00,37.39,37.66,37.23,37.62,424795.0,37.39,37.66,37.23,37.62,424795.0
2023-10-10 10:00:00,37.62,37.9,37.57,37.83,283978.0,37.62,37.9,37.57,37.83,283978.0
2023-10-10 10:30:00,37.83,37.9,37.65,37.71,353308.0,37.83,37.9,37.65,37.71,353308.0
2023-10-10 11:00:00,37.7,37.86,37.66,37.77,256410.0,37.7,37.86,37.66,37.77,256410.0
2023-10-10 11:30:00,37.76,37.91,37.74,37.9,327746.0,37.76,37.91,37.74,37.9,327746.0
2023-10-10 12:00:00,37.9,37.95,37.63,37.73,305847.0,37.9,37.95,37.63,37.73,305847.0
2023-10-10 12:30:00,37.73,37.8,37.57,37.64,166988.0,37.73,37.8,37.57,37.64,166988.0
2023-10-10 13:00:00,37.64,37.64,37.19,37.3,335443.0,37.64,37.64,37.19,37.3,335443.0
2023-10-10 13:30:00,37.3,37.38,37.22,37.27,159409.0,37.3,37.38,37.22,37.27,159409.0
2023-10-10 14:00:00,37.27,37.33,37.17,37.2,190543.0,37.27,37.33,37.17,37.2,190543.0
2023-10-10 14:30:00,37.2,37.4,37.2,37.26,215647.0,37.2,37.4,37.2,37.26,215647.0
2023-10-10 15:00:00,37.26,37.37,37.21,37.35,207672.0,37.26,37.37,37.21,37.35,207672.0
2023-10-10 15:30:00,37.35,37.49,37.31,37.4,729914.0,37.35,37.49,37.31,37.4,729914.0
2023-10-11 09:30:00,37.44,37.77,37.33,37.77,511924.0,37.44,37.77,37.33,37.77,511924.0
2023-10-11 10:00:00,37.77,37.83,37.63,37.83,282148.0,37.77,37.83,37.63,37.83,282148.0
2023-10-11 10:30:00,37.84,37.97,37.74,37.97,220517.0,37.84,37.97,37.74,37.97,220517.0
2023-10-11 11:00:00,37.99,38.13,37.78,37.83,267626.0,37.99,38.13,37.78,37.83,267626.0
2023-10-11 11:30:00,37.83,38.17,37.82,38.12,329641.0,37.83,38.17,37.82,38.12,329641.0
2023-10-11 12:00:00,38.11,38.21,37.79,37.85,269311.0,38.11,38.21,37.79,37.85,269311.0
2023-10-11 12:30:00,37.84,37.85,37.67,37.72,122573.0,37.84,37.85,37.67,37.72,122573.0
2023-10-11 13:00:00,37.72,37.74,37.5,37.63,225741.0,37.72,37.74,37.5,37.63,225741.0
2023-10-11 13:30:00,37.63,37.72,37.58,37.7,123629.0,37.63,37.72,37.58,37.7,123629.0
2023-10-11 14:00:00,37.7,37.87,37.62,37.8,179788.0,37.7,37.87,37.62,37.8,179788.0
2023-10-11 14:30:00,37.79,37.88,37.78,37.85,145765.0,37.79,37.88,37.78,37.85,145765.0
2023-10-11 15:00:00,37.86,37.97,37.85,37.96,229394.0,37.86,37.97,37.85,37.96,229394.0
2023-10-11 15:30:00,37.96,38.07,37.95,38.0,727883.0,37.96,38.07,37.95,38.0,727883.0
2023-10-12 09:30:00,38.25,38.25,37.33,37.36,357281.0,38.25,38.25,37.33,37.36,357281.0
2023-10-12 10:00:00,37.36,37.62,37.3,37.53,182378.0,37.36,37.62,37.3,37.53,182378.0
2023-10-12 10:30:00,37.52,37.55,37.3,37.43,218761.0,37.52,37.55,37.3,37.43,218761.0
2023-10-12 11:00:00,37.43,37.59,37.38,37.54,153135.0,37.43,37.59,37.38,37.54,153135.0
2023-10-12 11:30:00,37.53,37.54,37.32,37.38,142344.0,37.53,37.54,37.32,37.38,142344.0
2023-10-12 12:00:00,37.38,37.57,37.33,37.55,150973.0,37.38,37.57,37.33,37.55,150973.0
2023-10-12 12:30:00,37.55,37.58,37.38,37.41,142841.0,37.55,37.58,37.38,37.41,142841.0
2023-10-12 13:00:00,37.41,37.41,37.02,37.03,289321.0,37.41,37.41,37.02,37.03,289321.0
2023-10-12 13:30:00,37.02,37.13,36.91,36.91,174347.0,37.02,37.13,36.91,36.91,174347.0
2023-10-12 14:00:00,36.92,36.93,36.7,36.91,399198.0,36.92,36.93,36.7,36.91,399198.0
2023-10-12 14:30:00,36.91,36.95,36.83,36.84,197129.0,36.91,36.95,36.83,36.84,197129.0
2023-10-12 15:00:00,36.84,37.1,36.84,37.05,188220.0,36.84,37.1,36.84,37.05,188220.0
2023-10-12 15:30:00,37.05,37.27,37.03,37.16,631678.0,37.05,37.27,37.03,37.16,631678.0
2023-10-13 09:30:00,37.12,37.29,36.75,36.9,154780.0,37.12,37.29,36.75,36.9,154780.0
2023-10-13 10:00:00,36.86,36.88,36.62,36.64,152416.0,36.86,36.88,36.62,36.64,152416.0
2023-10-13 10:30:00,36.65,36.75,36.4,36.53,172969.0,36.65,36.75,36.4,36.53,172969.0
2023-10-13 11:00:00,36.53,36.72,36.45,36.67,173880.0,36.53,36.72,36.45,36.67,173880.0
2023-10-13 11:30:00,36.66,36.78,36.54,36.6,155400.0,36.66,36.78,36.54,36.6,155400.0
2023-10-13 12:00:00,36.59,36.63,36.42,36.46,211504.0,36.59,36.63,36.42,36.46,211504.0
2023-10-13 12:30:00,36.46,36.54,36.22,36.39,187970.0,36.46,36.54,36.22,36.39,187970.0
2023-10-13 13:00:00,36.37,36.45,36.28,36.29,118163.0,36.37,36.45,36.28,36.29,118163.0
2023-10-13 13:30:00,36.28,36.5,36.22,36.41,127604.0,36.28,36.5,36.22,36.41,127604.0
2023-10-13 14:00:00,36.41,36.49,36.32,36.38,129900.0,36.41,36.49,36.32,36.38,129900.0
2023-10-13 14:30:00,36.38,36.47,36.23,36.31,154427.0,36.38,36.47,36.23,36.31,154427.0
2023-10-13 15:00:00,36.31,36.46,36.24,36.32,172948.0,36.31,36.46,36.24,36.32,172948.0
2023-10-13 15:30:00,36.32,36.49,36.24,36.45,498414.0,36.32,36.49,36.24,36.45,498414.0
2023-10-16 09:30:00,36.75,36.78,36.19,36.54,303443.0,36.75,36.78,36.19,36.54,303443.0
2023-10-16 10:00:00,36.55,36.89,36.29,36.86,268388.0,36.55,36.89,36.29,36.86,268388.0
2023-10-16 10:30:00,36.87,37.0,36.79,36.98,174784.0,36.87,37.0,36.79,36.98,174784.0
2023-10-16 11:00:00,37.0,37.07,36.91,36.99,146570.0,37.0,37.07,36.91,36.99,146570.0
2023-10-16 11:30:00,36.99,37.02,36.72,36.84,109985.0,36.99,37.02,36.72,36.84,109985.0
2023-10-16 12:00:00,36.85,37.01,36.84,37.01,96748.0,36.85,37.01,36.84,37.01,96748.0
2023-10-16 12:30:00,37.01,37.05,36.88,36.93,69971.0,37.01,37.05,36.88,36.93,69971.0
2023-10-16 13:00:00,36.95,37.06,36.75,36.94,105226.0,36.95,37.06,36.75,36.94,105226.0
2023-10-16 13:30:00,36.95,37.08,36.91,37.04,79502.0,36.95,37.08,36.91,37.04,79502.0
2023-10-16 14:00:00,37.04,37.05,36.94,36.94,75531.0,37.04,37.05,36.94,36.94,75531.0
2023-10-16 14:30:00,36.94,36.96,36.83,36.91,76358.0,36.94,36.96,36.83,36.91,76358.0
2023-10-16 15:00:00,36.91,36.98,36.83,36.98,100588.0,36.91,36.98,36.83,36.98,100588.0
2023-10-16 15:30:00,36.98,37.0,36.87,36.95,504829.0,36.98,37.0,36.87,36.95,504829.0
2023-10-17 09:30:00,36.49,37.02,36.39,36.94,236898.0,36.49,37.02,36.39,36.94,236898.0
2023-10-17 10:00:00,36.94,37.18,36.78,36.96,117891.0,36.94,37.18,36.78,36.96,117891.0
2023-10-17 10:30:00,36.96,37.03,36.88,36.98,96431.0,36.96,37.03,36.88,36.98,96431.0
2023-10-17 11:00:00,36.99,37.16,36.97,37.07,128455.0,36.99,37.16,36.97,37.07,128455.0
2023-10-17 11:30:00,37.08,37.21,37.04,37.2,106191.0,37.08,37.21,37.04,37.2,106191.0
2023-10-17 12:00:00,37.19,37.21,37.03,37.16,102462.0,37.19,37.21,37.03,37.16,102462.0
2023-10-17 12:30:00,37.16,37.17,36.87,36.9,115579.0,37.16,37.17,36.87,36.9,115579.0
2023-10-17 13:00:00,36.91,36.96,36.85,36.91,74053.0,36.91,36.96,36.85,36.91,74053.0
2023-10-17 13:30:00,36.91,36.91,36.71,36.72,126161.0,36.91,36.91,36.71,36.72,126161.0
2023-10-17 14:00:00,36.72,36.88,36.71,36.87,139750.0,36.72,36.88,36.71,36.87,139750.0
2023-10-17 14:30:00,36.87,36.93,36.75,36.79,187962.0,36.87,36.93,36.75,36.79,187962.0
2023-10-17 15:00:00,36.78,36.84,36.71,36.8,149191.0,36.78,36.84,36.71,36.8,149191.0
2023-10-17 15:30:00,36.8,36.86,36.73,36.84,498969.0,36.8,36.86,36.73,36.84,498969.0
2023-10-18 09:30:00,36.52,36.62,36.15,36.28,437323.0,36.52,36.62,36.15,36.28,437323.0
2023-10-18 10:00:00,36.27,36.6,36.21,36.35,280372.0,36.27,36.6,36.21,36.35,280372.0
2023-10-18 10:30:00,36.35,36.47,36.05,36.16,318631.0,36.35,36.47,36.05,36.16,318631.0
2023-10-18 11:00:00,36.16,36.24,36.04,36.12,245789.0,36.16,36.24,36.04,36.12,245789.0
2023-10-18 11:30:00,36.11,36.14,35.8,35.81,232963.0,36.11,36.14,35.8,35.81,232963.0
2023-10-18 12:00:00,35.82,35.89,35.56,35.58,310973.0,35.82,35.89,35.56,35.58,310973.0
2023-10-18 12:30:00,35.58,35.75,35.57,35.66,151499.0,35.58,35.75,35.57,35.66,151499.0
2023-10-18 13:00:00,35.66,36.13,35.59,35.92,289437.0,35.66,36.13,35.59,35.92,289437.0
2023-10-18 13:30:00,35.92,36.02,35.75,35.98,252696.0,35.92,36.02,35.75,35.98,252696.0
2023-10-18 14:00:00,35.98,36.07,35.73,35.75,374240.0,35.98,36.07,35.73,35.75,374240.0
2023-10-18 14:30:00,35.76,35.86,35.61,35.68,237148.0,35.76,35.86,35.61,35.68,237148.0
2023-10-18 15:00:00,35.68,35.68,35.53,35.57,284789.0,35.68,35.68,35.53,35.57,284789.0
2023-10-18 15:30:00,35.57,35.68,35.51,35.63,882851.0,35.57,35.68,35.51,35.63,882851.0
2023-10-19 09:30:00,35.93,36.21,35.76,36.02,283206.0,35.93,36.21,35.76,36.02,283206.0
2023-10-19 10:00:00,36.02,36.16,35.87,35.87,129541.0,36.02,36.16,35.87,35.87,129541.0
2023-10-19 10:30:00,35.86,36.08,35.81,35.94,145874.0,35.86,36.08,35.81,35.94,145874.0
2023-10-19 11:00:00,35.95,36.16,35.94,36.1,170305.0,35.95,36.16,35.94,36.1,170305.0
2023-10-19 11:30:00,36.12,36.44,36.11,36.28,200738.0,36.12,36.44,36.11,36.28,200738.0
2023-10-19 12:00:00,36.28,36.63,36.2,36.27,278834.0,36.28,36.63,36.2,36.27,278834.0
2023-10-19 12:30:00,36.28,36.43,36.01,36.36,174068.0,36.28,36.43,36.01,36.36,174068.0
2023-10-19 13:00:00,36.37,36.64,36.35,36.64,423301.0,36.37,36.64,36.35,36.64,423301.0
2023-10-19 13:30:00,36.65,36.8,36.39,36.42,784606.0,36.65,36.8,36.39,36.42,784606.0
2023-10-19 14:00:00,36.41,36.49,36.31,36.39,121893.0,36.41,36.49,36.31,36.39,121893.0
2023-10-19 14:30:00,36.37,36.37,35.97,36.03,229882.0,36.37,36.37,35.97,36.03,229882.0
2023-10-19 15:00:00,36.03,36.1,35.86,35.9,143736.0,36.03,36.1,35.86,35.9,143736.0
2023-10-19 15:30:00,35.9,35.99,35.8,35.99,679247.0,35.9,35.99,35.8,35.99,679247.0
2023-10-20 09:30:00,35.78,36.0,35.44,35.49,325079.0,35.78,36.0,35.44,35.49,325079.0
2023-10-20 10:00:00,35.49,35.64,35.28,35.39,235879.0,35.49,35.64,35.28,35.39,235879.0
2023-10-20 10:30:00,35.39,35.53,35.26,35.31,198901.0,35.39,35.53,35.26,35.31,198901.0
2023-10-20 11:00:00,35.31,35.37,35.17,35.29,211809.0,35.31,35.37,35.17,35.29,211809.0
2023-10-20 11:30:00,35.3,35.54,35.23,35.5,137117.0,35.3,35.54,35.23,35.5,137117.0
2023-10-20 12:00:00,35.49,35.63,35.36,35.53,121743.0,35.49,35.63,35.36,35.53,121743.0
2023-10-20 12:30:00,35.53,35.63,35.51,35.59,143435.0,35.53,35.63,35.51,35.59,143435.0
2023-10-20 13:00:00,35.59,35.78,35.42,35.66,186432.0,35.59,35.78,35.42,35.66,186432.0
2023-10-20 13:30:00,35.66,35.74,35.61,35.68,143359.0,35.66,35.74,35.61,35.68,143359.0
2023-10-20 14:00:00,35.69,35.72,35.43,35.46,159296.0,35.69,35.72,35.43,35.46,159296.0
2023-10-20 14:30:00,35.45,35.58,35.35,35.39,214366.0,35.45,35.58,35.35,35.39,214366.0
2023-10-20 15:00:00,35.39,35.44,35.29,35.33,240289.0,35.39,35.44,35.29,35.33,240289.0
2023-10-20 15:30:00,35.34,35.37,35.15,35.25,1186669.0,35.34,35.37,35.15,35.25,1186669.0
2023-10-23 09:30:00,35.41,35.87,35.11,35.87,419650.0,35.41,35.87,35.11,35.87,419650.0
2023-10-23 10:00:00,35.87,36.46,35.86,36.43,556968.0,35.87,36.46,35.86,36.43,556968.0
2023-10-23 10:30:00,36.41,36.63,36.33,36.51,582743.0,36.41,36.63,36.33,36.51,582743.0
2023-10-23 11:00:00,36.51,36.83,36.43,36.76,371979.0,36.51,36.83,36.43,36.76,371979.0
2023-10-23 11:30:00,36.77,37.02,36.74,36.89,389719.0,36.77,37.02,36.74,36.89,389719.0
2023-10-23 12:00:00,36.88,36.91,36.71,36.9,287439.0,36.88,36.91,36.71,36.9,287439.0
2023-10-23 12:30:00,36.88,37.08,36.87,37.08,372014.0,36.88,37.08,36.87,37.08,372014.0
2023-10-23 13:00:00,37.09,37.1,36.88,36.98,216859.0,37.09,37.1,36.88,36.98,216859.0
2023-10-23 13:30:00,36.97,37.09,36.92,37.02,232936.0,36.97,37.09,36.92,37.02,232936.0
2023-10-23 14:00:00,37.02,37.06,36.74,36.86,229340.0,37.02,37.06,36.74,36.86,229340.0
2023-10-23 14:30:00,36.86,36.86,36.63,36.81,275616.0,36.86,36.86,36.63,36.81,275616.0
2023-10-23 15:00:00,36.82,36.85,36.55,36.65,437399.0,36.82,36.85,36.55,36.65,437399.0
2023-10-23 15:30:00,36.64,36.74,36.57,36.64,1100615.0,36.64,36.74,36.57,36.64,1100615.0
2023-10-24 09:30:00,36.93,37.16,36.55,36.83,422691.0,36.93,37.16,36.55,36.83,422691.0
2023-10-24 10:00:00,36.84,37.08,36.7,37.07,222991.0,36.84,37.08,36.7,37.07,222991.0
2023-10-24 10:30:00,37.08,37.09,36.83,36.87,377463.0,37.08,37.09,36.83,36.87,377463.0
2023-10-24 11:00:00,36.87,36.89,36.65,36.66,138808.0,36.87,36.89,36.65,36.66,138808.0
2023-10-24 11:30:00,36.65,36.68,36.49,36.61,146213.0,36.65,36.68,36.49,36.61,146213.0
2023-10-24 12:00:00,36.61,36.64,36.39,36.46,176612.0,36.61,36.64,36.39,36.46,176612.0
2023-10-24 12:30:00,36.45,36.61,36.44,36.59,151209.0,36.45,36.61,36.44,36.59,151209.0
2023-10-24 13:00:00,36.6,36.66,36.5,36.66,102575.0,36.6,36.66,36.5,36.66,102575.0
2023-10-24 13:30:00,36.66,36.72,36.57,36.62,113354.0,36.66,36.72,36.57,36.62,113354.0
2023-10-24 14:00:00,36.62,36.66,36.5,36.55,147877.0,36.62,36.66,36.5,36.55,147877.0
2023-10-24 14:30:00,36.55,36.6,36.49,36.55,177190.0,36.55,36.6,36.49,36.55,177190.0
2023-10-24 15:00:00,36.55,36.65,36.51,36.63,250116.0,36.55,36.65,36.51,36.63,250116.0
2023-10-24 15:30:00,36.63,36.73,36.58,36.66,624415.0,36.63,36.73,36.58,36.66,624415.0
2023-10-25 09:30:00,35.81,35.97,35.33,35.48,364088.0,35.81,35.97,35.33,35.48,364088.0
2023-10-25 10:00:00,35.48,35.67,35.33,35.61,232764.0,35.48,35.67,35.33,35.61,232764.0
2023-10-25 10:30:00,35.6,35.73,35.35,35.38,231857.0,35.6,35.73,35.35,35.38,231857.0
2023-10-25 11:00:00,35.38,35.77,35.38,35.73,256690.0,35.38,35.77,35.38,35.73,256690.0
2023-10-25 11:30:00,35.72,35.72,35.43,35.45,240486.0,35.72,35.72,35.43,35.45,240486.0
2023-10-25 12:00:00,35.45,35.47,35.34,35.4,189629.0,35.45,35.47,35.34,35.4,189629.0
2023-10-25 12:30:00,35.39,35.47,35.14,35.16,317664.0,35.39,35.47,35.14,35.16,317664.0
2023-10-25 13:00:00,35.16,35.2,35.04,35.07,352938.0,35.16,35.2,35.04,35.07,352938.0
2023-10-25 13:30:00,35.06,35.06,34.84,34.84,209714.0,35.06,35.06,34.84,34.84,209714.0
2023-10-25 14:00:00,34.85,34.92,34.76,34.79,251835.0,34.85,34.92,34.76,34.79,251835.0
2023-10-25 14:30:00,34.79,34.84,34.66,34.73,295503.0,34.79,34.84,34.66,34.73,295503.0
2023-10-25 15:00:00,34.74,34.77,34.67,34.72,369390.0,34.74,34.77,34.67,34.72,369390.0
2023-10-25 15:30:00,34.72,34.78,34.59,34.64,997339.0,34.72,34.78,34.59,34.64,997339.0
2023-10-26 09:30:00,34.8,34.99,34.39,34.52,376522.0,34.8,34.99,34.39,34.52,376522.0
2023-10-26 10:00:00,34.52,34.86,34.42,34.83,248524.0,34.52,34.86,34.42,34.83,248524.0
2023-10-26 10:30:00,34.83,35.34,34.73,35.34,221083.0,34.83,35.34,34.73,35.34,221083.0
2023-10-26 11:00:00,35.34,35.48,35.04,35.07,302750.0,35.34,35.48,35.04,35.07,302750.0
2023-10-26 11:30:00,35.05,35.12,34.93,35.01,145715.0,35.05,35.12,34.93,35.01,145715.0
2023-10-26 12:00:00,35.0,35.0,34.74,34.84,245700.0,35.0,35.0,34.74,34.84,245700.0
2023-10-26 12:30:00,34.84,34.88,34.71,34.72,211870.0,34.84,34.88,34.71,34.72,211870.0
2023-10-26 13:00:00,34.72,34.85,34.66,34.72,142882.0,34.72,34.85,34.66,34.72,142882.0
2023-10-26 13:30:00,34.71,34.93,34.65,34.91,134651.0,34.71,34.93,34.65,34.91,134651.0
2023-10-26 14:00:00,34.91,35.01,34.88,34.96,125868.0,34.91,35.01,34.88,34.96,125868.0
2023-10-26 14:30:00,34.97,35.14,34.93,35.14,131141.0,34.97,35.14,34.93,35.14,131141.0
2023-10-26 15:00:00,35.15,35.19,35.0,35.04,151986.0,35.15,35.19,35.0,35.04,151986.0
2023-10-26 15:30:00,35.03,35.07,34.76,34.83,624060.0,35.03,35.07,34.76,34.83,624060.0
2023-10-27 09:30:00,35.15,35.15,34.31,34.39,245120.0,35.15,35.15,34.31,34.39,245120.0
2023-10-27 10:00:00,34.37,34.69,34.27,34.62,192236.0,34.37,34.69,34.27,34.62,192236.0
2023-10-27 10:30:00,34.6,34.98,34.6,34.96,145786.0,34.6,34.98,34.6,34.96,145786.0
2023-10-27 11:00:00,34.97,35.02,34.85,34.96,151414.0,34.97,35.02,34.85,34.96,151414.0
2023-10-27 11:30:00,34.95,34.98,34.81,34.97,65657.0,34.95,34.98,34.81,34.97,65657.0
2023-10-27 12:00:00,34.97,34.97,34.65,34.69,80890.0,34.97,34.97,34.65,34.69,80890.0
2023-10-27 12:30:00,34.69,34.74,34.61,34.64,107668.0,34.69,34.74,34.61,34.64,107668.0
2023-10-27 13:00:00,34.63,34.68,34.48,34.5,318337.0,34.63,34.68,34.48,34.5,318337.0
2023-10-27 13:30:00,34.5,34.56,34.34,34.43,126481.0,34.5,34.56,34.34,34.43,126481.0
2023-10-27 14:00:00,34.44,34.49,34.3,34.34,228134.0,34.44,34.49,34.3,34.34,228134.0
2023-10-27 14:30:00,34.34,34.4,34.12,34.18,253997.0,34.34,34.4,34.12,34.18,253997.0
2023-10-27 15:00:00,34.18,34.31,34.14,34.3,272557.0,34.18,34.31,34.14,34.3,272557.0
2023-10-27 15:30:00,34.3,34.34,34.12,34.24,744087.0,34.3,34.34,34.12,34.24,744087.0
2023-10-30 09:30:00,34.71,34.88,34.38,34.52,216354.0,34.71,34.88,34.38,34.52,216354.0
2023-10-30 10:00:00,34.52,34.52,34.18,34.25,147874.0,34.52,34.52,34.18,34.25,147874.0
2023-10-30 10:30:00,34.25,34.39,34.19,34.29,166990.0,34.25,34.39,34.19,34.29,166990.0
2023-10-30 11:00:00,34.3,34.46,34.25,34.37,113415.0,34.3,34.46,34.25,34.37,113415.0
2023-10-30 11:30:00,34.36,34.5,34.35,34.46,94316.0,34.36,34.5,34.35,34.46,94316.0
2023-10-30 12:00:00,34.47,34.5,34.4,34.46,145142.0,34.47,34.5,34.4,34.46,145142.0
2023-10-30 12:30:00,34.47,34.55,34.32,34.45,120985.0,34.47,34.55,34.32,34.45,120985.0
2023-10-30 13:00:00,34.45,34.66,34.43,34.64,122704.0,34.45,34.66,34.43,34.64,122704.0
2023-10-30 13:30:00,34.64,34.78,34.62,34.77,132479.0,34.64,34.78,34.62,34.77,132479.0
2023-10-30 14:00:00,34.77,34.79,34.64,34.75,134574.0,34.77,34.79,34.64,34.75,134574.0
2023-10-30 14:30:00,34.76,34.88,34.74,34.77,160820.0,34.76,34.88,34.74,34.77,160820.0
2023-10-30 15:00:00,34.78,34.94,34.74,34.89,198438.0,34.78,34.94,34.74,34.89,198438.0
2023-10-30 15:30:00,34.89,34.9,34.76,34.84,814858.0,34.89,34.9,34.76,34.84,814858.0
2023-10-31 09:30:00,34.8,34.88,34.48,34.59,225397.0,34.8,34.88,34.48,34.59,225397.0
2023-10-31 10:00:00,34.59,34.8,34.43,34.66,179157.0,34.59,34.8,34.43,34.66,179157.0
2023-10-31 10:30:00,34.67,35.08,34.57,35.07,194775.0,34.67,35.08,34.57,35.07,194775.0
2023-10-31 11:00:00,35.08,35.13,34.85,34.87,90745.0,35.08,35.13,34.85,34.87,90745.0
2023-10-31 11:30:00,34.87,34.96,34.82,34.95,85542.0,34.87,34.96,34.82,34.95,85542.0
2023-10-31 12:00:00,34.96,34.99,34.75,34.84,136807.0,34.96,34.99,34.75,34.84,136807.0
2023-10-31 12:30:00,34.84,34.9,34.68,34.87,198183.0,34.84,34.9,34.68,34.87,198183.0
2023-10-31 13:00:00,34.87,34.9,34.77,34.81,112203.0,34.87,34.9,34.77,34.81,112203.0
2023-10-31 13:30:00,34.8,34.93,34.8,34.91,118347.0,34.8,34.93,34.8,34.91,118347.0
2023-10-31 14:00:00,34.91,34.94,34.73,34.73,130007.0,34.91,34.94,34.73,34.73,130007.0
2023-10-31 14:30:00,34.73,34.98,34.71,34.97,139476.0,34.73,34.98,34.71,34.97,139476.0
2023-10-31 15:00:00,34.97,35.05,34.91,34.93,199120.0,34.97,35.05,34.91,34.93,199120.0
2023-10-31 15:30:00,34.93,34.95,34.81,34.92,706355.0,34.93,34.95,34.81,34.92,706355.0
2023-11-01 09:30:00,35.05,35.16,34.55,34.89,331044.0,35.05,35.16,34.55,34.89,331044.0
2023-11-01 10:00:00,34.91,34.97,34.62,34.96,304642.0,34.91,34.97,34.62,34.96,304642.0
2023-11-01 10:30:00,34.95,35.37,34.95,35.15,270660.0,34.95,35.37,34.95,35.15,270660.0
2023-11-01 11:00:00,35.14,35.16,34.85,34.88,140255.0,35.14,35.16,34.85,34.88,140255.0
2023-11-01 11:30:00,34.89,34.9,34.77,34.78,186138.0,34.89,34.9,34.77,34.78,186138.0
2023-11-01 12:00:00,34.77,34.77,34.55,34.59,103360.0,34.77,34.77,34.55,34.59,103360.0
2023-11-01 12:30:00,34.6,34.67,34.46,34.48,97456.0,34.6,34.67,34.46,34.48,97456.0
2023-11-01 13:00:00,34.48,34.59,34.43,34.58,126931.0,34.48,34.59,34.43,34.58,126931.0
2023-11-01 13:30:00,34.57,34.58,34.4,34.54,119609.0,34.57,34.58,34.4,34.54,119609.0
2023-11-01 14:00:00,34.55,34.65,34.39,34.62,130635.0,34.55,34.65,34.39,34.62,130635.0
2023-11-01 14:30:00,34.64,34.75,34.39,34.67,217457.0,34.64,34.75,34.39,34.67,217457.0
2023-11-01 15:00:00,34.68,34.91,34.66,34.85,378606.0,34.68,34.91,34.66,34.85,378606.0
2023-11-01 15:30:00,34.85,34.99,34.81,34.97,688663.0,34.85,34.99,34.81,34.97,688663.0
2023-11-02 09:30:00,35.61,36.35,35.61,36.2,717104.0,35.61,36.35,35.61,36.2,717104.0
2023-11-02 10:00:00,36.19,36.53,36.17,36.51,508284.0,36.19,36.53,36.17,36.51,508284.0
2023-11-02 10:30:00,36.51,36.92,36.38,36.83,320969.0,36.51,36.92,36.38,36.83,320969.0
2023-11-02 11:00:00,36.83,36.94,36.51,36.52,454045.0,36.83,36.94,36.51,36.52,454045.0
2023-11-02 11:30:00,36.52,36.52,36.17,36.3,604494.0,36.52,36.52,36.17,36.3,604494.0
2023-11-02 12:00:00,36.31,36.34,36.11,36.17,476125.0,36.31,36.34,36.11,36.17,476125.0
2023-11-02 12:30:00,36.17,36.31,36.08,36.25,164439.0,36.17,36.31,36.08,36.25,164439.0
2023-11-02 13:00:00,36.25,36.31,36.08,36.15,120813.0,36.25,36.31,36.08,36.15,120813.0
2023-11-02 13:30:00,36.16,36.21,36.08,36.16,173657.0,36.16,36.21,36.08,36.16,173657.0
2023-11-02 14:00:00,36.16,36.2,36.04,36.13,237786.0,36.16,36.2,36.04,36.13,237786.0
2023-11-02 14:30:00,36.13,36.25,36.07,36.2,127797.0,36.13,36.25,36.07,36.2,127797.0
2023-11-02 15:00:00,36.2,36.22,36.01,36.04,278865.0,36.2,36.22,36.01,36.04,278865.0
2023-11-02 15:30:00,36.04,36.27,35.98,36.24,864363.0,36.04,36.27,35.98,36.24,864363.0
2023-11-03 09:30:00,36.95,37.88,36.95,37.83,512115.0,36.95,37.88,36.95,37.83,512115.0
2023-11-03 10:00:00,37.85,38.13,37.85,37.97,453588.0,37.85,38.13,37.85,37.97,453588.0
2023-11-03 10:30:00,37.97,37.98,37.59,37.71,352431.0,37.97,37.98,37.59,37.71,352431.0
2023-11-03 11:00:00,37.73,37.95,37.69,37.88,161030.0,37.73,37.95,37.69,37.88,161030.0
2023-11-03 11:30:00,37.89,38.17,37.89,38.12,274319.0,37.89,38.17,37.89,38.12,274319.0
2023-11-03 12:00:00,38.12,38.18,37.92,37.95,209532.0,38.12,38.18,37.92,37.95,209532.0
2023-11-03 12:30:00,37.95,38.19,37.93,38.18,146432.0,37.95,38.19,37.93,38.18,146432.0
2023-11-03 13:00:00,38.18,38.28,37.96,38.07,302034.0,38.18,38.28,37.96,38.07,302034.0
2023-11-03 13:30:00,38.09,38.27,38.09,38.23,252855.0,38.09,38.27,38.09,38.23,252855.0
2023-11-03 14:00:00,38.23,38.36,38.19,38.36,322677.0,38.23,38.36,38.19,38.36,322677.0
2023-11-03 14:30:00,38.36,38.53,38.31,38.5,296393.0,38.36,38.53,38.31,38.5,296393.0
2023-11-03 15:00:00,38.49,38.55,38.3,38.34,332547.0,38.49,38.55,38.3,38.34,332547.0
2023-11-03 15:30:00,38.34,38.35,38.16,38.16,1116345.0,38.34,38.35,38.16,38.16,1116345.0
2023-11-06 09:30:00,38.23,38.36,37.95,38.05,444345.0,38.23,38.36,37.95,38.05,444345.0
2023-11-06 10:00:00,38.04,38.2,38.02,38.09,247066.0,38.04,38.2,38.02,38.09,247066.0
2023-11-06 10:30:00,38.1,38.35,38.05,38.09,152024.0,38.1,38.35,38.05,38.09,152024.0
2023-11-06 11:00:00,38.09,38.16,37.97,38.07,149546.0,38.09,38.16,37.97,38.07,149546.0
2023-11-06 11:30:00,38.06,38.24,38.01,38.19,80873.0,38.06,38.24,38.01,38.19,80873.0
2023-11-06 12:00:00,38.19,38.48,38.18,38.44,326869.0,38.19,38.48,38.18,38.44,326869.0
2023-11-06 12:30:00,38.43,38.45,38.32,38.34,165919.0,38.43,38.45,38.32,38.34,165919.0
2023-11-06 13:00:00,38.35,38.36,38.13,38.2,166692.0,38.35,38.36,38.13,38.2,166692.0
2023-11-06 13:30:00,38.2,38.28,38.07,38.08,131640.0,38.2,38.28,38.07,38.08,131640.0
2023-11-06 14:00:00,38.08,38.1,37.94,38.03,154872.0,38.08,38.1,37.94,38.03,154872.0
2023-11-06 14:30:00,38.03,38.24,38.0,38.24,141982.0,38.03,38.24,38.0,38.24,141982.0
2023-11-06 15:00:00,38.23,38.26,38.12,38.15,191520.0,38.23,38.26,38.12,38.15,191520.0
2023-11-06 15:30:00,38.16,38.3,38.06,38.29,583879.0,38.16,38.3,38.06,38.29,583879.0
2023-11-07 09:30:00,38.08,38.2,37.85,38.2,325007.0,38.08,38.2,37.85,38.2,325007.0
2023-11-07 10:00:00,38.22,38.34,37.95,38.16,191263.0,38.22,38.34,37.95,38.16,191263.0
2023-11-07 10:30:00,38.16,38.25,38.07,38.14,185981.0,38.16,38.25,38.07,38.14,185981.0
2023-11-07 11:00:00,38.13,38.28,38.09,38.21,117614.0,38.13,38.28,38.09,38.21,117614.0
2023-11-07 11:30:00,38.2,38.31,38.12,38.27,136037.0,38.2,38.31,38.12,38.27,136037.0
2023-11-07 12:00:00,38.27,38.27,38.09,38.18,123098.0,38.27,38.27,38.09,38.18,123098.0
2023-11-07 12:30:00,38.17,38.2,38.05,38.17,126367.0,38.17,38.2,38.05,38.17,126367.0
2023-11-07 13:00:00,38.18,38.23,38.14,38.14,109570.0,38.18,38.23,38.14,38.14,109570.0
2023-11-07 13:30:00,38.14,38.22,38.13,38.14,116358.0,38.14,38.22,38.13,38.14,116358.0
2023-11-07 14:00:00,38.14,38.19,38.05,38.11,106885.0,38.14,38.19,38.05,38.11,106885.0
2023-11-07 14:30:00,38.12,38.12,38.04,38.09,119174.0,38.12,38.12,38.04,38.09,119174.0
2023-11-07 15:00:00,38.09,38.14,38.03,38.11,147659.0,38.09,38.14,38.03,38.11,147659.0
2023-11-07 15:30:00,38.11,38.28,38.1,38.28,648212.0,38.11,38.28,38.1,38.28,648212.0
2023-11-08 09:30:00,38.63,39.21,38.42,38.98,499562.0,38.63,39.21,38.42,38.98,499562.0
2023-11-08 10:00:00,38.98,39.12,38.84,38.94,297643.0,38.98,39.12,38.84,38.94,297643.0
2023-11-08 10:30:00,38.93,39.01,38.72,38.86,219473.0,38.93,39.01,38.72,38.86,219473.0
2023-11-08 11:00:00,38.86,39.13,38.85,38.94,181199.0,38.86,39.13,38.85,38.94,181199.0
2023-11-08 11:30:00,38.93,38.98,38.79,38.88,245281.0,38.93,38.98,38.79,38.88,245281.0
2023-11-08 12:00:00,38.87,38.88,38.68,38.79,255585.0,38.87,38.88,38.68,38.79,255585.0
2023-11-08 12:30:00,38.78,38.84,38.7,38.81,126214.0,38.78,38.84,38.7,38.81,126214.0
2023-11-08 13:00:00,38.81,38.97,38.8,38.81,161645.0,38.81,38.97,38.8,38.81,161645.0
2023-11-08 13:30:00,38.8,38.88,38.79,38.84,128642.0,38.8,38.88,38.79,38.84,128642.0
2023-11-08 14:00:00,38.83,38.88,38.72,38.73,242996.0,38.83,38.88,38.72,38.73,242996.0
2023-11-08 14:30:00,38.73,38.79,38.56,38.63,195732.0,38.73,38.79,38.56,38.63,195732.0
2023-11-08 15:00:00,38.63,38.93,38.61,38.88,534551.0,38.63,38.93,38.61,38.88,534551.0
2023-11-08 15:30:00,38.87,38.91,38.65,38.65,1435802.0,38.87,38.91,38.65,38.65,1435802.0
2023-11-09 09:30:00,40.1,40.68,38.75,38.99,1005262.0,40.1,40.68,38.75,38.99,1005262.0
2023-11-09 10:00:00,39.0,39.06,38.08,38.35,765354.0,39.0,39.06,38.08,38.35,765354.0
2023-11-09 10:30:00,38.35,38.67,37.86,38.43,515947.0,38.35,38.67,37.86,38.43,515947.0
2023-11-09 11:00:00,38.42,38.69,38.25,38.31,362291.0,38.42,38.69,38.25,38.31,362291.0
2023-11-09 11:30:00,38.31,38.53,38.22,38.48,332406.0,38.31,38.53,38.22,38.48,332406.0
2023-11-09 12:00:00,38.48,38.62,38.36,38.52,242891.0,38.48,38.62,38.36,38.52,242891.0
2023-11-09 12:30:00,38.52,38.62,38.39,38.46,218285.0,38.52,38.62,38.39,38.46,218285.0
2023-11-09 13:00:00,38.46,38.48,38.09,38.34,242421.0,38.46,38.48,38.09,38.34,242421.0
2023-11-09 13:30:00,38.34,38.59,38.28,38.5,235555.0,38.34,38.59,38.28,38.5,235555.0
2023-11-09 14:00:00,38.5,38.5,37.96,38.14,305579.0,38.5,38.5,37.96,38.14,305579.0
2023-11-09 14:30:00,38.14,38.2,37.76,37.81,312121.0,38.14,38.2,37.76,37.81,312121.0
2023-11-09 15:00:00,37.81,38.18,37.71,38.16,461324.0,37.81,38.18,37.71,38.16,461324.0
2023-11-09 15:30:00,38.16,38.27,38.09,38.22,940627.0,38.16,38.27,38.09,38.22,940627.0
2023-11-10 09:30:00,37.69,37.74,37.14,37.72,399612.0,37.69,37.74,37.14,37.72,399612.0
2023-11-10 10:00:00,37.7,38.06,37.56,37.93,213728.0,37.7,38.06,37.56,37.93,213728.0
2023-11-10 10:30:00,37.91,38.09,37.75,38.09,240275.0,37.91,38.09,37.75,38.09,240275.0
2023-11-10 11:00:00,38.09,38.22,37.94,37.94,187775.0,38.09,38.22,37.94,37.94,187775.0
2023-11-10 11:30:00,37.94,38.28,37.94,38.11,208222.0,37.94,38.28,37.94,38.11,208222.0
2023-11-10 12:00:00,38.11,38.23,38.08,38.16,134674.0,38.11,38.23,38.08,38.16,134674.0
2023-11-10 12:30:00,38.16,38.41,38.16,38.35,169212.0,38.16,38.41,38.16,38.35,169212.0
2023-11-10 13:00:00,38.36,38.55,38.35,38.44,183832.0,38.36,38.55,38.35,38.44,183832.0
2023-11-10 13:30:00,38.44,38.61,38.44,38.54,149595.0,38.44,38.61,38.44,38.54,149595.0
2023-11-10 14:00:00,38.54,38.72,38.51,38.69,277832.0,38.54,38.72,38.51,38.69,277832.0
2023-11-10 14:30:00,38.69,38.8,38.64,38.72,185185.0,38.69,38.8,38.64,38.72,185185.0
2023-11-10 15:00:00,38.72,38.72,38.56,38.69,218997.0,38.72,38.72,38.56,38.69,218997.0
2023-11-10 15:30:00,38.69,38.74,38.61,38.74,690107.0,38.69,38.74,38.61,38.74,690107.0
2023-11-13 09:30:00,38.3,38.56,37.94,38.06,425832.0,38.3,38.56,37.94,38.06,425832.0
2023-11-13 10:00:00,38.01,38.32,37.87,38.27,229067.0,38.01,38.32,37.87,38.27,229067.0
2023-11-13 10:30:00,38.26,38.29,38.12,38.25,170666.0,38.26,38.29,38.12,38.25,170666.0
2023-11-13 11:00:00,38.25,38.33,38.22,38.29,152061.0,38.25,38.33,38.22,38.29,152061.0
2023-11-13 11:30:00,38.27,38.41,38.18,38.29,210797.0,38.27,38.41,38.18,38.29,210797.0
2023-11-13 12:00:00,38.29,38.32,38.13,38.18,127492.0,38.29,38.32,38.13,38.18,127492.0
2023-11-13 12:30:00,38.17,38.19,38.0,38.03,132690.0,38.17,38.19,38.0,38.03,132690.0
2023-11-13 13:00:00,38.04,38.12,37.96,37.96,151549.0,38.04,38.12,37.96,37.96,151549.0
2023-11-13 13:30:00,37.96,38.07,37.9,37.91,216566.0,37.96,38.07,37.9,37.91,216566.0
2023-11-13 14:00:00,37.91,37.96,37.86,37.91,124703.0,37.91,37.96,37.86,37.91,124703.0
2023-11-13 14:30:00,37.92,38.05,37.92,37.95,160908.0,37.92,38.05,37.92,37.95,160908.0
2023-11-13 15:00:00,37.95,38.14,37.9,37.96,232841.0,37.95,38.14,37.9,37.96,232841.0
2023-11-13 15:30:00,37.96,37.98,37.83,37.94,713660.0,37.96,37.98,37.83,37.94,713660.0
2023-11-14 09:30:00,38.86,39.76,38.82,39.75,456720.0,38.86,39.76,38.82,39.75,456720.0
2023-11-14 10:00:00,39.73,39.86,39.6,39.84,268178.0,39.73,39.86,39.6,39.84,268178.0
2023-11-14 10:30:00,39.84,40.04,39.78,40.0,303867.0,39.84,40.04,39.78,40.0,303867.0
2023-11-14 11:00:00,40.01,40.43,40.01,40.3,243618.0,40.01,40.43,40.01,40.3,243618.0
2023-11-14 11:30:00,40.29,40.49,40.19,40.2,277203.0,40.29,40.49,40.19,40.2,277203.0
2023-11-14 12:00:00,40.18,40.2,39.88,40.0,203809.0,40.18,40.2,39.88,40.0,203809.0
2023-11-14 12:30:00,40.0,40.2,39.99,40.15,169903.0,40.0,40.2,39.99,40.15,169903.0
2023-11-14 13:00:00,40.15,40.25,40.05,40.17,273346.0,40.15,40.25,40.05,40.17,273346.0
2023-11-14 13:30:00,40.18,40.21,40.1,40.12,256292.0,40.18,40.21,40.1,40.12,256292.0
2023-11-14 14:00:00,40.12,40.24,40.08,40.21,135871.0,40.12,40.24,40.08,40.21,135871.0
2023-11-14 14:30:00,40.21,40.34,40.21,40.33,138990.0,40.21,40.34,40.21,40.33,138990.0
2023-11-14 15:00:00,40.33,40.57,40.32,40.55,266279.0,40.33,40.57,40.32,40.55,266279.0
2023-11-14 15:30:00,40.55,40.64,40.25,40.25,1154756.0,40.55,40.64,40.25,40.25,1154756.0
2023-11-15 09:30:00,40.26,40.96,40.19,40.75,369029.0,40.26,40.96,40.19,40.75,369029.0
2023-11-15 10:00:00,40.74,41.07,40.69,40.99,318474.0,40.74,41.07,40.69,40.99,318474.0
2023-11-15 10:30:00,41.0,41.31,40.99,41.21,263729.0,41.0,41.31,40.99,41.21,263729.0
2023-11-15 11:00:00,41.21,41.28,41.04,41.07,187063.0,41.21,41.28,41.04,41.07,187063.0
2023-11-15 11:30:00,41.06,41.08,40.62,40.64,127723.0,41.06,41.08,40.62,40.64,127723.0
2023-11-15 12:00:00,40.64,40.68,40.42,40.44,182659.0,40.64,40.68,40.42,40.44,182659.0
2023-11-15 12:30:00,40.44,40.51,40.35,40.47,132293.0,40.44,40.51,40.35,40.47,132293.0
2023-11-15 13:00:00,40.47,40.51,40.26,40.44,108386.0,40.47,40.51,40.26,40.44,108386.0
2023-11-15 13:30:00,40.44,40.59,40.43,40.52,166286.0,40.44,40.59,40.43,40.52,166286.0
2023-11-15 14:00:00,40.52,40.64,40.47,40.55,107105.0,40.52,40.64,40.47,40.55,107105.0
2023-11-15 14:30:00,40.55,40.61,40.52,40.59,108686.0,40.55,40.61,40.52,40.59,108686.0
2023-11-15 15:00:00,40.59,40.72,40.53,40.71,176328.0,40.59,40.72,40.53,40.71,176328.0
2023-11-15 15:30:00,40.71,40.84,40.61,40.64,662755.0,40.71,40.84,40.61,40.64,662755.0
2023-11-16 09:30:00,40.43,40.87,40.4,40.41,271299.0,40.43,40.87,40.4,40.41,271299.0
2023-11-16 10:00:00,40.41,40.54,40.25,40.44,184899.0,40.41,40.54,40.25,40.44,184899.0
2023-11-16 10:30:00,40.44,40.54,40.19,40.23,179790.0,40.44,40.54,40.19,40.23,179790.0
2023-11-16 11:00:00,40.23,40.37,40.2,40.26,147994.0,40.23,40.37,40.2,40.26,147994.0
2023-11-16 11:30:00,40.26,40.28,40.11,40.22,184372.0,40.26,40.28,40.11,40.22,184372.0
2023-11-16 12:00:00,40.22,40.42,40.22,40.4,166553.0,40.22,40.42,40.22,40.4,166553.0
2023-11-16 12:30:00,40.39,40.48,40.34,40.4,123261.0,40.39,40.48,40.34,40.4,123261.0
2023-11-16 13:00:00,40.4,40.42,40.13,40.19,173542.0,40.4,40.42,40.13,40.19,173542.0
2023-11-16 13:30:00,40.2,40.22,40.02,40.18,207123.0,40.2,40.22,40.02,40.18,207123.0
2023-11-16 14:00:00,40.18,40.28,40.12,40.14,266693.0,40.18,40.28,40.12,40.14,266693.0
2023-11-16 14:30:00,40.14,40.32,40.13,40.25,212237.0,40.14,40.32,40.13,40.25,212237.0
2023-11-16 15:00:00,40.25,40.26,40.07,40.07,350902.0,40.25,40.26,40.07,40.07,350902.0
2023-11-16 15:30:00,40.08,40.23,40.0,40.21,829458.0,40.08,40.23,40.0,40.21,829458.0
2023-11-17 09:30:00,40.61,40.75,39.58,39.94,739707.0,40.61,40.75,39.58,39.94,739707.0
2023-11-17 10:00:00,39.93,39.93,39.65,39.79,370884.0,39.93,39.93,39.65,39.79,370884.0
2023-11-17 10:30:00,39.8,40.02,39.74,39.92,219405.0,39.8,40.02,39.74,39.92,219405.0
2023-11-17 11:00:00,39.91,40.09,39.8,39.91,188326.0,39.91,40.09,39.8,39.91,188326.0
2023-11-17 11:30:00,39.91,40.06,39.8,40.04,104454.0,39.91,40.06,39.8,40.04,104454.0
2023-11-17 12:00:00,40.03,40.12,40.0,40.03,102568.0,40.03,40.12,40.0,40.03,102568.0
2023-11-17 12:30:00,40.03,40.19,40.03,40.14,80407.0,40.03,40.19,40.03,40.14,80407.0
2023-11-17 13:00:00,40.14,40.17,40.06,40.1,116906.0,40.14,40.17,40.06,40.1,116906.0
2023-11-17 13:30:00,40.1,40.15,39.98,40.08,145371.0,40.1,40.15,39.98,40.08,145371.0
2023-11-17 14:00:00,40.07,40.12,40.0,40.06,168677.0,40.07,40.12,40.0,40.06,168677.0
2023-11-17 14:30:00,40.06,40.08,39.9,39.9,179313.0,40.06,40.08,39.9,39.9,179313.0
2023-11-17 15:00:00,39.9,39.97,39.81,39.94,292768.0,39.9,39.97,39.81,39.94,292768.0
2023-11-17 15:30:00,39.94,39.99,39.77,39.81,1310913.0,39.94,39.99,39.77,39.81,1310913.0
2023-11-20 09:30:00,39.91,40.09,39.83,40.06,323496.0,39.91,40.09,39.83,40.06,323496.0
2023-11-20 10:00:00,40.08,40.22,39.93,40.19,177434.0,40.08,40.22,39.93,40.19,177434.0
2023-11-20 10:30:00,40.19,40.35,40.15,40.32,286480.0,40.19,40.35,40.15,40.32,286480.0
2023-11-20 11:00:00,40.32,40.41,40.17,40.37,167213.0,40.32,40.41,40.17,40.37,167213.0
2023-11-20 11:30:00,40.38,40.44,40.34,40.34,109370.0,40.38,40.44,40.34,40.34,109370.0
2023-11-20 12:00:00,40.34,40.45,40.32,40.4,117018.0,40.34,40.45,40.32,40.4,117018.0
2023-11-20 12:30:00,40.4,40.4,40.26,40.29,108164.0,40.4,40.4,40.26,40.29,108164.0
2023-11-20 13:00:00,40.29,40.43,40.2,40.21,136658.0,40.29,40.43,40.2,40.21,136658.0
2023-11-20 13:30:00,40.21,40.22,40.08,40.11,148174.0,40.21,40.22,40.08,40.11,148174.0
2023-11-20 14:00:00,40.12,40.16,40.06,40.06,98016.0,40.12,40.16,40.06,40.06,98016.0
2023-11-20 14:30:00,40.07,40.3,40.06,40.29,168635.0,40.07,40.3,40.06,40.29,168635.0
2023-11-20 15:00:00,40.3,40.48,40.28,40.48,243260.0,40.3,40.48,40.28,40.48,243260.0
2023-11-20 15:30:00,40.47,40.47,40.28,40.31,654802.0,40.47,40.47,40.28,40.31,654802.0
2023-11-21 09:30:00,39.8,39.94,39.61,39.65,259756.0,39.8,39.94,39.61,39.65,259756.0
2023-11-21 10:00:00,39.65,39.91,39.53,39.59,354629.0,39.65,39.91,39.53,39.59,354629.0
2023-11-21 10:30:00,39.59,39.88,39.57,39.87,204665.0,39.59,39.88,39.57,39.87,204665.0
2023-11-21 11:00:00,39.87,39.88,39.66,39.69,154977.0,39.87,39.88,39.66,39.69,154977.0
2023-11-21 11:30:00,39.69,39.77,39.67,39.7,122985.0,39.69,39.77,39.67,39.7,122985.0
2023-11-21 12:00:00,39.7,39.72,39.62,39.64,108629.0,39.7,39.72,39.62,39.64,108629.0
2023-11-21 12:30:00,39.64,39.81,39.63,39.81,88437.0,39.64,39.81,39.63,39.81,88437.0
2023-11-21 13:00:00,39.82,39.82,39.67,39.7,105049.0,39.82,39.82,39.67,39.7,105049.0
2023-11-21 13:30:00,39.71,39.85,39.69,39.8,80642.0,39.71,39.85,39.69,39.8,80642.0
2023-11-21 14:00:00,39.79,39.85,39.7,39.82,108003.0,39.79,39.85,39.7,39.82,108003.0
2023-11-21 14:30:00,39.82,39.83,39.73,39.79,92035.0,39.82,39.83,39.73,39.79,92035.0
2023-11-21 15:00:00,39.79,39.93,39.78,39.91,192012.0,39.79,39.93,39.78,39.91,192012.0
2023-11-21 15:30:00,39.92,39.96,39.83,39.85,602444.0,39.92,39.96,39.83,39.85,602444.0
2023-11-22 09:30:00,40.26,40.3,39.85,40.29,203439.0,40.26,40.3,39.85,40.29,203439.0
2023-11-22 10:00:00,40.29,40.59,40.19,40.57,172623.0,40.29,40.59,40.19,40.57,172623.0
2023-11-22 10:30:00,40.56,40.61,40.4,40.51,131592.0,40.56,40.61,40.4,40.51,131592.0
2023-11-22 11:00:00,40.52,40.65,40.47,40.59,274432.0,40.52,40.65,40.47,40.59,274432.0
2023-11-22 11:30:00,40.59,40.72,40.58,40.71,134820.0,40.59,40.72,40.58,40.71,134820.0
2023-11-22 12:00:00,40.71,40.73,40.56,40.57,112099.0,40.71,40.73,40.56,40.57,112099.0
2023-11-22 12:30:00,40.57,40.58,40.43,40.52,78761.0,40.57,40.58,40.43,40.52,78761.0
2023-11-22 13:00:00,40.53,40.59,40.49,40.56,96321.0,40.53,40.59,40.49,40.56,96321.0
2023-11-22 13:30:00,40.56,40.58,40.47,40.52,137912.0,40.56,40.58,40.47,40.52,137912.0
2023-11-22 14:00:00,40.52,40.58,40.47,40.51,88827.0,40.52,40.58,40.47,40.51,88827.0
2023-11-22 14:30:00,40.51,40.51,40.28,40.42,177558.0,40.51,40.51,40.28,40.42,177558.0
2023-11-22 15:00:00,40.41,40.46,40.34,40.46,136807.0,40.41,40.46,40.34,40.46,136807.0
2023-11-22 15:30:00,40.46,40.46,40.3,40.34,460913.0,40.46,40.46,40.3,40.34,460913.0
2023-11-24 09:30:00,39.96,40.35,39.84,40.28,160073.0,39.96,40.35,39.84,40.28,160073.0
2023-11-24 10:00:00,40.26,40.36,40.24,40.28,88589.0,40.26,40.36,40.24,40.28,88589.0
2023-11-24 10:30:00,40.28,40.29,40.05,40.2,100776.0,40.28,40.29,40.05,40.2,100776.0
2023-11-24 11:00:00,40.19,40.32,40.18,40.19,92193.0,40.19,40.32,40.18,40.19,92193.0
2023-11-24 11:30:00,40.2,40.2,40.09,40.09,89985.0,40.2,40.2,40.09,40.09,89985.0
2023-11-24 12:00:00,40.09,40.17,40.06,40.13,97170.0,40.09,40.17,40.06,40.13,97170.0
2023-11-24 12:30:00,40.13,40.26,40.12,40.16,234614.0,40.13,40.26,40.12,40.16,234614.0
2023-11-27 09:30:00,39.97,40.01,39.79,39.94,194426.0,39.97,40.01,39.79,39.94,194426.0
2023-11-27 10:00:00,39.94,40.17,39.89,39.93,191360.0,39.94,40.17,39.89,39.93,191360.0
2023-11-27 10:30:00,39.94,40.04,39.93,39.98,109490.0,39.94,40.04,39.93,39.98,109490.0
2023-11-27 11:00:00,39.98,40.03,39.91,40.02,140668.0,39.98,40.03,39.91,40.02,140668.0
2023-11-27 11:30:00,40.01,40.03,39.95,39.95,83696.0,40.01,40.03,39.95,39.95,83696.0
2023-11-27 12:00:00,39.95,40.02,39.84,39.85,134907.0,39.95,40.02,39.84,39.85,134907.0
2023-11-27 12:30:00,39.85,39.99,39.85,39.89,96146.0,39.85,39.99,39.85,39.89,96146.0
2023-11-27 13:00:00,39.89,39.92,39.81,39.84,139523.0,39.89,39.92,39.81,39.84,139523.0
2023-11-27 13:30:00,39.86,39.9,39.83,39.87,70154.0,39.86,39.9,39.83,39.87,70154.0
2023-11-27 14:00:00,39.88,39.93,39.85,39.9,107617.0,39.88,39.93,39.85,39.9,107617.0
2023-11-27 14:30:00,39.9,39.94,39.81,39.9,95082.0,39.9,39.94,39.81,39.9,95082.0
2023-11-27 15:00:00,39.9,40.08,39.88,40.05,111085.0,39.9,40.08,39.88,40.05,111085.0
2023-11-27 15:30:00,40.05,40.18,39.98,40.04,543854.0,40.05,40.18,39.98,40.04,543854.0
2023-11-28 09:30:00,39.92,40.03,39.74,39.89,292716.0,39.92,40.03,39.74,39.89,292716.0
2023-11-28 10:00:00,39.89,40.04,39.83,39.9,158508.0,39.89,40.04,39.83,39.9,158508.0
2023-11-28 10:30:00,39.9,40.01,39.81,39.93,134687.0,39.9,40.01,39.81,39.93,134687.0
2023-11-28 11:00:00,39.94,40.09,39.91,39.95,147315.0,39.94,40.09,39.91,39.95,147315.0
2023-11-28 11:30:00,39.96,40.03,39.9,39.99,112995.0,39.96,40.03,39.9,39.99,112995.0
2023-11-28 12:00:00,39.99,40.04,39.88,39.9,118628.0,39.99,40.04,39.88,39.9,118628.0
2023-11-28 12:30:00,39.9,39.92,39.81,39.86,170220.0,39.9,39.92,39.81,39.86,170220.0
2023-11-28 13:00:00,39.85,39.87,39.69,39.85,131003.0,39.85,39.87,39.69,39.85,131003.0
2023-11-28 13:30:00,39.86,40.05,39.85,40.01,126117.0,39.86,40.05,39.85,40.01,126117.0
2023-11-28 14:00:00,40.01,40.03,39.91,39.94,125736.0,40.01,40.03,39.91,39.94,125736.0
2023-11-28 14:30:00,39.94,40.03,39.92,40.0,128578.0,39.94,40.03,39.92,40.0,128578.0
2023-11-28 15:00:00,40.0,40.02,39.79,39.87,590764.0,40.0,40.02,39.79,39.87,590764.0
2023-11-28 15:30:00,39.87,39.95,39.69,39.74,977899.0,39.87,39.95,39.69,39.74,977899.0
2023-11-29 09:30:00,40.14,40.63,39.9,40.58,319319.0,40.14,40.63,39.9,40.58,319319.0
2023-11-29 10:00:00,40.58,40.59,40.03,40.1,243988.0,40.58,40.59,40.03,40.1,243988.0
2023-11-29 10:30:00,40.1,40.1,39.75,39.76,228274.0,40.1,40.1,39.75,39.76,228274.0
2023-11-29 11:00:00,39.76,39.87,39.58,39.59,181514.0,39.76,39.87,39.58,39.59,181514.0
2023-11-29 11:30:00,39.6,39.69,39.43,39.64,320324.0,39.6,39.69,39.43,39.64,320324.0
2023-11-29 12:00:00,39.64,39.64,39.51,39.57,154690.0,39.64,39.64,39.51,39.57,154690.0
2023-11-29 12:30:00,39.57,39.63,39.49,39.55,118561.0,39.57,39.63,39.49,39.55,118561.0
2023-11-29 13:00:00,39.56,39.6,39.5,39.55,106652.0,39.56,39.6,39.5,39.55,106652.0
2023-11-29 13:30:00,39.55,39.55,39.36,39.51,210558.0,39.55,39.55,39.36,39.51,210558.0
2023-11-29 14:00:00,39.52,39.68,39.49,39.65,145104.0,39.52,39.68,39.49,39.65,145104.0
2023-11-29 14:30:00,39.65,39.65,39.43,39.47,109744.0,39.65,39.65,39.43,39.47,109744.0
2023-11-29 15:00:00,39.47,39.48,39.34,39.4,228478.0,39.47,39.48,39.34,39.4,228478.0
2023-11-29 15:30:00,39.4,39.48,39.34,39.44,517501.0,39.4,39.48,39.34,39.44,517501.0
2023-11-30 09:30:00,39.59,39.62,39.16,39.52,279913.0,39.59,39.62,39.16,39.52,279913.0
2023-11-30 10:00:00,39.52,39.53,39.28,39.43,219172.0,39.52,39.53,39.28,39.43,219172.0
2023-11-30 10:30:00,39.43,39.52,39.33,39.48,230261.0,39.43,39.52,39.33,39.48,230261.0
2023-11-30 11:00:00,39.48,39.63,39.45,39.51,188229.0,39.48,39.63,39.45,39.51,188229.0
2023-11-30 11:30:00,39.5,39.51,39.37,39.42,189069.0,39.5,39.51,39.37,39.42,189069.0
2023-11-30 12:00:00,39.42,39.48,39.34,39.4,131661.0,39.42,39.48,39.34,39.4,131661.0
2023-11-30 12:30:00,39.39,39.55,39.38,39.48,120110.0,39.39,39.55,39.38,39.48,120110.0
2023-11-30 13:00:00,39.48,39.5,39.35,39.37,137246.0,39.48,39.5,39.35,39.37,137246.0
2023-11-30 13:30:00,39.38,39.44,39.32,39.44,147163.0,39.38,39.44,39.32,39.44,147163.0
2023-11-30 14:00:00,39.43,39.59,39.41,39.51,154567.0,39.43,39.59,39.41,39.51,154567.0
2023-11-30 14:30:00,39.51,39.59,39.47,39.55,247047.0,39.51,39.59,39.47,39.55,247047.0
2023-11-30 15:00:00,39.56,39.57,39.26,39.28,198892.0,39.56,39.57,39.26,39.28,198892.0
2023-11-30 15:30:00,39.28,39.48,39.21,39.44,747323.0,39.28,39.48,39.21,39.44,747323.0
2023-12-01 09:30:00,39.32,39.79,39.26,39.72,226658.0,39.32,39.79,39.26,39.72,226658.0
2023-12-01 10:00:00,39.74,40.15,39.72,40.06,285398.0,39.74,40.15,39.72,40.06,285398.0
2023-12-01 10:30:00,40.05,40.3,39.99,40.15,214541.0,40.05,40.3,39.99,40.15,214541.0
2023-12-01 11:00:00,40.13,40.29,40.01,40.29,194605.0,40.13,40.29,40.01,40.29,194605.0
2023-12-01 11:30:00,40.29,40.41,40.22,40.39,217015.0,40.29,40.41,40.22,40.39,217015.0
2023-12-01 12:00:00,40.38,40.6,40.37,40.58,220540.0,40.38,40.6,40.37,40.58,220540.0
2023-12-01 12:30:00,40.56,40.66,40.52,40.61,154038.0,40.56,40.66,40.52,40.61,154038.0
2023-12-01 13:00:00,40.62,40.65,40.55,40.63,171129.0,40.62,40.65,40.55,40.63,171129.0
2023-12-01 13:30:00,40.62,40.65,40.4,40.43,186758.0,40.62,40.65,40.4,40.43,186758.0
2023-12-01 14:00:00,40.44,40.5,40.38,40.44,160680.0,40.44,40.5,40.38,40.44,160680.0
2023-12-01 14:30:00,40.43,40.57,40.43,40.55,155033.0,40.43,40.57,40.43,40.55,155033.0
2023-12-01 15:00:00,40.55,40.63,40.49,40.63,231063.0,40.55,40.63,40.49,40.63,231063.0
2023-12-01 15:30:00,40.63,40.88,40.61,40.85,1593750.0,40.63,40.88,40.61,40.85,1593750.0
2023-12-04 09:30:00,40.5,41.4,40.41,41.12,422068.0,40.5,41.4,40.41,41.12,422068.0
2023-12-04 10:00:00,41.11,41.39,40.88,40.97,201887.0,41.11,41.39,40.88,40.97,201887.0
2023-12-04 10:30:00,40.97,41.17,40.85,41.01,271235.0,40.97,41.17,40.85,41.01,271235.0
2023-12-04 11:00:00,40.98,41.11,40.73,40.96,153967.0,40.98,41.11,40.73,40.96,153967.0
2023-12-04 11:30:00,40.95,41.04,40.9,41.04,141493.0,40.95,41.04,40.9,41.04,141493.0
2023-12-04 12:00:00,41.04,41.05,40.73,40.73,209753.0,41.04,41.05,40.73,40.73,209753.0
2023-12-04 12:30:00,40.73,40.85,40.65,40.8,200066.0,40.73,40.85,40.65,40.8,200066.0
2023-12-04 13:00:00,40.81,40.82,40.48,40.49,155087.0,40.81,40.82,40.48,40.49,155087.0
2023-12-04 13:30:00,40.48,40.56,40.45,40.53,143940.0,40.48,40.56,40.45,40.53,143940.0
2023-12-04 14:00:00,40.53,40.57,40.35,40.37,185907.0,40.53,40.57,40.35,40.37,185907.0
2023-12-04 14:30:00,40.38,40.41,40.23,40.25,169350.0,40.38,40.41,40.23,40.25,169350.0
2023-12-04 15:00:00,40.25,40.4,40.19,40.38,211019.0,40.25,40.4,40.19,40.38,211019.0
2023-12-04 15:30:00,40.38,40.46,40.32,40.35,908909.0,40.38,40.46,40.32,40.35,908909.0
2023-12-05 09:30:00,40.02,40.12,39.37,39.46,388763.0,40.02,40.12,39.37,39.46,388763.0
2023-12-05 10:00:00,39.47,39.69,39.39,39.6,221832.0,39.47,39.69,39.39,39.6,221832.0
2023-12-05 10:30:00,39.61,39.63,39.4,39.56,201140.0,39.61,39.63,39.4,39.56,201140.0
2023-12-05 11:00:00,39.56,39.76,39.47,39.63,273849.0,39.56,39.76,39.47,39.63,273849.0
2023-12-05 11:30:00,39.64,39.69,39.4,39.54,258625.0,39.64,39.69,39.4,39.54,258625.0
2023-12-05 12:00:00,39.54,39.64,39.4,39.42,257723.0,39.54,39.64,39.4,39.42,257723.0
2023-12-05 12:30:00,39.42,39.42,39.12,39.16,209448.0,39.42,39.42,39.12,39.16,209448.0
2023-12-05 13:00:00,39.16,39.46,39.09,39.41,223619.0,39.16,39.46,39.09,39.41,223619.0
2023-12-05 13:30:00,39.41,39.46,39.3,39.45,134994.0,39.41,39.46,39.3,39.45,134994.0
2023-12-05 14:00:00,39.45,39.45,39.3,39.34,178194.0,39.45,39.45,39.3,39.34,178194.0
2023-12-05 14:30:00,39.34,39.36,39.19,39.2,192556.0,39.34,39.36,39.19,39.2,192556.0
2023-12-05 15:00:00,39.19,39.28,39.15,39.26,254350.0,39.19,39.28,39.15,39.26,254350.0
2023-12-05 15:30:00,39.25,39.25,39.09,39.13,828749.0,39.25,39.25,39.09,39.13,828749.0
2023-12-06 09:30:00,39.67,40.13,39.66,40.1,368637.0,39.67,40.13,39.66,40.1,368637.0
2023-12-06 10:00:00,40.11,40.38,39.89,39.9,289038.0,40.11,40.38,39.89,39.9,289038.0
2023-12-06 10:30:00,39.9,40.13,39.9,39.91,224755.0,39.9,40.13,39.9,39.91,224755.0
2023-12-06 11:00:00,39.91,39.91,39.68,39.78,152920.0,39.91,39.91,39.68,39.78,152920.0
2023-12-06 11:30:00,39.8,39.93,39.66,39.93,129158.0,39.8,39.93,39.66,39.93,129158.0
2023-12-06 12:00:00,39.93,39.93,39.77,39.77,106927.0,39.93,39.93,39.77,39.77,106927.0
2023-12-06 12:30:00,39.77,39.77,39.53,39.55,205676.0,39.77,39.77,39.53,39.55,205676.0
2023-12-06 13:00:00,39.55,39.66,39.46,39.66,119639.0,39.55,39.66,39.46,39.66,119639.0
2023-12-06 13:30:00,39.66,39.7,39.58,39.65,111883.0,39.66,39.7,39.58,39.65,111883.0
2023-12-06 14:00:00,39.65,39.68,39.54,39.54,126365.0,39.65,39.68,39.54,39.54,126365.0
2023-12-06 14:30:00,39.55,39.67,39.55,39.58,139932.0,39.55,39.67,39.55,39.58,139932.0
2023-12-06 15:00:00,39.59,39.62,39.42,39.47,185218.0,39.59,39.62,39.42,39.47,185218.0
2023-12-06 15:30:00,39.46,39.47,39.31,39.37,559236.0,39.46,39.47,39.31,39.37,559236.0
2023-12-07 09:30:00,39.47,40.0,39.46,39.98,232331.0,39.47,40.0,39.46,39.98,232331.0
2023-12-07 10:00:00,39.98,40.07,39.76,40.06,175504.0,39.98,40.07,39.76,40.06,175504.0
2023-12-07 10:30:00,40.08,40.12,39.85,39.92,180050.0,40.08,40.12,39.85,39.92,180050.0
2023-12-07 11:00:00,39.93,39.94,39.64,39.72,150327.0,39.93,39.94,39.64,39.72,150327.0
2023-12-07 11:30:00,39.72,39.79,39.69,39.77,113759.0,39.72,39.79,39.69,39.77,113759.0
2023-12-07 12:00:00,39.79,39.89,39.74,39.89,135653.0,39.79,39.89,39.74,39.89,135653.0
2023-12-07 12:30:00,39.9,39.96,39.83,39.91,126098.0,39.9,39.96,39.83,39.91,126098.0
2023-12-07 13:00:00,39.91,39.95,39.86,39.95,119322.0,39.91,39.95,39.86,39.95,119322.0
2023-12-07 13:30:00,39.95,40.03,39.89,39.95,120500.0,39.95,40.03,39.89,39.95,120500.0
2023-12-07 14:00:00,39.96,40.01,39.84,39.86,109856.0,39.96,40.01,39.84,39.86,109856.0
2023-12-07 14:30:00,39.86,39.87,39.67,39.7,108539.0,39.86,39.87,39.67,39.7,108539.0
2023-12-07 15:00:00,39.7,39.8,39.63,39.77,166139.0,39.7,39.8,39.63,39.77,166139.0
2023-12-07 15:30:00,39.77,39.83,39.71,39.81,556875.0,39.77,39.83,39.71,39.81,556875.0
2023-12-08 09:30:00,39.91,40.44,39.76,40.36,244657.0,39.91,40.44,39.76,40.36,244657.0
2023-12-08 10:00:00,40.37,40.75,40.36,40.55,314226.0,40.37,40.75,40.36,40.55,314226.0
2023-12-08 10:30:00,40.55,40.62,40.43,40.56,219981.0,40.55,40.62,40.43,40.56,219981.0
2023-12-08 11:00:00,40.55,40.64,40.34,40.58,211876.0,40.55,40.64,40.34,40.58,211876.0
2023-12-08 11:30:00,40.58,40.62,40.45,40.61,225915.0,40.58,40.62,40.45,40.61,225915.0
2023-12-08 12:00:00,40.61,41.0,40.61,40.97,246872.0,40.61,41.0,40.61,40.97,246872.0
2023-12-08 12:30:00,40.98,41.19,40.91,41.1,291621.0,40.98,41.19,40.91,41.1,291621.0
2023-12-08 13:00:00,41.11,41.31,41.1,41.3,257529.0,41.11,41.31,41.1,41.3,257529.0
2023-12-08 13:30:00,41.29,41.37,41.23,41.26,202000.0,41.29,41.37,41.23,41.26,202000.0
2023-12-08 14:00:00,41.26,41.36,41.16,41.36,164104.0,41.26,41.36,41.16,41.36,164104.0
2023-12-08 14:30:00,41.36,41.37,41.25,41.3,223887.0,41.36,41.37,41.25,41.3,223887.0
2023-12-08 15:00:00,41.3,41.43,41.27,41.35,372247.0,41.3,41.43,41.27,41.35,372247.0
2023-12-08 15:30:00,41.34,41.45,41.31,41.42,1131730.0,41.34,41.45,41.31,41.42,1131730.0
2023-12-11 09:30:00,41.3,42.1,41.3,41.74,354645.0,41.3,42.1,41.3,41.74,354645.0
2023-12-11 10:00:00,41.73,42.17,41.68,42.1,274787.0,41.73,42.17,41.68,42.1,274787.0
2023-12-11 10:30:00,42.09,42.44,42.04,42.4,231120.0,42.09,42.44,42.04,42.4,231120.0
2023-12-11 11:00:00,42.39,42.64,42.34,42.63,262177.0,42.39,42.64,42.34,42.63,262177.0
2023-12-11 11:30:00,42.62,43.02,42.59,43.0,415681.0,42.62,43.02,42.59,43.0,415681.0
2023-12-11 12:00:00,42.99,43.05,42.84,42.96,382228.0,42.99,43.05,42.84,42.96,382228.0
2023-12-11 12:30:00,42.96,43.02,42.88,42.91,272434.0,42.96,43.02,42.88,42.91,272434.0
2023-12-11 13:00:00,42.9,43.24,42.88,43.21,298950.0,42.9,43.24,42.88,43.21,298950.0
2023-12-11 13:30:00,43.21,43.26,43.15,43.17,232299.0,43.21,43.26,43.15,43.17,232299.0
2023-12-11 14:00:00,43.18,43.2,42.9,43.14,191583.0,43.18,43.2,42.9,43.14,191583.0
2023-12-11 14:30:00,43.14,43.55,43.13,43.47,434695.0,43.14,43.55,43.13,43.47,434695.0
2023-12-11 15:00:00,43.46,43.62,43.25,43.59,488829.0,43.46,43.62,43.25,43.59,488829.0
2023-12-11 15:30:00,43.58,43.59,43.42,43.53,1229202.0,43.58,43.59,43.42,43.53,1229202.0
2023-12-12 09:30:00,43.48,43.61,43.09,43.41,253761.0,43.48,43.61,43.09,43.41,253761.0
2023-12-12 10:00:00,43.37,43.5,43.29,43.41,216848.0,43.37,43.5,43.29,43.41,216848.0
2023-12-12 10:30:00,43.4,43.5,43.24,43.39,234614.0,43.4,43.5,43.24,43.39,234614.0
2023-12-12 11:00:00,43.39,43.56,43.36,43.4,143441.0,43.39,43.56,43.36,43.4,143441.0
2023-12-12 11:30:00,43.4,43.43,43.25,43.39,152701.0,43.4,43.43,43.25,43.39,152701.0
2023-12-12 12:00:00,43.39,43.47,43.33,43.4,145873.0,43.39,43.47,43.33,43.4,145873.0
2023-12-12 12:30:00,43.4,43.43,43.32,43.36,140406.0,43.4,43.43,43.32,43.36,140406.0
2023-12-12 13:00:00,43.36,43.62,43.34,43.58,154741.0,43.36,43.62,43.34,43.58,154741.0
2023-12-12 13:30:00,43.58,43.62,43.41,43.5,114581.0,43.58,43.62,43.41,43.5,114581.0
2023-12-12 14:00:00,43.5,43.52,43.42,43.44,114920.0,43.5,43.52,43.42,43.44,114920.0
2023-12-12 14:30:00,43.44,43.56,43.44,43.5,84718.0,43.44,43.56,43.44,43.5,84718.0
2023-12-12 15:00:00,43.48,43.65,43.48,43.59,215774.0,43.48,43.65,43.48,43.59,215774.0
2023-12-12 15:30:00,43.59,43.61,43.33,43.37,826055.0,43.59,43.61,43.33,43.37,826055.0
2023-12-13 09:30:00,43.38,43.4,42.75,42.81,281794.0,43.38,43.4,42.75,42.81,281794.0
2023-12-13 10:00:00,42.83,43.14,42.67,42.93,219268.0,42.83,43.14,42.67,42.93,219268.0
2023-12-13 10:30:00,42.94,43.02,42.79,42.89,216052.0,42.94,43.02,42.79,42.89,216052.0
2023-12-13 11:00:00,42.9,43.11,42.89,43.01,144561.0,42.9,43.11,42.89,43.01,144561.0
2023-12-13 11:30:00,43.01,43.02,42.88,42.9,97951.0,43.01,43.02,42.88,42.9,97951.0
2023-12-13 12:00:00,42.89,42.91,42.78,42.82,104516.0,42.89,42.91,42.78,42.82,104516.0
2023-12-13 12:30:00,42.82,42.85,42.63,42.66,120180.0,42.82,42.85,42.63,42.66,120180.0
2023-12-13 13:00:00,42.66,42.67,42.54,42.58,85643.0,42.66,42.67,42.54,42.58,85643.0
2023-12-13 13:30:00,42.58,42.58,42.36,42.37,269797.0,42.58,42.58,42.36,42.37,269797.0
2023-12-13 14:00:00,42.38,42.97,42.38,42.93,433394.0,42.38,42.97,42.38,42.93,433394.0
2023-12-13 14:30:00,42.93,43.61,42.81,43.54,545662.0,42.93,43.61,42.81,43.54,545662.0
2023-12-13 15:00:00,43.54,43.88,43.43,43.57,399565.0,43.54,43.88,43.43,43.57,399565.0
2023-12-13 15:30:00,43.57,43.9,43.53,43.75,943969.0,43.57,43.9,43.53,43.75,943969.0
2023-12-14 09:30:00,44.0,45.58,43.99,45.4,709976.0,44.0,45.58,43.99,45.4,709976.0
2023-12-14 10:00:00,45.42,45.48,44.77,45.01,352478.0,45.42,45.48,44.77,45.01,352478.0
2023-12-14 10:30:00,45.03,45.27,44.96,45.12,375015.0,45.03,45.27,44.96,45.12,375015.0
2023-12-14 11:00:00,45.12,45.32,44.97,45.0,161276.0,45.12,45.32,44.97,45.0,161276.0
2023-12-14 11:30:00,45.0,45.32,44.91,45.28,256295.0,45.0,45.32,44.91,45.28,256295.0
2023-12-14 12:00:00,45.28,45.32,44.93,44.98,167570.0,45.28,45.32,44.93,44.98,167570.0
2023-12-14 12:30:00,44.99,45.07,44.81,44.82,175732.0,44.99,45.07,44.81,44.82,175732.0
2023-12-14 13:00:00,44.83,45.03,44.71,44.87,187585.0,44.83,45.03,44.71,44.87,187585.0
2023-12-14 13:30:00,44.87,44.94,44.46,44.57,290094.0,44.87,44.94,44.46,44.57,290094.0
2023-12-14 14:00:00,44.56,44.81,44.54,44.73,331338.0,44.56,44.81,44.54,44.73,331338.0
2023-12-14 14:30:00,44.72,45.08,44.69,45.06,211747.0,44.72,45.08,44.69,45.06,211747.0
2023-12-14 15:00:00,45.07,45.1,44.92,44.93,258788.0,45.07,45.1,44.92,44.93,258788.0
2023-12-14 15:30:00,44.92,45.01,44.6,44.66,1243527.0,44.92,45.01,44.6,44.66,1243527.0
2023-12-15 09:30:00,44.31,44.6,43.67,44.12,710019.0,44.31,44.6,43.67,44.12,710019.0
2023-12-15 10:00:00,44.13,44.25,43.9,44.12,252941.0,44.13,44.25,43.9,44.12,252941.0
2023-12-15 10:30:00,44.13,44.32,43.99,44.23,193332.0,44.13,44.32,43.99,44.23,193332.0
2023-12-15 11:00:00,44.24,44.43,43.96,44.04,217544.0,44.24,44.43,43.96,44.04,217544.0
2023-12-15 11:30:00,44.04,44.08,43.66,43.83,212365.0,44.04,44.08,43.66,43.83,212365.0
2023-12-15 12:00:00,43.84,43.84,43.64,43.66,161370.0,43.84,43.84,43.64,43.66,161370.0
2023-12-15 12:30:00,43.66,43.77,43.6,43.65,151007.0,43.66,43.77,43.6,43.65,151007.0
2023-12-15 13:00:00,43.65,43.71,43.57,43.71,130022.0,43.65,43.71,43.57,43.71,130022.0
2023-12-15 13:30:00,43.7,43.7,43.39,43.46,470817.0,43.7,43.7,43.39,43.46,470817.0
2023-12-15 14:00:00,43.46,43.47,43.34,43.39,369834.0,43.46,43.47,43.34,43.39,369834.0
2023-12-15 14:30:00,43.39,43.51,43.29,43.33,248970.0,43.39,43.51,43.29,43.33,248970.0
2023-12-15 15:00:00,43.33,43.35,43.2,43.23,406679.0,43.33,43.35,43.2,43.23,406679.0
2023-12-15 15:30:00,43.23,43.33,43.06,43.08,1640406.0,43.23,43.33,43.06,43.08,1640406.0
2023-12-18 09:30:00,43.18,43.84,43.15,43.75,279482.0,43.18,43.84,43.15,43.75,279482.0
2023-12-18 10:00:00,43.75,43.95,43.66,43.71,260987.0,43.75,43.95,43.66,43.71,260987.0
2023-12-18 10:30:00,43.71,43.73,43.53,43.62,170818.0,43.71,43.73,43.53,43.62,170818.0
2023-12-18 11:00:00,43.62,43.9,43.55,43.83,191300.0,43.62,43.9,43.55,43.83,191300.0
2023-12-18 11:30:00,43.83,43.83,43.52,43.59,121370.0,43.83,43.83,43.52,43.59,121370.0
2023-12-18 12:00:00,43.6,43.72,43.56,43.61,139933.0,43.6,43.72,43.56,43.61,139933.0
2023-12-18 12:30:00,43.61,43.7,43.58,43.64,102373.0,43.61,43.7,43.58,43.64,102373.0
2023-12-18 13:00:00,43.64,43.68,43.57,43.64,108794.0,43.64,43.68,43.57,43.64,108794.0
2023-12-18 13:30:00,43.65,43.83,43.64,43.82,128237.0,43.65,43.83,43.64,43.82,128237.0
2023-12-18 14:00:00,43.81,43.85,43.61,43.65,159482.0,43.81,43.85,43.61,43.65,159482.0
2023-12-18 14:30:00,43.65,43.83,43.6,43.76,138878.0,43.65,43.83,43.6,43.76,138878.0
2023-12-18 15:00:00,43.76,43.8,43.68,43.77,204530.0,43.76,43.8,43.68,43.77,204530.0
2023-12-18 15:30:00,43.77,43.82,43.51,43.55,671792.0,43.77,43.82,43.51,43.55,671792.0
2023-12-19 09:30:00,43.77,44.17,43.68,44.13,240762.0,43.77,44.17,43.68,44.13,240762.0
2023-12-19 10:00:00,44.16,44.18,44.03,44.09,156012.0,44.16,44.18,44.03,44.09,156012.0
2023-12-19 10:30:00,44.08,44.3,44.0,44.27,200193.0,44.08,44.3,44.0,44.27,200193.0
2023-12-19 11:00:00,44.27,44.4,44.26,44.34,145121.0,44.27,44.4,44.26,44.34,145121.0
2023-12-19 11:30:00,44.34,44.5,44.19,44.43,152829.0,44.34,44.5,44.19,44.43,152829.0
2023-12-19 12:00:00,44.43,44.59,44.3,44.59,171451.0,44.43,44.59,44.3,44.59,171451.0
2023-12-19 12:30:00,44.58,44.75,44.52,44.73,163214.0,44.58,44.75,44.52,44.73,163214.0
2023-12-19 13:00:00,44.74,44.89,44.68,44.71,181014.0,44.74,44.89,44.68,44.71,181014.0
2023-12-19 13:30:00,44.72,44.77,44.54,44.59,122940.0,44.72,44.77,44.54,44.59,122940.0
2023-12-19 14:00:00,44.59,44.85,44.56,44.84,245061.0,44.59,44.85,44.56,44.84,245061.0
2023-12-19 14:30:00,44.85,44.98,44.77,44.97,215999.0,44.85,44.98,44.77,44.97,215999.0
2023-12-19 15:00:00,44.97,45.31,44.95,45.3,396733.0,44.97,45.31,44.95,45.3,396733.0
2023-12-19 15:30:00,45.3,45.31,44.96,45.03,925351.0,45.3,45.31,44.96,45.03,925351.0
2023-12-20 09:30:00,44.76,44.97,44.54,44.61,228670.0,44.76,44.97,44.54,44.61,228670.0
2023-12-20 10:00:00,44.62,44.99,44.61,44.9,161538.0,44.62,44.99,44.61,44.9,161538.0
2023-12-20 10:30:00,44.91,45.08,44.81,44.87,167216.0,44.91,45.08,44.81,44.87,167216.0
2023-12-20 11:00:00,44.86,44.99,44.85,44.91,114128.0,44.86,44.99,44.85,44.91,114128.0
2023-12-20 11:30:00,44.93,44.98,44.72,44.75,101114.0,44.93,44.98,44.72,44.75,101114.0
2023-12-20 12:00:00,44.77,44.9,44.7,44.88,88552.0,44.77,44.9,44.7,44.88,88552.0
2023-12-20 12:30:00,44.88,45.01,44.85,44.97,87275.0,44.88,45.01,44.85,44.97,87275.0
2023-12-20 13:00:00,44.97,44.98,44.67,44.73,95106.0,44.97,44.98,44.67,44.73,95106.0
2023-12-20 13:30:00,44.75,44.79,44.63,44.68,131714.0,44.75,44.79,44.63,44.68,131714.0
2023-12-20 14:00:00,44.67,44.68,44.59,44.62,98591.0,44.67,44.68,44.59,44.62,98591.0
2023-12-20 14:30:00,44.62,44.63,43.9,44.0,202333.0,44.62,44.63,43.9,44.0,202333.0
2023-12-20 15:00:00,43.99,44.04,43.6,43.63,314508.0,43.99,44.04,43.6,43.63,314508.0
2023-12-20 15:30:00,43.64,43.8,43.44,43.5,839277.0,43.64,43.8,43.44,43.5,839277.0
2023-12-21 09:30:00,44.24,44.45,43.99,44.37,258125.0,44.24,44.45,43.99,44.37,258125.0
2023-12-21 10:00:00,44.36,44.67,44.2,44.4,225630.0,44.36,44.67,44.2,44.4,225630.0
2023-12-21 10:30:00,44.4,44.47,44.23,44.32,169004.0,44.4,44.47,44.23,44.32,169004.0
2023-12-21 11:00:00,44.32,44.38,44.22,44.3,155754.0,44.32,44.38,44.22,44.3,155754.0
2023-12-21 11:30:00,44.3,44.31,44.07,44.07,118972.0,44.3,44.31,44.07,44.07,118972.0
2023-12-21 12:00:00,44.07,44.17,43.9,44.13,158082.0,44.07,44.17,43.9,44.13,158082.0
2023-12-21 12:30:00,44.13,44.2,43.87,43.91,176008.0,44.13,44.2,43.87,43.91,176008.0
2023-12-21 13:00:00,43.91,44.09,43.88,44.08,101525.0,43.91,44.09,43.88,44.08,101525.0
2023-12-21 13:30:00,44.08,44.22,44.04,44.18,156534.0,44.08,44.22,44.04,44.18,156534.0
2023-12-21 14:00:00,44.18,44.25,44.13,44.17,90505.0,44.18,44.25,44.13,44.17,90505.0
2023-12-21 14:30:00,44.17,44.25,44.1,44.18,120355.0,44.17,44.25,44.1,44.18,120355.0
2023-12-21 15:00:00,44.19,44.36,44.16,44.35,191802.0,44.19,44.36,44.16,44.35,191802.0
2023-12-21 15:30:00,44.38,44.54,44.3,44.49,469318.0,44.38,44.54,44.3,44.49,469318.0
2023-12-22 09:30:00,44.47,44.82,44.24,44.68,139353.0,44.47,44.82,44.24,44.68,139353.0
2023-12-22 10:00:00,44.66,44.73,44.47,44.59,129855.0,44.66,44.73,44.47,44.59,129855.0
2023-12-22 10:30:00,44.59,44.65,44.47,44.51,103318.0,44.59,44.65,44.47,44.51,103318.0
2023-12-22 11:00:00,44.51,44.57,44.43,44.55,85185.0,44.51,44.57,44.43,44.55,85185.0
2023-12-22 11:30:00,44.55,44.62,44.52,44.55,76532.0,44.55,44.62,44.52,44.55,76532.0
2023-12-22 12:00:00,44.56,44.63,44.48,44.62,95602.0,44.56,44.63,44.48,44.62,95602.0
2023-12-22 12:30:00,44.61,44.78,44.57,44.78,67325.0,44.61,44.78,44.57,44.78,67325.0
2023-12-22 13:00:00,44.77,44.78,44.7,44.71,75212.0,44.77,44.78,44.7,44.71,75212.0
2023-12-22 13:30:00,44.71,44.73,44.6,44.69,76709.0,44.71,44.73,44.6,44.69,76709.0
2023-12-22 14:00:00,44.69,44.69,44.29,44.3,90350.0,44.69,44.69,44.29,44.3,90350.0
2023-12-22 14:30:00,44.3,44.66,44.24,44.63,99892.0,44.3,44.66,44.24,44.63,99892.0
2023-12-22 15:00:00,44.64,44.67,44.5,44.58,117039.0,44.64,44.67,44.5,44.58,117039.0
2023-12-22 15:30:00,44.59,44.63,44.37,44.39,559519.0,44.59,44.63,44.37,44.39,559519.0
2023-12-26 09:30:00,44.36,44.78,44.35,44.73,137661.0,44.36,44.78,44.35,44.73,137661.0
2023-12-26 10:00:00,44.73,44.75,44.49,44.55,105293.0,44.73,44.75,44.49,44.55,105293.0
2023-12-26 10:30:00,44.55,44.63,44.42,44.46,136876.0,44.55,44.63,44.42,44.46,136876.0
2023-12-26 11:00:00,44.46,44.54,44.41,44.47,71685.0,44.46,44.54,44.41,44.47,71685.0
2023-12-26 11:30:00,44.47,44.54,44.45,44.48,60503.0,44.47,44.54,44.45,44.48,60503.0
2023-12-26 12:00:00,44.48,44.53,44.39,44.43,113908.0,44.48,44.53,44.39,44.43,113908.0
2023-12-26 12:30:00,44.43,44.54,44.4,44.47,64521.0,44.43,44.54,44.4,44.47,64521.0
2023-12-26 13:00:00,44.47,44.6,44.47,44.56,78137.0,44.47,44.6,44.47,44.56,78137.0
2023-12-26 13:30:00,44.57,44.67,44.56,44.64,82044.0,44.57,44.67,44.56,44.64,82044.0
2023-12-26 14:00:00,44.63,44.67,44.6,44.62,55626.0,44.63,44.67,44.6,44.62,55626.0
2023-12-26 14:30:00,44.62,44.71,44.59,44.7,162191.0,44.62,44.71,44.59,44.7,162191.0
2023-12-26 15:00:00,44.7,44.81,44.65,44.8,132155.0,44.7,44.81,44.65,44.8,132155.0
2023-12-26 15:30:00,44.8,44.82,44.6,44.66,299524.0,44.8,44.82,44.6,44.66,299524.0
2023-12-27 09:30:00,44.56,44.78,44.5,44.64,144577.0,44.56,44.78,44.5,44.64,144577.0
2023-12-27 10:00:00,44.64,44.65,44.37,44.38,130016.0,44.64,44.65,44.37,44.38,130016.0
2023-12-27 10:30:00,44.37,44.41,44.28,44.28,107571.0,44.37,44.41,44.28,44.28,107571.0
2023-12-27 11:00:00,44.28,44.7,44.27,44.65,250281.0,44.28,44.7,44.27,44.65,250281.0
2023-12-27 11:30:00,44.64,44.8,44.62,44.78,95325.0,44.64,44.8,44.62,44.78,95325.0
2023-12-27 12:00:00,44.78,44.89,44.74,44.86,82213.0,44.78,44.89,44.74,44.86,82213.0
2023-12-27 12:30:00,44.86,44.88,44.72,44.76,68233.0,44.86,44.88,44.72,44.76,68233.0
2023-12-27 13:00:00,44.76,44.99,44.76,44.91,150584.0,44.76,44.99,44.76,44.91,150584.0
2023-12-27 13:30:00,44.91,44.92,44.73,44.74,91024.0,44.91,44.92,44.73,44.74,91024.0
2023-12-27 14:00:00,44.74,44.82,44.58,44.77,101574.0,44.74,44.82,44.58,44.77,101574.0
2023-12-27 14:30:00,44.78,44.78,44.66,44.73,69564.0,44.78,44.78,44.66,44.73,69564.0
2023-12-27 15:00:00,44.74,44.76,44.61,44.66,119376.0,44.74,44.76,44.61,44.66,119376.0
2023-12-27 15:30:00,44.66,44.81,44.64,44.8,306874.0,44.66,44.81,44.64,44.8,306874.0
2023-12-28 09:30:00,44.74,45.28,44.72,45.24,195276.0,44.74,45.28,44.72,45.24,195276.0
2023-12-28 10:00:00,45.25,45.58,45.12,45.43,153892.0,45.25,45.58,45.12,45.43,153892.0
2023-12-28 10:30:00,45.43,45.45,45.03,45.05,97516.0,45.43,45.45,45.03,45.05,97516.0
2023-12-28 11:00:00,45.04,45.15,45.01,45.08,78918.0,45.04,45.15,45.01,45.08,78918.0
2023-12-28 11:30:00,45.08,45.16,45.02,45.03,68398.0,45.08,45.16,45.02,45.03,68398.0
2023-12-28 12:00:00,45.04,45.1,44.96,44.97,76584.0,45.04,45.1,44.96,44.97,76584.0
2023-12-28 12:30:00,44.96,44.99,44.91,44.95,55579.0,44.96,44.99,44.91,44.95,55579.0
2023-12-28 13:00:00,44.96,45.06,44.81,45.06,85360.0,44.96,45.06,44.81,45.06,85360.0
2023-12-28 13:30:00,45.08,45.14,45.02,45.05,76400.0,45.08,45.14,45.02,45.05,76400.0
2023-12-28 14:00:00,45.05,45.16,45.03,45.12,93506.0,45.05,45.16,45.03,45.12,93506.0
2023-12-28 14:30:00,45.12,45.14,44.97,44.98,81565.0,45.12,45.14,44.97,44.98,81565.0
2023-12-28 15:00:00,44.98,44.99,44.83,44.98,110926.0,44.98,44.99,44.83,44.98,110926.0
2023-12-28 15:30:00,44.97,45.07,44.9,45.06,319099.0,44.97,45.07,44.9,45.06,319099.0
2023-12-29 09:30:00,44.95,45.23,44.87,45.01,127573.0,44.95,45.23,44.87,45.01,127573.0
2023-12-29 10:00:00,45.02,45.15,44.9,45.02,106002.0,45.02,45.15,44.9,45.02,106002.0
2023-12-29 10:30:00,45.02,45.03,44.71,44.78,121323.0,45.02,45.03,44.71,44.78,121323.0
2023-12-29 11:00:00,44.78,44.95,44.74,44.77,85732.0,44.78,44.95,44.74,44.77,85732.0
2023-12-29 11:30:00,44.77,44.87,44.72,44.84,78574.0,44.77,44.87,44.72,44.84,78574.0
2023-12-29 12:00:00,44.84,44.88,44.69,44.74,97960.0,44.84,44.88,44.69,44.74,97960.0
2023-12-29 12:30:00,44.75,44.95,44.74,44.91,80176.0,44.75,44.95,44.74,44.91,80176.0
2023-12-29 13:00:00,44.91,44.97,44.85,44.97,108258.0,44.91,44.97,44.85,44.97,108258.0
2023-12-29 13:30:00,44.98,45.05,44.93,44.98,84229.0,44.98,45.05,44.93,44.98,84229.0
2023-12-29 14:00:00,44.98,45.0,44.9,44.94,69367.0,44.98,45.0,44.9,44.94,69367.0
2023-12-29 14:30:00,44.94,44.99,44.94,44.97,75982.0,44.94,44.99,44.94,44.97,75982.0
2023-12-29 15:00:00,44.98,44.98,44.78,44.89,124004.0,44.98,44.98,44.78,44.89,124004.0
2023-12-29 15:30:00,44.89,44.9,44.58,44.68,423132.0,44.89,44.9,44.58,44.68,423132.0
2024-01-02 09:30:00,44.29,45.27,44.16,45.23,310425.0,44.29,45.27,44.16,45.23,310425.0
2024-01-02 10:00:00,45.23,45.55,45.13,45.26,308491.0,45.23,45.55,45.13,45.26,308491.0
2024-01-02 10:30:00,45.25,45.5,45.17,45.21,201494.0,45.25,45.5,45.17,45.21,201494.0
2024-01-02 11:00:00,45.23,45.3,45.14,45.24,179083.0,45.23,45.3,45.14,45.24,179083.0
2024-01-02 11:30:00,45.23,45.36,45.17,45.36,167679.0,45.23,45.36,45.17,45.36,167679.0
2024-01-02 12:00:00,45.36,45.9,45.34,45.76,283757.0,45.36,45.9,45.34,45.76,283757.0
2024-01-02 12:30:00,45.77,45.83,45.53,45.65,139795.0,45.77,45.83,45.53,45.65,139795.0
2024-01-02 13:00:00,45.64,45.79,45.64,45.73,143889.0,45.64,45.79,45.64,45.73,143889.0
2024-01-02 13:30:00,45.73,45.91,45.55,45.56,230512.0,45.73,45.91,45.55,45.56,230512.0
2024-01-02 14:00:00,45.57,45.58,45.36,45.37,93051.0,45.57,45.58,45.36,45.37,93051.0
2024-01-02 14:30:00,45.36,45.43,45.23,45.34,142901.0,45.36,45.43,45.23,45.34,142901.0
2024-01-02 15:00:00,45.34,45.41,45.2,45.32,140208.0,45.34,45.41,45.2,45.32,140208.0
2024-01-02 15:30:00,45.33,45.51,45.22,45.49,604065.0,45.33,45.51,45.22,45.49,604065.0
2024-01-03 09:30:00,44.77,44.83,44.28,44.34,230003.0,44.77,44.83,44.28,44.34,230003.0
2024-01-03 10:00:00,44.33,44.53,43.84,43.86,223020.0,44.33,44.53,43.84,43.86,223020.0
2024-01-03 10:30:00,43.85,43.94,43.48,43.91,236444.0,43.85,43.94,43.48,43.91,236444.0
2024-01-03 11:00:00,43.95,44.28,43.93,44.27,117449.0,43.95,44.28,43.93,44.27,117449.0
2024-01-03 11:30:00,44.27,44.33,44.02,44.02,117970.0,44.27,44.33,44.02,44.02,117970.0
2024-01-03 12:00:00,44.03,44.34,44.0,44.33,118433.0,44.03,44.34,44.0,44.33,118433.0
2024-01-03 12:30:00,44.34,44.67,44.31,44.66,100185.0,44.34,44.67,44.31,44.66,100185.0
2024-01-03 13:00:00,44.65,44.75,44.47,44.56,126270.0,44.65,44.75,44.47,44.56,126270.0
2024-01-03 13:30:00,44.57,44.59,44.29,44.36,110484.0,44.57,44.59,44.29,44.36,110484.0
2024-01-03 14:00:00,44.38,44.5,44.15,44.48,105145.0,44.38,44.5,44.15,44.48,105145.0
2024-01-03 14:30:00,44.5,44.58,44.36,44.37,183383.0,44.5,44.58,44.36,44.37,183383.0
2024-01-03 15:00:00,44.37,44.37,43.97,44.01,212152.0,44.37,44.37,43.97,44.01,212152.0
2024-01-03 15:30:00,44.01,44.29,44.0,44.24,799247.0,44.01,44.29,44.0,44.24,799247.0
2024-01-04 09:30:00,44.06,44.44,43.87,44.27,158297.0,44.06,44.44,43.87,44.27,158297.0
2024-01-04 10:00:00,44.27,44.34,44.07,44.11,136703.0,44.27,44.34,44.07,44.11,136703.0
2024-01-04 10:30:00,44.11,44.26,44.03,44.09,120318.0,44.11,44.26,44.03,44.09,120318.0
2024-01-04 11:00:00,44.09,44.24,44.06,44.12,76208.0,44.09,44.24,44.06,44.12,76208.0
2024-01-04 11:30:00,44.12,44.19,44.04,44.06,93283.0,44.12,44.19,44.04,44.06,93283.0
2024-01-04 12:00:00,44.06,44.15,43.99,44.06,79367.0,44.06,44.15,43.99,44.06,79367.0
2024-01-04 12:30:00,44.06,44.06,43.81,43.97,87016.0,44.06,44.06,43.81,43.97,87016.0
2024-01-04 13:00:00,43.97,44.06,43.95,44.02,77337.0,43.97,44.06,43.95,44.02,77337.0
2024-01-04 13:30:00,44.02,44.15,43.99,44.12,74275.0,44.02,44.15,43.99,44.12,74275.0
2024-01-04 14:00:00,44.13,44.19,44.06,44.13,80901.0,44.13,44.19,44.06,44.13,80901.0
2024-01-04 14:30:00,44.12,44.35,44.07,44.34,146791.0,44.12,44.35,44.07,44.34,146791.0
2024-01-04 15:00:00,44.34,44.47,44.3,44.41,121229.0,44.34,44.47,44.3,44.41,121229.0
2024-01-04 15:30:00,44.42,44.51,44.21,44.36,799813.0,44.42,44.51,44.21,44.36,799813.0
2024-01-05 09:30:00,44.07,45.1,44.06,44.93,249282.0,44.07,45.1,44.06,44.93,249282.0
2024-01-05 10:00:00,44.94,45.32,44.94,45.16,263001.0,44.94,45.32,44.94,45.16,263001.0
2024-01-05 10:30:00,45.18,45.31,45.16,45.29,164674.0,45.18,45.31,45.16,45.29,164674.0
2024-01-05 11:00:00,45.28,45.36,44.93,44.97,148059.0,45.28,45.36,44.93,44.97,148059.0
2024-01-05 11:30:00,44.97,45.16,44.97,45.02,96267.0,44.97,45.16,44.97,45.02,96267.0
2024-01-05 12:00:00,45.03,45.03,44.65,44.76,117612.0,45.03,45.03,44.65,44.76,117612.0
2024-01-05 12:30:00,44.76,44.86,44.72,44.76,76406.0,44.76,44.86,44.72,44.76,76406.0
2024-01-05 13:00:00,44.76,44.84,44.68,44.83,63250.0,44.76,44.84,44.68,44.83,63250.0
2024-01-05 13:30:00,44.87,44.97,44.84,44.91,73768.0,44.87,44.97,44.84,44.91,73768.0
2024-01-05 14:00:00,44.91,45.11,44.91,45.03,75509.0,44.91,45.11,44.91,45.03,75509.0
2024-01-05 14:30:00,45.02,45.02,44.67,44.7,102400.0,45.02,45.02,44.67,44.7,102400.0
2024-01-05 15:00:00,44.7,44.86,44.68,44.83,113002.0,44.7,44.86,44.68,44.83,113002.0
2024-01-05 15:30:00,44.82,44.88,44.74,44.83,448737.0,44.82,44.88,44.74,44.83,448737.0
2024-01-08 09:30:00,44.74,45.15,44.72,45.1,163581.0,44.74,45.15,44.72,45.1,163581.0
2024-01-08 10:00:00,45.09,45.13,44.86,45.06,129102.0,45.09,45.13,44.86,45.06,129102.0
2024-01-08 10:30:00,45.08,45.46,45.08,45.41,124095.0,45.08,45.46,45.08,45.41,124095.0
2024-01-08 11:00:00,45.41,45.52,45.29,45.48,130715.0,45.41,45.52,45.29,45.48,130715.0
2024-01-08 11:30:00,45.49,45.5,45.3,45.33,113786.0,45.49,45.5,45.3,45.33,113786.0
2024-01-08 12:00:00,45.34,45.34,44.84,44.84,112606.0,45.34,45.34,44.84,44.84,112606.0
2024-01-08 12:30:00,44.85,45.1,44.83,45.09,125933.0,44.85,45.1,44.83,45.09,125933.0
2024-01-08 13:00:00,45.09,45.45,45.07,45.3,239277.0,45.09,45.45,45.07,45.3,239277.0
2024-01-08 13:30:00,45.31,45.56,45.31,45.55,113976.0,45.31,45.56,45.31,45.55,113976.0
2024-01-08 14:00:00,45.56,45.72,45.56,45.7,117077.0,45.56,45.72,45.56,45.7,117077.0
2024-01-08 14:30:00,45.7,45.83,45.68,45.68,139341.0,45.7,45.83,45.68,45.68,139341.0
2024-01-08 15:00:00,45.68,45.86,45.63,45.82,111981.0,45.68,45.86,45.63,45.82,111981.0
2024-01-08 15:30:00,45.81,45.91,45.71,45.91,586496.0,45.81,45.91,45.71,45.91,586496.0
2024-01-09 09:30:00,45.18,45.33,44.8,44.9,247215.0,45.18,45.33,44.8,44.9,247215.0
2024-01-09 10:00:00,44.89,44.94,44.57,44.7,347257.0,44.89,44.94,44.57,44.7,347257.0
2024-01-09 10:30:00,44.7,44.76,44.5,44.5,292672.0,44.7,44.76,44.5,44.5,292672.0
2024-01-09 11:00:00,44.5,44.55,44.26,44.48,379807.0,44.5,44.55,44.26,44.48,379807.0
2024-01-09 11:30:00,44.49,44.63,44.42,44.44,191304.0,44.49,44.63,44.42,44.44,191304.0
2024-01-09 12:00:00,44.44,44.45,44.27,44.3,323826.0,44.44,44.45,44.27,44.3,323826.0
2024-01-09 12:30:00,44.3,44.41,44.29,44.36,152862.0,44.3,44.41,44.29,44.36,152862.0
2024-01-09 13:00:00,44.37,44.53,44.37,44.47,185694.0,44.37,44.53,44.37,44.47,185694.0
2024-01-09 13:30:00,44.48,44.84,44.45,44.72,118056.0,44.48,44.84,44.45,44.72,118056.0
2024-01-09 14:00:00,44.73,44.79,44.64,44.64,66724.0,44.73,44.79,44.64,44.64,66724.0
2024-01-09 14:30:00,44.64,44.67,44.53,44.64,75189.0,44.64,44.67,44.53,44.64,75189.0
2024-01-09 15:00:00,44.64,44.74,44.54,44.57,241984.0,44.64,44.74,44.54,44.57,241984.0
2024-01-09 15:30:00,44.58,44.66,44.44,44.61,843131.0,44.58,44.66,44.44,44.61,843131.0
2024-01-10 09:30:00,44.46,44.84,44.38,44.41,153098.0,44.46,44.84,44.38,44.41,153098.0
2024-01-10 10:00:00,44.41,44.42,44.13,44.19,239232.0,44.41,44.42,44.13,44.19,239232.0
2024-01-10 10:30:00,44.19,44.23,43.8,44.03,370911.0,44.19,44.23,43.8,44.03,370911.0
2024-01-10 11:00:00,44.04,44.06,43.88,43.91,258821.0,44.04,44.06,43.88,43.91,258821.0
2024-01-10 11:30:00,43.91,44.03,43.9,43.97,276500.0,43.91,44.03,43.9,43.97,276500.0
2024-01-10 12:00:00,43.97,44.01,43.88,43.95,222434.0,43.97,44.01,43.88,43.95,222434.0
2024-01-10 12:30:00,43.94,43.98,43.88,43.89,175839.0,43.94,43.98,43.88,43.89,175839.0
2024-01-10 13:00:00,43.89,43.95,43.72,43.75,271104.0,43.89,43.95,43.72,43.75,271104.0
2024-01-10 13:30:00,43.74,43.76,43.5,43.56,222860.0,43.74,43.76,43.5,43.56,222860.0
2024-01-10 14:00:00,43.56,43.88,43.55,43.72,173777.0,43.56,43.88,43.55,43.72,173777.0
2024-01-10 14:30:00,43.71,43.8,43.67,43.74,133118.0,43.71,43.8,43.67,43.74,133118.0
2024-01-10 15:00:00,43.75,43.8,43.43,43.49,325010.0,43.75,43.8,43.43,43.49,325010.0
2024-01-10 15:30:00,43.48,43.52,43.38,43.49,1178396.0,43.48,43.52,43.38,43.49,1178396.0
2024-01-11 09:30:00,43.37,43.38,42.7,42.88,344639.0,43.37,43.38,42.7,42.88,344639.0
2024-01-11 10:00:00,42.87,42.87,42.47,42.75,225409.0,42.87,42.87,42.47,42.75,225409.0
2024-01-11 10:30:00,42.75,43.04,42.71,42.88,184680.0,42.75,43.04,42.71,42.88,184680.0
2024-01-11 11:00:00,42.88,42.94,42.74,42.85,193712.0,42.88,42.94,42.74,42.85,193712.0
2024-01-11 11:30:00,42.84,42.98,42.79,42.93,155922.0,42.84,42.98,42.79,42.93,155922.0
2024-01-11 12:00:00,42.93,43.29,42.9,43.18,180407.0,42.93,43.29,42.9,43.18,180407.0
2024-01-11 12:30:00,43.19,43.49,43.19,43.49,190981.0,43.19,43.49,43.19,43.49,190981.0
2024-01-11 13:00:00,43.49,43.58,43.46,43.48,182964.0,43.49,43.58,43.46,43.48,182964.0
2024-01-11 13:30:00,43.49,43.73,43.41,43.71,152859.0,43.49,43.73,43.41,43.71,152859.0
2024-01-11 14:00:00,43.73,43.75,43.53,43.63,133821.0,43.73,43.75,43.53,43.63,133821.0
2024-01-11 14:30:00,43.63,43.66,43.48,43.52,180003.0,43.63,43.66,43.48,43.52,180003.0
2024-01-11 15:00:00,43.53,43.54,43.24,43.4,250163.0,43.53,43.54,43.24,43.4,250163.0
2024-01-11 15:30:00,43.39,43.51,43.32,43.41,642447.0,43.39,43.51,43.32,43.41,642447.0
2024-01-12 09:30:00,43.25,43.62,43.09,43.14,241317.0,43.25,43.62,43.09,43.14,241317.0
2024-01-12 10:00:00,43.16,43.16,42.68,42.8,310030.0,43.16,43.16,42.68,42.8,310030.0
2024-01-12 10:30:00,42.81,42.85,42.63,42.79,217694.0,42.81,42.85,42.63,42.79,217694.0
2024-01-12 11:00:00,42.78,42.8,42.53,42.56,190608.0,42.78,42.8,42.53,42.56,190608.0
2024-01-12 11:30:00,42.56,42.78,42.38,42.38,198920.0,42.56,42.78,42.38,42.38,198920.0
2024-01-12 12:00:00,42.39,42.62,42.36,42.46,156184.0,42.39,42.62,42.36,42.46,156184.0
2024-01-12 12:30:00,42.47,42.54,42.42,42.44,125575.0,42.47,42.54,42.42,42.44,125575.0
2024-01-12 13:00:00,42.45,42.5,42.41,42.46,119595.0,42.45,42.5,42.41,42.46,119595.0
2024-01-12 13:30:00,42.47,42.62,42.42,42.6,122960.0,42.47,42.62,42.42,42.6,122960.0
2024-01-12 14:00:00,42.59,42.62,42.54,42.58,80484.0,42.59,42.62,42.54,42.58,80484.0
2024-01-12 14:30:00,42.57,42.57,42.46,42.49,149773.0,42.57,42.57,42.46,42.49,149773.0
2024-01-12 15:00:00,42.49,42.53,42.43,42.44,288431.0,42.49,42.53,42.43,42.44,288431.0
2024-01-12 15:30:00,42.44,42.56,42.3,42.38,999488.0,42.44,42.56,42.3,42.38,999488.0
2024-01-16 09:30:00,42.0,42.32,41.74,42.1,239979.0,42.0,42.32,41.74,42.1,239979.0
2024-01-16 10:00:00,42.09,42.17,41.89,42.11,324156.0,42.09,42.17,41.89,42.11,324156.0
2024-01-16 10:30:00,42.11,42.2,42.02,42.03,184514.0,42.11,42.2,42.02,42.03,184514.0
2024-01-16 11:00:00,42.04,42.25,41.85,42.02,294634.0,42.04,42.25,41.85,42.02,294634.0
2024-01-16 11:30:00,42.02,42.22,42.01,42.17,232108.0,42.02,42.22,42.01,42.17,232108.0
2024-01-16 12:00:00,42.16,42.25,42.0,42.12,174348.0,42.16,42.25,42.0,42.12,174348.0
2024-01-16 12:30:00,42.11,42.2,42.07,42.17,229106.0,42.11,42.2,42.07,42.17,229106.0
2024-01-16 13:00:00,42.16,42.34,42.1,42.19,195902.0,42.16,42.34,42.1,42.19,195902.0
2024-01-16 13:30:00,42.18,42.19,42.04,42.14,292901.0,42.18,42.19,42.04,42.14,292901.0
2024-01-16 14:00:00,42.14,42.26,42.13,42.17,245199.0,42.14,42.26,42.13,42.17,245199.0
2024-01-16 14:30:00,42.16,42.35,42.12,42.23,251645.0,42.16,42.35,42.12,42.23,251645.0
2024-01-16 15:00:00,42.23,42.47,42.22,42.47,282182.0,42.23,42.47,42.22,42.47,282182.0
2024-01-16 15:30:00,42.47,42.5,42.13,42.27,1226552.0,42.47,42.5,42.13,42.27,1226552.0
2024-01-17 09:30:00,41.61,41.76,41.27,41.34,304043.0,41.61,41.76,41.27,41.34,304043.0
2024-01-17 10:00:00,41.35,41.85,41.33,41.77,362623.0,41.35,41.85,41.33,41.77,362623.0
2024-01-17 10:30:00,41.76,41.94,41.68,41.77,175628.0,41.76,41.94,41.68,41.77,175628.0
2024-01-17 11:00:00,41.79,41.83,41.59,41.68,252752.0,41.79,41.83,41.59,41.68,252752.0
2024-01-17 11:30:00,41.68,41.92,41.63,41.75,170827.0,41.68,41.92,41.63,41.75,170827.0
2024-01-17 12:00:00,41.75,41.76,41.64,41.69,114908.0,41.75,41.76,41.64,41.69,114908.0
2024-01-17 12:30:00,41.69,41.82,41.58,41.77,134760.0,41.69,41.82,41.58,41.77,134760.0
2024-01-17 13:00:00,41.78,41.82,41.61,41.63,102601.0,41.78,41.82,41.61,41.63,102601.0
2024-01-17 13:30:00,41.62,41.63,41.55,41.61,107367.0,41.62,41.63,41.55,41.61,107367.0
2024-01-17 14:00:00,41.61,41.74,41.53,41.54,132366.0,41.61,41.74,41.53,41.54,132366.0
2024-01-17 14:30:00,41.54,41.57,41.45,41.48,265792.0,41.54,41.57,41.45,41.48,265792.0
2024-01-17 15:00:00,41.48,41.7,41.41,41.66,177006.0,41.48,41.7,41.41,41.66,177006.0
2024-01-17 15:30:00,41.67,41.83,41.62,41.63,1097627.0,41.67,41.83,41.62,41.63,1097627.0
2024-01-18 09:30:00,42.15,42.39,41.95,42.07,330626.0,42.15,42.39,41.95,42.07,330626.0
2024-01-18 10:00:00,42.06,42.45,41.92,42.3,206085.0,42.06,42.45,41.92,42.3,206085.0
2024-01-18 10:30:00,42.3,42.41,42.01,42.04,164599.0,42.3,42.41,42.01,42.04,164599.0
2024-01-18 11:00:00,42.03,42.17,41.95,42.13,105849.0,42.03,42.17,41.95,42.13,105849.0
2024-01-18 11:30:00,42.13,42.22,42.06,42.19,111861.0,42.13,42.22,42.06,42.19,111861.0
2024-01-18 12:00:00,42.2,42.2,41.94,41.96,166193.0,42.2,42.2,41.94,41.96,166193.0
2024-01-18 12:30:00,41.95,41.97,41.88,41.91,146557.0,41.95,41.97,41.88,41.91,146557.0
2024-01-18 13:00:00,41.91,42.25,41.86,42.2,105745.0,41.91,42.25,41.86,42.2,105745.0
2024-01-18 13:30:00,42.21,42.42,42.19,42.39,138230.0,42.21,42.42,42.19,42.39,138230.0
2024-01-18 14:00:00,42.39,42.64,42.39,42.56,420349.0,42.39,42.64,42.39,42.56,420349.0
2024-01-18 14:30:00,42.56,42.62,42.44,42.59,171587.0,42.56,42.62,42.44,42.59,171587.0
2024-01-18 15:00:00,42.59,42.75,42.59,42.73,258362.0,42.59,42.75,42.59,42.73,258362.0
2024-01-18 15:30:00,42.73,42.9,42.66,42.86,909439.0,42.73,42.9,42.66,42.86,909439.0
2024-01-19 09:30:00,43.05,43.05,42.31,42.49,407847.0,43.05,43.05,42.31,42.49,407847.0
2024-01-19 10:00:00,42.49,42.63,42.32,42.48,182802.0,42.49,42.63,42.32,42.48,182802.0
2024-01-19 10:30:00,42.47,42.57,42.36,42.5,139280.0,42.47,42.57,42.36,42.5,139280.0
2024-01-19 11:00:00,42.5,42.59,42.26,42.42,137962.0,42.5,42.59,42.26,42.42,137962.0
2024-01-19 11:30:00,42.41,42.6,42.39,42.59,145805.0,42.41,42.6,42.39,42.59,145805.0
2024-01-19 12:00:00,42.59,42.73,42.54,42.71,138544.0,42.59,42.73,42.54,42.71,138544.0
2024-01-19 12:30:00,42.7,42.94,42.66,42.94,185497.0,42.7,42.94,42.66,42.94,185497.0
2024-01-19 13:00:00,42.93,43.03,42.85,43.02,157018.0,42.93,43.03,42.85,43.02,157018.0
2024-01-19 13:30:00,43.02,43.07,42.93,43.02,115065.0,43.02,43.07,42.93,43.02,115065.0
2024-01-19 14:00:00,43.03,43.2,42.95,43.12,156540.0,43.03,43.2,42.95,43.12,156540.0
2024-01-19 14:30:00,43.13,43.18,43.08,43.17,208890.0,43.13,43.18,43.08,43.17,208890.0
2024-01-19 15:00:00,43.16,43.26,43.01,43.08,195733.0,43.16,43.26,43.01,43.08,195733.0
2024-01-19 15:30:00,43.08,43.16,42.98,42.99,1547826.0,43.08,43.16,42.98,42.99,1547826.0
2024-01-22 09:30:00,43.21,43.54,43.1,43.33,185752.0,43.21,43.54,43.1,43.33,185752.0
2024-01-22 10:00:00,43.34,43.47,43.1,43.23,159898.0,43.34,43.47,43.1,43.23,159898.0
2024-01-22 10:30:00,43.23,43.26,42.81,43.0,166269.0,43.23,43.26,42.81,43.0,166269.0
2024-01-22 11:00:00,42.99,43.0,42.78,42.79,219210.0,42.99,43.0,42.78,42.79,219210.0
2024-01-22 11:30:00,42.79,43.02,42.73,42.95,120665.0,42.79,43.02,42.73,42.95,120665.0
2024-01-22 12:00:00,42.96,43.04,42.94,43.01,282524.0,42.96,43.04,42.94,43.01,282524.0
2024-01-22 12:30:00,43.01,43.02,42.88,42.98,120076.0,43.01,43.02,42.88,42.98,120076.0
2024-01-22 13:00:00,42.98,43.02,42.77,42.78,277502.0,42.98,43.02,42.77,42.78,277502.0
2024-01-22 13:30:00,42.79,42.82,42.68,42.75,147364.0,42.79,42.82,42.68,42.75,147364.0
2024-01-22 14:00:00,42.75,42.77,42.55,42.62,127051.0,42.75,42.77,42.55,42.62,127051.0
2024-01-22 14:30:00,42.62,42.66,42.45,42.49,127259.0,42.62,42.66,42.45,42.49,127259.0
2024-01-22 15:00:00,42.5,42.74,42.45,42.67,182037.0,42.5,42.74,42.45,42.67,182037.0
2024-01-22 15:30:00,42.67,42.76,42.49,42.57,981879.0,42.67,42.76,42.49,42.57,981879.0
2024-01-23 09:30:00,43.02,43.34,42.93,43.14,191940.0,43.02,43.34,42.93,43.14,191940.0
2024-01-23 10:00:00,43.15,43.25,42.87,42.88,132520.0,43.15,43.25,42.87,42.88,132520.0
2024-01-23 10:30:00,42.87,42.88,42.45,42.65,131274.0,42.87,42.88,42.45,42.65,131274.0
2024-01-23 11:00:00,42.66,42.77,42.55,42.63,110550.0,42.66,42.77,42.55,42.63,110550.0
2024-01-23 11:30:00,42.62,42.72,42.54,42.72,65705.0,42.62,42.72,42.54,42.72,65705.0
2024-01-23 12:00:00,42.71,42.79,42.64,42.77,272489.0,42.71,42.79,42.64,42.77,272489.0
2024-01-23 12:30:00,42.77,42.8,42.67,42.69,92609.0,42.77,42.8,42.67,42.69,92609.0
2024-01-23 13:00:00,42.7,42.7,42.59,42.65,112308.0,42.7,42.7,42.59,42.65,112308.0
2024-01-23 13:30:00,42.66,42.71,42.59,42.67,96617.0,42.66,42.71,42.59,42.67,96617.0
2024-01-23 14:00:00,42.66,42.8,42.64,42.8,171834.0,42.66,42.8,42.64,42.8,171834.0
2024-01-23 14:30:00,42.8,42.99,42.77,42.97,153083.0,42.8,42.99,42.77,42.97,153083.0
2024-01-23 15:00:00,42.98,43.19,42.96,43.07,375021.0,42.98,43.19,42.96,43.07,375021.0
2024-01-23 15:30:00,43.06,43.06,42.87,43.06,489989.0,43.06,43.06,42.87,43.06,489989.0
2024-01-24 09:30:00,43.61,43.66,43.23,43.27,201368.0,43.61,43.66,43.23,43.27,201368.0
2024-01-24 10:00:00,43.27,43.31,43.14,43.2,153316.0,43.27,43.31,43.14,43.2,153316.0
2024-01-24 10:30:00,43.19,43.44,43.09,43.27,143205.0,43.19,43.44,43.09,43.27,143205.0
2024-01-24 11:00:00,43.27,43.38,43.11,43.25,124397.0,43.27,43.38,43.11,43.25,124397.0
2024-01-24 11:30:00,43.25,43.38,43.14,43.36,114915.0,43.25,43.38,43.14,43.36,114915.0
2024-01-24 12:00:00,43.36,43.48,43.31,43.41,170987.0,43.36,43.48,43.31,43.41,170987.0
2024-01-24 12:30:00,43.41,43.45,43.23,43.28,90830.0,43.41,43.45,43.23,43.28,90830.0
2024-01-24 13:00:00,43.28,43.29,43.0,43.05,145803.0,43.28,43.29,43.0,43.05,145803.0
2024-01-24 13:30:00,43.05,43.07,42.91,43.02,112704.0,43.05,43.07,42.91,43.02,112704.0
2024-01-24 14:00:00,43.03,43.06,42.91,42.97,146658.0,43.03,43.06,42.91,42.97,146658.0
2024-01-24 14:30:00,42.96,43.04,42.89,42.92,235197.0,42.96,43.04,42.89,42.92,235197.0
2024-01-24 15:00:00,42.91,42.95,42.79,42.84,363338.0,42.91,42.95,42.79,42.84,363338.0
2024-01-24 15:30:00,42.84,43.05,42.76,42.86,705751.0,42.84,43.05,42.76,42.86,705751.0
2024-01-25 09:30:00,43.56,43.78,43.33,43.77,508041.0,43.56,43.78,43.33,43.77,508041.0
2024-01-25 10:00:00,43.78,44.1,43.49,43.57,365789.0,43.78,44.1,43.49,43.57,365789.0
2024-01-25 10:30:00,43.58,43.62,43.34,43.37,150261.0,43.58,43.62,43.34,43.37,150261.0
2024-01-25 11:00:00,43.38,43.62,43.36,43.6,134747.0,43.38,43.62,43.36,43.6,134747.0
2024-01-25 11:30:00,43.59,43.6,43.47,43.56,116829.0,43.59,43.6,43.47,43.56,116829.0
2024-01-25 12:00:00,43.57,43.61,43.51,43.57,138290.0,43.57,43.61,43.51,43.57,138290.0
2024-01-25 12:30:00,43.58,43.59,43.4,43.44,159752.0,43.58,43.59,43.4,43.44,159752.0
2024-01-25 13:00:00,43.45,43.63,43.44,43.45,108371.0,43.45,43.63,43.44,43.45,108371.0
2024-01-25 13:30:00,43.46,43.59,43.42,43.44,166540.0,43.46,43.59,43.42,43.44,166540.0
2024-01-25 14:00:00,43.44,43.48,43.31,43.44,212527.0,43.44,43.48,43.31,43.44,212527.0
2024-01-25 14:30:00,43.45,43.53,43.42,43.47,129494.0,43.45,43.53,43.42,43.47,129494.0
2024-01-25 15:00:00,43.47,43.52,43.4,43.41,158851.0,43.47,43.52,43.4,43.41,158851.0
2024-01-25 15:30:00,43.41,43.65,43.37,43.61,639013.0,43.41,43.65,43.37,43.61,639013.0
2024-01-26 09:30:00,43.83,43.94,43.48,43.58,218828.0,43.83,43.94,43.48,43.58,218828.0
2024-01-26 10:00:00,43.57,43.73,43.45,43.72,168774.0,43.57,43.73,43.45,43.72,168774.0
2024-01-26 10:30:00,43.71,43.73,43.52,43.61,124760.0,43.71,43.73,43.52,43.61,124760.0
2024-01-26 11:00:00,43.6,43.63,43.5,43.58,114798.0,43.6,43.63,43.5,43.58,114798.0
2024-01-26 11:30:00,43.59,43.65,43.54,43.63,92353.0,43.59,43.65,43.54,43.63,92353.0
2024-01-26 12:00:00,43.63,43.77,43.56,43.75,169960.0,43.63,43.77,43.56,43.75,169960.0
2024-01-26 12:30:00,43.75,43.76,43.54,43.56,130998.0,43.75,43.76,43.54,43.56,130998.0
2024-01-26 13:00:00,43.56,43.66,43.53,43.61,160969.0,43.56,43.66,43.53,43.61,160969.0
2024-01-26 13:30:00,43.61,43.63,43.5,43.53,149755.0,43.61,43.63,43.5,43.53,149755.0
2024-01-26 14:00:00,43.53,43.69,43.51,43.67,220623.0,43.53,43.69,43.51,43.67,220623.0
2024-01-26 14:30:00,43.68,43.87,43.66,43.79,204679.0,43.68,43.87,43.66,43.79,204679.0
2024-01-26 15:00:00,43.79,43.79,43.63,43.71,213562.0,43.79,43.79,43.63,43.71,213562.0
2024-01-26 15:30:00,43.71,43.71,43.57,43.64,584008.0,43.71,43.71,43.57,43.64,584008.0
2024-01-29 09:30:00,43.62,43.69,43.43,43.59,168551.0,43.62,43.69,43.43,43.59,168551.0
2024-01-29 10:00:00,43.58,43.6,43.37,43.38,171747.0,43.58,43.6,43.37,43.38,171747.0
2024-01-29 10:30:00,43.38,43.39,43.24,43.27,146320.0,43.38,43.39,43.24,43.27,146320.0
2024-01-29 11:00:00,43.27,43.43,43.27,43.27,83210.0,43.27,43.43,43.27,43.27,83210.0
2024-01-29 11:30:00,43.28,43.36,43.25,43.36,70604.0,43.28,43.36,43.25,43.36,70604.0
2024-01-29 12:00:00,43.37,43.48,43.3,43.45,99741.0,43.37,43.48,43.3,43.45,99741.0
2024-01-29 12:30:00,43.45,43.48,43.35,43.41,122869.0,43.45,43.48,43.35,43.41,122869.0
2024-01-29 13:00:00,43.42,43.52,43.39,43.52,67193.0,43.42,43.52,43.39,43.52,67193.0
2024-01-29 13:30:00,43.52,43.7,43.5,43.68,133595.0,43.52,43.7,43.5,43.68,133595.0
2024-01-29 14:00:00,43.68,43.79,43.67,43.7,103117.0,43.68,43.79,43.67,43.7,103117.0
2024-01-29 14:30:00,43.71,43.73,43.54,43.55,107883.0,43.71,43.73,43.54,43.55,107883.0
2024-01-29 15:00:00,43.56,43.91,43.55,43.84,227895.0,43.56,43.91,43.55,43.84,227895.0
2024-01-29 15:30:00,43.85,43.94,43.78,43.85,476028.0,43.85,43.94,43.78,43.85,476028.0
2024-01-30 09:30:00,43.71,43.9,43.52,43.89,134906.0,43.71,43.9,43.52,43.89,134906.0
2024-01-30 10:00:00,43.88,43.88,43.53,43.55,103846.0,43.88,43.88,43.53,43.55,103846.0
2024-01-30 10:30:00,43.55,43.56,43.45,43.54,79116.0,43.55,43.56,43.45,43.54,79116.0
2024-01-30 11:00:00,43.53,43.61,43.47,43.52,95837.0,43.53,43.61,43.47,43.52,95837.0
2024-01-30 11:30:00,43.52,43.74,43.51,43.71,112021.0,43.52,43.74,43.51,43.71,112021.0
2024-01-30 12:00:00,43.71,43.86,43.68,43.73,88529.0,43.71,43.86,43.68,43.73,88529.0
2024-01-30 12:30:00,43.72,43.74,43.61,43.68,82940.0,43.72,43.74,43.61,43.68,82940.0
2024-01-30 13:00:00,43.67,43.8,43.66,43.78,67470.0,43.67,43.8,43.66,43.78,67470.0
2024-01-30 13:30:00,43.79,43.79,43.65,43.66,59487.0,43.79,43.79,43.65,43.66,59487.0
2024-01-30 14:00:00,43.67,43.71,43.58,43.61,72781.0,43.67,43.71,43.58,43.61,72781.0
2024-01-30 14:30:00,43.61,43.72,43.61,43.67,72655.0,43.61,43.72,43.61,43.67,72655.0
2024-01-30 15:00:00,43.68,43.71,43.53,43.59,137578.0,43.68,43.71,43.53,43.59,137578.0
2024-01-30 15:30:00,43.59,43.67,43.54,43.66,536962.0,43.59,43.67,43.54,43.66,536962.0
2024-01-31 09:30:00,43.61,43.94,43.16,43.92,255510.0,43.61,43.94,43.16,43.92,255510.0
2024-01-31 10:00:00,43.91,44.36,43.84,44.31,346342.0,43.91,44.36,43.84,44.31,346342.0
2024-01-31 10:30:00,44.3,44.53,44.22,44.43,270315.0,44.3,44.53,44.22,44.43,270315.0
2024-01-31 11:00:00,44.43,44.47,44.36,44.36,129448.0,44.43,44.47,44.36,44.36,129448.0
2024-01-31 11:30:00,44.37,44.41,44.19,44.35,129703.0,44.37,44.41,44.19,44.35,129703.0
2024-01-31 12:00:00,44.35,44.35,44.23,44.33,104515.0,44.35,44.35,44.23,44.33,104515.0
2024-01-31 12:30:00,44.34,44.36,44.26,44.3,116261.0,44.34,44.36,44.26,44.3,116261.0
2024-01-31 13:00:00,44.3,44.31,44.14,44.2,75208.0,44.3,44.31,44.14,44.2,75208.0
2024-01-31 13:30:00,44.2,44.25,44.14,44.19,80160.0,44.2,44.25,44.14,44.19,80160.0
2024-01-31 14:00:00,44.18,44.25,43.76,43.84,185702.0,44.18,44.25,43.76,43.84,185702.0
2024-01-31 14:30:00,43.84,44.2,43.68,43.78,308415.0,43.84,44.2,43.68,43.78,308415.0
2024-01-31 15:00:00,43.8,43.8,43.27,43.58,343084.0,43.8,43.8,43.27,43.58,343084.0
2024-01-31 15:30:00,43.58,43.61,43.31,43.37,749594.0,43.58,43.61,43.31,43.37,749594.0
2024-02-01 09:30:00,43.98,44.64,43.86,44.09,604409.0,43.98,44.64,43.86,44.09,604409.0
2024-02-01 10:00:00,44.07,44.3,43.8,44.26,265830.0,44.07,44.3,43.8,44.26,265830.0
2024-02-01 10:30:00,44.25,44.27,43.7,43.72,168151.0,44.25,44.27,43.7,43.72,168151.0
2024-02-01 11:00:00,43.71,43.81,43.61,43.77,120829.0,43.71,43.81,43.61,43.77,120829.0
2024-02-01 11:30:00,43.77,44.0,43.74,43.98,190289.0,43.77,44.0,43.74,43.98,190289.0
2024-02-01 12:00:00,43.99,44.23,43.96,44.18,179722.0,43.99,44.23,43.96,44.18,179722.0
2024-02-01 12:30:00,44.19,44.65,44.16,44.5,267883.0,44.19,44.65,44.16,44.5,267883.0
2024-02-01 13:00:00,44.5,44.53,44.31,44.39,191011.0,44.5,44.53,44.31,44.39,191011.0
2024-02-01 13:30:00,44.41,44.44,44.26,44.41,139998.0,44.41,44.44,44.26,44.41,139998.0
2024-02-01 14:00:00,44.41,44.56,44.38,44.45,199285.0,44.41,44.56,44.38,44.45,199285.0
2024-02-01 14:30:00,44.45,44.67,44.4,44.66,203367.0,44.45,44.67,44.4,44.66,203367.0
2024-02-01 15:00:00,44.66,44.71,44.45,44.46,266745.0,44.66,44.71,44.45,44.46,266745.0
2024-02-01 15:30:00,44.47,44.73,44.46,44.7,593813.0,44.47,44.73,44.46,44.7,593813.0
2024-02-02 09:30:00,44.32,44.35,43.5,44.02,346449.0,44.32,44.35,43.5,44.02,346449.0
2024-02-02 10:00:00,44.02,44.23,43.85,44.23,235297.0,44.02,44.23,43.85,44.23,235297.0
2024-02-02 10:30:00,44.23,44.4,44.1,44.21,168752.0,44.23,44.4,44.1,44.21,168752.0
2024-02-02 11:00:00,44.21,44.52,44.18,44.5,314583.0,44.21,44.52,44.18,44.5,314583.0
2024-02-02 11:30:00,44.5,44.78,44.49,44.73,152973.0,44.5,44.78,44.49,44.73,152973.0
2024-02-02 12:00:00,44.73,44.79,44.61,44.77,108923.0,44.73,44.79,44.61,44.77,108923.0
2024-02-02 12:30:00,44.77,44.84,44.49,44.76,158844.0,44.77,44.84,44.49,44.76,158844.0
2024-02-02 13:00:00,44.76,45.04,44.73,44.91,157481.0,44.76,45.04,44.73,44.91,157481.0
2024-02-02 13:30:00,44.91,45.04,44.87,44.99,106695.0,44.91,45.04,44.87,44.99,106695.0
2024-02-02 14:00:00,45.0,45.19,44.98,45.04,108631.0,45.0,45.19,44.98,45.04,108631.0
2024-02-02 14:30:00,45.05,45.23,45.02,45.2,124542.0,45.05,45.23,45.02,45.2,124542.0
2024-02-02 15:00:00,45.21,45.22,45.04,45.07,213237.0,45.21,45.22,45.04,45.07,213237.0
2024-02-02 15:30:00,45.07,45.12,44.84,44.88,557697.0,45.07,45.12,44.84,44.88,557697.0
2024-02-05 09:30:00,44.47,44.64,44.24,44.47,166796.0,44.47,44.64,44.24,44.47,166796.0
2024-02-05 10:00:00,44.45,44.46,43.93,44.1,154018.0,44.45,44.46,43.93,44.1,154018.0
2024-02-05 10:30:00,44.11,44.38,44.11,44.32,169094.0,44.11,44.38,44.11,44.32,169094.0
2024-02-05 11:00:00,44.33,44.57,44.31,44.44,110953.0,44.33,44.57,44.31,44.44,110953.0
2024-02-05 11:30:00,44.44,44.6,44.43,44.59,134024.0,44.44,44.6,44.43,44.59,134024.0
2024-02-05 12:00:00,44.58,44.7,44.54,44.64,121548.0,44.58,44.7,44.54,44.64,121548.0
2024-02-05 12:30:00,44.68,44.7,44.36,44.49,103895.0,44.68,44.7,44.36,44.49,103895.0
2024-02-05 13:00:00,44.51,44.55,44.44,44.47,90210.0,44.51,44.55,44.44,44.47,90210.0
2024-02-05 13:30:00,44.46,44.68,44.46,44.55,95123.0,44.46,44.68,44.46,44.55,95123.0
2024-02-05 14:00:00,44.56,44.68,44.53,44.65,76228.0,44.56,44.68,44.53,44.65,76228.0
2024-02-05 14:30:00,44.65,44.78,44.62,44.66,97149.0,44.65,44.78,44.62,44.66,97149.0
2024-02-05 15:00:00,44.66,44.72,44.54,44.66,108443.0,44.66,44.72,44.54,44.66,108443.0
2024-02-05 15:30:00,44.66,44.8,44.42,44.51,679566.0,44.66,44.8,44.42,44.51,679566.0
2024-02-06 09:30:00,44.88,45.34,44.54,45.31,242100.0,44.88,45.34,44.54,45.31,242100.0
2024-02-06 10:00:00,45.32,45.32,44.93,45.06,149503.0,45.32,45.32,44.93,45.06,149503.0
2024-02-06 10:30:00,45.06,45.4,45.02,45.24,131751.0,45.06,45.4,45.02,45.24,131751.0
2024-02-06 11:00:00,45.24,45.34,45.2,45.3,133552.0,45.24,45.34,45.2,45.3,133552.0
2024-02-06 11:30:00,45.3,45.35,45.17,45.22,128762.0,45.3,45.35,45.17,45.22,128762.0
2024-02-06 12:00:00,45.22,45.32,45.15,45.32,132603.0,45.22,45.32,45.15,45.32,132603.0
2024-02-06 12:30:00,45.32,45.33,45.17,45.18,82107.0,45.32,45.33,45.17,45.18,82107.0
2024-02-06 13:00:00,45.18,45.23,45.04,45.09,63370.0,45.18,45.23,45.04,45.09,63370.0
2024-02-06 13:30:00,45.1,45.2,45.06,45.07,73225.0,45.1,45.2,45.06,45.07,73225.0
2024-02-06 14:00:00,45.07,45.09,44.96,45.01,73652.0,45.07,45.09,44.96,45.01,73652.0
2024-02-06 14:30:00,45.01,45.02,44.9,44.91,107623.0,45.01,45.02,44.9,44.91,107623.0
2024-02-06 15:00:00,44.91,44.98,44.7,44.73,249278.0,44.91,44.98,44.7,44.73,249278.0
2024-02-06 15:30:00,44.73,44.85,44.67,44.69,785082.0,44.73,44.85,44.67,44.69,785082.0
2024-02-07 09:30:00,44.8,44.98,44.41,44.48,243853.0,44.8,44.98,44.41,44.48,243853.0
2024-02-07 10:00:00,44.48,44.6,44.34,44.59,179961.0,44.48,44.6,44.34,44.59,179961.0
2024-02-07 10:30:00,44.6,44.75,44.55,44.6,313545.0,44.6,44.75,44.55,44.6,313545.0
2024-02-07 11:00:00,44.6,44.66,44.5,44.6,150584.0,44.6,44.66,44.5,44.6,150584.0
2024-02-07 11:30:00,44.61,44.82,44.6,44.79,97207.0,44.61,44.82,44.6,44.79,97207.0
2024-02-07 12:00:00,44.79,44.9,44.62,44.64,111447.0,44.79,44.9,44.62,44.64,111447.0
2024-02-07 12:30:00,44.64,44.84,44.61,44.84,148244.0,44.64,44.84,44.61,44.84,148244.0
2024-02-07 13:00:00,44.84,44.96,44.8,44.89,109710.0,44.84,44.96,44.8,44.89,109710.0
2024-02-07 13:30:00,44.9,44.91,44.75,44.76,119699.0,44.9,44.91,44.75,44.76,119699.0
2024-02-07 14:00:00,44.77,44.87,44.77,44.86,96843.0,44.77,44.87,44.77,44.86,96843.0
2024-02-07 14:30:00,44.86,44.91,44.8,44.87,129316.0,44.86,44.91,44.8,44.87,129316.0
2024-02-07 15:00:00,44.87,44.94,44.74,44.74,228823.0,44.87,44.94,44.74,44.74,228823.0
2024-02-07 15:30:00,44.74,44.75,44.53,44.72,788592.0,44.74,44.75,44.53,44.72,788592.0
2024-02-08 09:30:00,45.5,46.06,45.41,45.66,554507.0,45.5,46.06,45.41,45.66,554507.0
2024-02-08 10:00:00,45.65,45.7,45.27,45.58,260391.0,45.65,45.7,45.27,45.58,260391.0
2024-02-08 10:30:00,45.58,45.65,45.41,45.62,184031.0,45.58,45.65,45.41,45.62,184031.0
2024-02-08 11:00:00,45.63,45.64,45.27,45.34,143083.0,45.63,45.64,45.27,45.34,143083.0
2024-02-08 11:30:00,45.33,45.45,45.3,45.34,105101.0,45.33,45.45,45.3,45.34,105101.0
2024-02-08 12:00:00,45.35,45.52,45.34,45.47,143446.0,45.35,45.52,45.34,45.47,143446.0
2024-02-08 12:30:00,45.47,45.68,45.46,45.63,124377.0,45.47,45.68,45.46,45.63,124377.0
2024-02-08 13:00:00,45.63,45.84,45.61,45.78,143654.0,45.63,45.84,45.61,45.78,143654.0
2024-02-08 13:30:00,45.77,46.0,45.7,45.91,202568.0,45.77,46.0,45.7,45.91,202568.0
2024-02-08 14:00:00,45.92,45.99,45.81,45.9,128291.0,45.92,45.99,45.81,45.9,128291.0
2024-02-08 14:30:00,45.9,46.04,45.84,46.03,308400.0,45.9,46.04,45.84,46.03,308400.0
2024-02-08 15:00:00,46.03,46.39,46.02,46.36,576192.0,46.03,46.39,46.02,46.36,576192.0
2024-02-08 15:30:00,46.35,46.5,46.26,46.43,1149727.0,46.35,46.5,46.26,46.43,1149727.0
2024-02-09 09:30:00,46.67,46.85,46.22,46.24,368879.0,46.67,46.85,46.22,46.24,368879.0
2024-02-09 10:00:00,46.27,46.62,46.22,46.58,240204.0,46.27,46.62,46.22,46.58,240204.0
2024-02-09 10:30:00,46.58,46.65,46.35,46.39,189461.0,46.58,46.65,46.35,46.39,189461.0
2024-02-09 11:00:00,46.39,46.46,46.23,46.3,175771.0,46.39,46.46,46.23,46.3,175771.0
2024-02-09 11:30:00,46.3,46.47,46.2,46.43,144165.0,46.3,46.47,46.2,46.43,144165.0
2024-02-09 12:00:00,46.45,46.7,46.41,46.68,182300.0,46.45,46.7,46.41,46.68,182300.0
2024-02-09 12:30:00,46.68,46.81,46.51,46.75,167332.0,46.68,46.81,46.51,46.75,167332.0
2024-02-09 13:00:00,46.75,46.78,46.56,46.71,190884.0,46.75,46.78,46.56,46.71,190884.0
2024-02-09 13:30:00,46.72,46.78,46.65,46.71,127375.0,46.72,46.78,46.65,46.71,127375.0
2024-02-09 14:00:00,46.71,46.83,46.69,46.83,105973.0,46.71,46.83,46.69,46.83,105973.0
2024-02-09 14:30:00,46.84,46.86,46.7,46.71,98435.0,46.84,46.86,46.7,46.71,98435.0
2024-02-09 15:00:00,46.71,46.79,46.67,46.7,122273.0,46.71,46.79,46.67,46.7,122273.0
2024-02-09 15:30:00,46.69,46.79,46.63,46.75,540871.0,46.69,46.79,46.63,46.75,540871.0
2024-02-12 09:30:00,46.96,47.35,46.63,47.24,369259.0,46.96,47.35,46.63,47.24,369259.0
2024-02-12 10:00:00,47.26,47.31,46.98,47.25,233607.0,47.26,47.31,46.98,47.25,233607.0
2024-02-12 10:30:00,47.24,47.34,46.95,47.01,177664.0,47.24,47.34,46.95,47.01,177664.0
2024-02-12 11:00:00,47.02,47.13,46.93,47.04,169229.0,47.02,47.13,46.93,47.04,169229.0
2024-02-12 11:30:00,47.04,47.31,47.04,47.25,142951.0,47.04,47.31,47.04,47.25,142951.0
2024-02-12 12:00:00,47.27,47.36,47.2,47.31,127500.0,47.27,47.36,47.2,47.31,127500.0
2024-02-12 12:30:00,47.31,47.33,47.18,47.26,107711.0,47.31,47.33,47.18,47.26,107711.0
2024-02-12 13:00:00,47.26,47.36,47.22,47.32,231077.0,47.26,47.36,47.22,47.32,231077.0
2024-02-12 13:30:00,47.32,47.48,47.28,47.44,190281.0,47.32,47.48,47.28,47.44,190281.0
2024-02-12 14:00:00,47.43,47.53,47.15,47.24,146482.0,47.43,47.53,47.15,47.24,146482.0
2024-02-12 14:30:00,47.23,47.35,47.2,47.29,128928.0,47.23,47.35,47.2,47.29,128928.0
2024-02-12 15:00:00,47.28,47.37,47.24,47.32,152864.0,47.28,47.37,47.24,47.32,152864.0
2024-02-12 15:30:00,47.33,47.39,46.99,47.02,678675.0,47.33,47.39,46.99,47.02,678675.0
2024-02-13 09:30:00,45.61,45.77,45.03,45.69,427971.0,45.61,45.77,45.03,45.69,427971.0
2024-02-13 10:00:00,45.7,45.84,45.26,45.66,304015.0,45.7,45.84,45.26,45.66,304015.0
2024-02-13 10:30:00,45.66,45.67,45.41,45.49,352866.0,45.66,45.67,45.41,45.49,352866.0
2024-02-13 11:00:00,45.5,45.89,45.42,45.79,344959.0,45.5,45.89,45.42,45.79,344959.0
2024-02-13 11:30:00,45.8,45.96,45.6,45.66,237164.0,45.8,45.96,45.6,45.66,237164.0
2024-02-13 12:00:00,45.66,45.67,45.51,45.59,192308.0,45.66,45.67,45.51,45.59,192308.0
2024-02-13 12:30:00,45.59,45.83,45.55,45.65,292562.0,45.59,45.83,45.55,45.65,292562.0
2024-02-13 13:00:00,45.65,45.69,45.43,45.57,216249.0,45.65,45.69,45.43,45.57,216249.0
2024-02-13 13:30:00,45.57,45.74,45.5,45.53,256938.0,45.57,45.74,45.5,45.53,256938.0
2024-02-13 14:00:00,45.52,45.54,45.34,45.45,305769.0,45.52,45.54,45.34,45.45,305769.0
2024-02-13 14:30:00,45.45,45.51,45.16,45.18,313081.0,45.45,45.51,45.16,45.18,313081.0
2024-02-13 15:00:00,45.18,45.23,45.14,45.23,344951.0,45.18,45.23,45.14,45.23,344951.0
2024-02-13 15:30:00,45.23,45.68,45.23,45.67,1197561.0,45.23,45.68,45.23,45.67,1197561.0
2024-02-14 09:30:00,44.1,44.45,42.03,42.29,2043966.0,44.1,44.45,42.03,42.29,2043966.0
2024-02-14 10:00:00,42.3,42.6,41.92,42.34,1361353.0,42.3,42.6,41.92,42.34,1361353.0
2024-02-14 10:30:00,42.34,42.63,42.16,42.5,830351.0,42.34,42.63,42.16,42.5,830351.0
2024-02-14 11:00:00,42.49,42.84,42.06,42.07,676002.0,42.49,42.84,42.06,42.07,676002.0
2024-02-14 11:30:00,42.08,42.29,42.03,42.06,658282.0,42.08,42.29,42.03,42.06,658282.0
2024-02-14 12:00:00,42.06,42.17,41.68,41.9,935742.0,42.06,42.17,41.68,41.9,935742.0
2024-02-14 12:30:00,41.89,42.12,41.74,41.99,600803.0,41.89,42.12,41.74,41.99,600803.0
2024-02-14 13:00:00,42.0,42.08,41.77,42.07,651808.0,42.0,42.08,41.77,42.07,651808.0
2024-02-14 13:30:00,42.06,42.58,42.05,42.55,939996.0,42.06,42.58,42.05,42.55,939996.0
2024-02-14 14:00:00,42.56,42.77,42.34,42.73,526125.0,42.56,42.77,42.34,42.73,526125.0
2024-02-14 14:30:00,42.73,42.87,42.58,42.86,732893.0,42.73,42.87,42.58,42.86,732893.0
2024-02-14 15:00:00,42.87,43.06,42.7,42.8,1054875.0,42.87,43.06,42.7,42.8,1054875.0
2024-02-14 15:30:00,42.8,43.09,42.68,42.8,1852674.0,42.8,43.09,42.68,42.8,1852674.0
2024-02-15 09:30:00,42.93,43.14,42.51,42.7,618413.0,42.93,43.14,42.51,42.7,618413.0
2024-02-15 10:00:00,42.69,43.1,42.63,42.93,280046.0,42.69,43.1,42.63,42.93,280046.0
2024-02-15 10:30:00,42.94,43.1,42.9,42.96,310934.0,42.94,43.1,42.9,42.96,310934.0
2024-02-15 11:00:00,42.95,43.2,42.87,43.16,237212.0,42.95,43.2,42.87,43.16,237212.0
2024-02-15 11:30:00,43.16,43.27,42.98,43.24,183364.0,43.16,43.27,42.98,43.24,183364.0
2024-02-15 12:00:00,43.25,43.44,43.22,43.42,154823.0,43.25,43.44,43.22,43.42,154823.0
2024-02-15 12:30:00,43.42,43.45,43.09,43.16,186031.0,43.42,43.45,43.09,43.16,186031.0
2024-02-15 13:00:00,43.15,43.45,43.14,43.37,185104.0,43.15,43.45,43.14,43.37,185104.0
2024-02-15 13:30:00,43.38,43.4,43.17,43.3,162105.0,43.38,43.4,43.17,43.3,162105.0
2024-02-15 14:00:00,43.31,43.41,42.98,43.0,285678.0,43.31,43.41,42.98,43.0,285678.0
2024-02-15 14:30:00,42.99,43.17,42.94,43.01,342546.0,42.99,43.17,42.94,43.01,342546.0
2024-02-15 15:00:00,43.01,43.06,42.88,43.0,299192.0,43.01,43.06,42.88,43.0,299192.0
2024-02-15 15:30:00,43.0,43.16,42.84,43.1,1025976.0,43.0,43.16,42.84,43.1,1025976.0
2024-02-16 09:30:00,42.61,42.68,41.98,42.05,803398.0,42.61,42.68,41.98,42.05,803398.0
2024-02-16 10:00:00,42.04,42.54,42.02,42.45,401560.0,42.04,42.54,42.02,42.45,401560.0
2024-02-16 10:30:00,42.45,42.63,42.36,42.56,468241.0,42.45,42.63,42.36,42.56,468241.0
2024-02-16 11:00:00,42.57,42.69,42.56,42.65,311607.0,42.57,42.69,42.56,42.65,311607.0
2024-02-16 11:30:00,42.65,42.82,42.61,42.67,214212.0,42.65,42.82,42.61,42.67,214212.0
2024-02-16 12:00:00,42.66,42.67,42.4,42.45,464644.0,42.66,42.67,42.4,42.45,464644.0
2024-02-16 12:30:00,42.45,42.63,42.44,42.54,264257.0,42.45,42.63,42.44,42.54,264257.0
2024-02-16 13:00:00,42.54,42.71,42.52,42.69,279067.0,42.54,42.71,42.52,42.69,279067.0
2024-02-16 13:30:00,42.7,42.75,42.64,42.73,96979.0,42.7,42.75,42.64,42.73,96979.0
2024-02-16 14:00:00,42.73,42.84,42.68,42.8,167724.0,42.73,42.84,42.68,42.8,167724.0
2024-02-16 14:30:00,42.81,42.82,42.59,42.74,344704.0,42.81,42.82,42.59,42.74,344704.0
2024-02-16 15:00:00,42.75,42.88,42.72,42.88,290839.0,42.75,42.88,42.72,42.88,290839.0
2024-02-16 15:30:00,42.88,42.91,42.53,42.55,752002.0,42.88,42.91,42.53,42.55,752002.0
2024-02-20 09:30:00,42.32,42.61,42.16,42.43,388562.0,42.32,42.61,42.16,42.43,388562.0
2024-02-20 10:00:00,42.44,42.47,41.94,41.96,346231.0,42.44,42.47,41.94,41.96,346231.0
2024-02-20 10:30:00,41.97,42.26,41.74,42.26,308946.0,41.97,42.26,41.74,42.26,308946.0
2024-02-20 11:00:00,42.25,42.3,42.03,42.11,136811.0,42.25,42.3,42.03,42.11,136811.0
2024-02-20 11:30:00,42.12,42.25,42.09,42.21,86053.0,42.12,42.25,42.09,42.21,86053.0
2024-02-20 12:00:00,42.22,42.32,42.13,42.29,121703.0,42.22,42.32,42.13,42.29,121703.0
2024-02-20 12:30:00,42.28,42.33,42.18,42.25,156837.0,42.28,42.33,42.18,42.25,156837.0
2024-02-20 13:00:00,42.26,42.35,42.25,42.26,123950.0,42.26,42.35,42.25,42.26,123950.0
2024-02-20 13:30:00,42.26,42.38,42.22,42.36,150092.0,42.26,42.38,42.22,42.36,150092.0
2024-02-20 14:00:00,42.36,42.4,42.26,42.3,140719.0,42.36,42.4,42.26,42.3,140719.0
2024-02-20 14:30:00,42.3,42.43,42.23,42.39,168642.0,42.3,42.43,42.23,42.39,168642.0
2024-02-20 15:00:00,42.39,42.41,42.28,42.3,277248.0,42.39,42.41,42.28,42.3,277248.0
2024-02-20 15:30:00,42.31,42.39,42.2,42.39,683674.0,42.31,42.39,42.2,42.39,683674.0
2024-02-21 09:30:00,42.2,42.51,41.95,42.4,207322.0,42.2,42.51,41.95,42.4,207322.0
2024-02-21 10:00:00,42.39,42.51,42.33,42.51,118561.0,42.39,42.51,42.33,42.51,118561.0
2024-02-21 10:30:00,42.51,42.6,42.37,42.47,197017.0,42.51,42.6,42.37,42.47,197017.0
2024-02-21 11:00:00,42.47,42.65,42.39,42.57,142440.0,42.47,42.65,42.39,42.57,142440.0
2024-02-21 11:30:00,42.56,42.56,42.29,42.3,236608.0,42.56,42.56,42.29,42.3,236608.0
2024-02-21 12:00:00,42.31,42.4,42.3,42.33,176492.0,42.31,42.4,42.3,42.33,176492.0
2024-02-21 12:30:00,42.34,42.4,42.29,42.38,110619.0,42.34,42.4,42.29,42.38,110619.0
2024-02-21 13:00:00,42.38,42.38,42.23,42.32,155003.0,42.38,42.38,42.23,42.32,155003.0
2024-02-21 13:30:00,42.33,42.4,42.27,42.36,114719.0,42.33,42.4,42.27,42.36,114719.0
2024-02-21 14:00:00,42.36,42.42,42.21,42.26,145170.0,42.36,42.42,42.21,42.26,145170.0
2024-02-21 14:30:00,42.26,42.31,42.2,42.23,261044.0,42.26,42.31,42.2,42.23,261044.0
2024-02-21 15:00:00,42.23,42.23,42.09,42.12,293256.0,42.23,42.23,42.09,42.12,293256.0
2024-02-21 15:30:00,42.12,42.34,42.11,42.3,517618.0,42.12,42.34,42.11,42.3,517618.0
2024-02-22 09:30:00,42.88,42.94,42.54,42.87,393496.0,42.88,42.94,42.54,42.87,393496.0
2024-02-22 10:00:00,42.87,42.97,42.58,42.64,147910.0,42.87,42.97,42.58,42.64,147910.0
2024-02-22 10:30:00,42.64,42.74,42.58,42.65,102200.0,42.64,42.74,42.58,42.65,102200.0
2024-02-22 11:00:00,42.65,42.66,42.5,42.62,97134.0,42.65,42.66,42.5,42.62,97134.0
2024-02-22 11:30:00,42.63,42.65,42.4,42.42,94527.0,42.63,42.65,42.4,42.42,94527.0
2024-02-22 12:00:00,42.41,42.61,42.39,42.58,115090.0,42.41,42.61,42.39,42.58,115090.0
2024-02-22 12:30:00,42.59,42.65,42.51,42.63,67953.0,42.59,42.65,42.51,42.63,67953.0
2024-02-22 13:00:00,42.63,42.65,42.5,42.6,123223.0,42.63,42.65,42.5,42.6,123223.0
2024-02-22 13:30:00,42.6,42.61,42.5,42.52,99868.0,42.6,42.61,42.5,42.52,99868.0
2024-02-22 14:00:00,42.52,42.57,42.44,42.53,163219.0,42.52,42.57,42.44,42.53,163219.0
2024-02-22 14:30:00,42.53,42.53,42.35,42.41,145371.0,42.53,42.53,42.35,42.41,145371.0
2024-02-22 15:00:00,42.41,42.56,42.38,42.51,164090.0,42.41,42.56,42.38,42.51,164090.0
2024-02-22 15:30:00,42.52,42.52,42.35,42.43,600457.0,42.52,42.52,42.35,42.43,600457.0
2024-02-23 09:30:00,42.35,42.84,42.34,42.72,183879.0,42.35,42.84,42.34,42.72,183879.0
2024-02-23 10:00:00,42.69,42.77,42.55,42.71,211863.0,42.69,42.77,42.55,42.71,211863.0
2024-02-23 10:30:00,42.71,43.2,42.68,43.16,310714.0,42.71,43.2,42.68,43.16,310714.0
2024-02-23 11:00:00,43.16,43.19,42.95,43.16,148308.0,43.16,43.19,42.95,43.16,148308.0
2024-02-23 11:30:00,43.16,43.19,42.98,43.05,166823.0,43.16,43.19,42.98,43.05,166823.0
2024-02-23 12:00:00,43.04,43.14,42.98,42.99,128174.0,43.04,43.14,42.98,42.99,128174.0
2024-02-23 12:30:00,42.98,43.05,42.91,43.03,126502.0,42.98,43.05,42.91,43.03,126502.0
2024-02-23 13:00:00,43.02,43.12,42.98,43.06,97352.0,43.02,43.12,42.98,43.06,97352.0
2024-02-23 13:30:00,43.05,43.11,42.96,42.99,123508.0,43.05,43.11,42.96,42.99,123508.0
2024-02-23 14:00:00,42.98,42.99,42.72,42.73,125982.0,42.98,42.99,42.72,42.73,125982.0
2024-02-23 14:30:00,42.73,42.75,42.64,42.71,119140.0,42.73,42.75,42.64,42.71,119140.0
2024-02-23 15:00:00,42.71,42.72,42.58,42.6,116835.0,42.71,42.72,42.58,42.6,116835.0
2024-02-23 15:30:00,42.61,42.63,42.48,42.57,541214.0,42.61,42.63,42.48,42.57,541214.0
2024-02-26 09:30:00,42.55,42.86,42.38,42.81,213050.0,42.55,42.86,42.38,42.81,213050.0
2024-02-26 10:00:00,42.81,42.86,42.36,42.45,194585.0,42.81,42.86,42.36,42.45,194585.0
2024-02-26 10:30:00,42.45,42.5,42.35,42.36,115851.0,42.45,42.5,42.35,42.36,115851.0
2024-02-26 11:00:00,42.37,42.39,42.2,42.32,116293.0,42.37,42.39,42.2,42.32,116293.0
2024-02-26 11:30:00,42.32,42.36,42.15,42.31,145814.0,42.32,42.36,42.15,42.31,145814.0
2024-02-26 12:00:00,42.31,42.35,42.2,42.21,76254.0,42.31,42.35,42.2,42.21,76254.0
2024-02-26 12:30:00,42.21,42.21,42.0,42.1,124862.0,42.21,42.21,42.0,42.1,124862.0
2024-02-26 13:00:00,42.1,42.17,41.96,41.97,149754.0,42.1,42.17,41.96,41.97,149754.0
2024-02-26 13:30:00,41.96,42.02,41.9,41.96,211251.0,41.96,42.02,41.9,41.96,211251.0
2024-02-26 14:00:00,41.95,42.08,41.94,42.02,96261.0,41.95,42.08,41.94,42.02,96261.0
2024-02-26 14:30:00,42.03,42.04,41.88,41.88,97081.0,42.03,42.04,41.88,41.88,97081.0
2024-02-26 15:00:00,41.89,41.91,41.69,41.72,247843.0,41.89,41.91,41.69,41.72,247843.0
2024-02-26 15:30:00,41.73,41.84,41.62,41.75,608782.0,41.73,41.84,41.62,41.75,608782.0
2024-02-27 09:30:00,42.17,42.31,42.05,42.3,364980.0,42.17,42.31,42.05,42.3,364980.0
2024-02-27 10:00:00,42.29,42.32,41.95,42.05,224521.0,42.29,42.32,41.95,42.05,224521.0
2024-02-27 10:30:00,42.07,42.1,41.95,42.07,136986.0,42.07,42.1,41.95,42.07,136986.0
2024-02-27 11:00:00,42.07,42.2,42.05,42.15,87620.0,42.07,42.2,42.05,42.15,87620.0
2024-02-27 11:30:00,42.16,42.19,42.05,42.07,76194.0,42.16,42.19,42.05,42.07,76194.0
2024-02-27 12:00:00,42.07,42.23,42.05,42.06,88703.0,42.07,42.23,42.05,42.06,88703.0
2024-02-27 12:30:00,42.06,42.07,41.95,42.04,84388.0,42.06,42.07,41.95,42.04,84388.0
2024-02-27 13:00:00,42.03,42.1,41.94,41.96,81348.0,42.03,42.1,41.94,41.96,81348.0
2024-02-27 13:30:00,41.95,41.99,41.86,41.87,115372.0,41.95,41.99,41.86,41.87,115372.0
2024-02-27 14:00:00,41.87,41.94,41.85,41.86,68602.0,41.87,41.94,41.85,41.86,68602.0
2024-02-27 14:30:00,41.86,41.87,41.64,41.7,174507.0,41.86,41.87,41.64,41.7,174507.0
2024-02-27 15:00:00,41.7,41.88,41.69,41.87,196845.0,41.7,41.88,41.69,41.87,196845.0
2024-02-27 15:30:00,41.86,42.01,41.74,42.0,543782.0,41.86,42.01,41.74,42.0,543782.0
2024-02-28 09:30:00,41.64,42.04,41.6,42.0,189267.0,41.64,42.04,41.6,42.0,189267.0
2024-02-28 10:00:00,42.0,42.14,41.89,42.0,280310.0,42.0,42.14,41.89,42.0,280310.0
2024-02-28 10:30:00,42.0,42.15,41.97,42.01,135641.0,42.0,42.15,41.97,42.01,135641.0
2024-02-28 11:00:00,42.02,42.05,41.79,41.95,199824.0,42.02,42.05,41.79,41.95,199824.0
2024-02-28 11:30:00,41.96,41.97,41.8,41.86,315847.0,41.96,41.97,41.8,41.86,315847.0
2024-02-28 12:00:00,41.85,41.94,41.79,41.85,230976.0,41.85,41.94,41.79,41.85,230976.0
2024-02-28 12:30:00,41.84,42.03,41.83,42.0,136859.0,41.84,42.03,41.83,42.0,136859.0
2024-02-28 13:00:00,42.01,42.07,41.94,42.06,137990.0,42.01,42.07,41.94,42.06,137990.0
2024-02-28 13:30:00,42.06,42.24,42.06,42.23,232995.0,42.06,42.24,42.06,42.23,232995.0
2024-02-28 14:00:00,42.24,42.29,42.16,42.21,100180.0,42.24,42.29,42.16,42.21,100180.0
2024-02-28 14:30:00,42.21,42.21,42.06,42.08,113762.0,42.21,42.21,42.06,42.08,113762.0
2024-02-28 15:00:00,42.09,42.17,42.06,42.14,108098.0,42.09,42.17,42.06,42.14,108098.0
2024-02-28 15:30:00,42.14,42.28,42.04,42.19,801165.0,42.14,42.28,42.04,42.19,801165.0
2024-02-29 09:30:00,42.67,42.77,42.34,42.6,240971.0,42.67,42.77,42.34,42.6,240971.0
2024-02-29 10:00:00,42.6,42.71,42.43,42.68,142122.0,42.6,42.71,42.43,42.68,142122.0
2024-02-29 10:30:00,42.69,42.72,42.42,42.45,125690.0,42.69,42.72,42.42,42.45,125690.0
2024-02-29 11:00:00,42.47,42.59,42.42,42.58,93871.0,42.47,42.59,42.42,42.58,93871.0
2024-02-29 11:30:00,42.58,42.58,42.38,42.5,122692.0,42.58,42.58,42.38,42.5,122692.0
2024-02-29 12:00:00,42.49,42.61,42.49,42.58,86112.0,42.49,42.61,42.49,42.58,86112.0
2024-02-29 12:30:00,42.58,42.71,42.58,42.71,100680.0,42.58,42.71,42.58,42.71,100680.0
2024-02-29 13:00:00,42.71,42.88,42.7,42.88,166284.0,42.71,42.88,42.7,42.88,166284.0
2024-02-29 13:30:00,42.88,42.91,42.85,42.88,80780.0,42.88,42.91,42.85,42.88,80780.0
2024-02-29 14:00:00,42.88,43.0,42.86,42.97,126476.0,42.88,43.0,42.86,42.97,126476.0
2024-02-29 14:30:00,42.97,43.0,42.94,42.99,131820.0,42.97,43.0,42.94,42.99,131820.0
2024-02-29 15:00:00,43.0,43.26,42.99,43.23,193544.0,43.0,43.26,42.99,43.23,193544.0
2024-02-29 15:30:00,43.22,43.36,43.17,43.28,640236.0,43.22,43.36,43.17,43.28,640236.0
2024-03-01 09:30:00,42.95,43.0,42.19,42.37,485007.0,42.95,43.0,42.19,42.37,485007.0
2024-03-01 10:00:00,42.38,43.03,42.34,42.87,340655.0,42.38,43.03,42.34,42.87,340655.0
2024-03-01 10:30:00,42.87,43.02,42.71,43.02,225961.0,42.87,43.02,42.71,43.02,225961.0
2024-03-01 11:00:00,43.02,43.09,42.74,42.74,170638.0,43.02,43.09,42.74,42.74,170638.0
2024-03-01 11:30:00,42.75,42.87,42.63,42.71,185085.0,42.75,42.87,42.63,42.71,185085.0
2024-03-01 12:00:00,42.71,42.88,42.71,42.87,161036.0,42.71,42.88,42.71,42.87,161036.0
2024-03-01 12:30:00,42.86,42.86,42.72,42.77,134817.0,42.86,42.86,42.72,42.77,134817.0
2024-03-01 13:00:00,42.77,42.8,42.62,42.68,149277.0,42.77,42.8,42.62,42.68,149277.0
2024-03-01 13:30:00,42.67,42.71,42.54,42.61,159596.0,42.67,42.71,42.54,42.61,159596.0
2024-03-01 14:00:00,42.61,42.77,42.58,42.68,132353.0,42.61,42.77,42.58,42.68,132353.0
2024-03-01 14:30:00,42.69,42.72,42.61,42.7,98122.0,42.69,42.72,42.61,42.7,98122.0
2024-03-01 15:00:00,42.69,42.82,42.6,42.82,139640.0,42.69,42.82,42.6,42.82,139640.0
2024-03-01 15:30:00,42.82,43.0,42.78,42.94,535553.0,42.82,43.0,42.78,42.94,535553.0
2024-03-04 09:30:00,42.67,42.75,42.25,42.4,297015.0,42.67,42.75,42.25,42.4,297015.0
2024-03-04 10:00:00,42.4,42.45,42.02,42.28,214825.0,42.4,42.45,42.02,42.28,214825.0
2024-03-04 10:30:00,42.27,42.37,42.19,42.3,193146.0,42.27,42.37,42.19,42.3,193146.0
2024-03-04 11:00:00,42.3,42.44,42.29,42.42,114553.0,42.3,42.44,42.29,42.42,114553.0
2024-03-04 11:30:00,42.42,42.55,42.41,42.53,99516.0,42.42,42.55,42.41,42.53,99516.0
2024-03-04 12:00:00,42.54,42.56,42.4,42.46,83843.0,42.54,42.56,42.4,42.46,83843.0
2024-03-04 12:30:00,42.46,42.56,42.35,42.39,97120.0,42.46,42.56,42.35,42.39,97120.0
2024-03-04 13:00:00,42.4,42.51,42.37,42.48,87239.0,42.4,42.51,42.37,42.48,87239.0
2024-03-04 13:30:00,42.47,42.61,42.44,42.48,88231.0,42.47,42.61,42.44,42.48,88231.0
2024-03-04 14:00:00,42.48,42.48,42.37,42.41,63417.0,42.48,42.48,42.37,42.41,63417.0
2024-03-04 14:30:00,42.42,42.5,42.39,42.45,92463.0,42.42,42.5,42.39,42.45,92463.0
2024-03-04 15:00:00,42.46,42.48,42.25,42.27,108217.0,42.46,42.48,42.25,42.27,108217.0
2024-03-04 15:30:00,42.27,42.27,42.0,42.01,481513.0,42.27,42.27,42.0,42.01,481513.0
2024-03-05 09:30:00,41.63,42.09,41.25,42.02,277152.0,41.63,42.09,41.25,42.02,277152.0
2024-03-05 10:00:00,42.04,42.26,42.02,42.2,286014.0,42.04,42.26,42.02,42.2,286014.0
2024-03-05 10:30:00,42.2,42.55,42.19,42.52,195068.0,42.2,42.55,42.19,42.52,195068.0
2024-03-05 11:00:00,42.52,42.67,42.48,42.65,224879.0,42.52,42.67,42.48,42.65,224879.0
2024-03-05 11:30:00,42.64,42.68,42.43,42.59,288465.0,42.64,42.68,42.43,42.59,288465.0
2024-03-05 12:00:00,42.59,42.67,42.51,42.65,180988.0,42.59,42.67,42.51,42.65,180988.0
2024-03-05 12:30:00,42.64,42.68,42.55,42.57,120727.0,42.64,42.68,42.55,42.57,120727.0
2024-03-05 13:00:00,42.57,42.65,42.52,42.62,84290.0,42.57,42.65,42.52,42.62,84290.0
2024-03-05 13:30:00,42.62,42.62,42.33,42.36,137207.0,42.62,42.62,42.33,42.36,137207.0
2024-03-05 14:00:00,42.36,42.36,42.24,42.32,96031.0,42.36,42.36,42.24,42.32,96031.0
2024-03-05 14:30:00,42.33,42.33,42.01,42.06,214543.0,42.33,42.33,42.01,42.06,214543.0
2024-03-05 15:00:00,42.05,42.14,41.94,41.94,189412.0,42.05,42.14,41.94,41.94,189412.0
2024-03-05 15:30:00,41.94,42.08,41.86,42.0,501379.0,41.94,42.08,41.86,42.0,501379.0
2024-03-06 09:30:00,42.39,42.48,42.03,42.37,154053.0,42.39,42.48,42.03,42.37,154053.0
2024-03-06 10:00:00,42.36,42.44,42.21,42.27,115505.0,42.36,42.44,42.21,42.27,115505.0
2024-03-06 10:30:00,42.27,42.33,42.11,42.19,84287.0,42.27,42.33,42.11,42.19,84287.0
2024-03-06 11:00:00,42.18,42.3,42.17,42.29,77233.0,42.18,42.3,42.17,42.29,77233.0
2024-03-06 11:30:00,42.3,42.58,42.26,42.45,111283.0,42.3,42.58,42.26,42.45,111283.0
2024-03-06 12:00:00,42.46,42.58,42.44,42.55,79503.0,42.46,42.58,42.44,42.55,79503.0
2024-03-06 12:30:00,42.56,42.58,42.41,42.46,81720.0,42.56,42.58,42.41,42.46,81720.0
2024-03-06 13:00:00,42.46,42.52,42.33,42.36,65117.0,42.46,42.52,42.33,42.36,65117.0
2024-03-06 13:30:00,42.35,42.35,42.02,42.17,116823.0,42.35,42.35,42.02,42.17,116823.0
2024-03-06 14:00:00,42.16,42.19,41.93,42.13,99812.0,42.16,42.19,41.93,42.13,99812.0
2024-03-06 14:30:00,42.13,42.16,42.01,42.03,148693.0,42.13,42.16,42.01,42.03,148693.0
2024-03-06 15:00:00,42.02,42.07,41.97,42.05,125680.0,42.02,42.07,41.97,42.05,125680.0
2024-03-06 15:30:00,42.05,42.11,41.92,42.03,409505.0,42.05,42.11,41.92,42.03,409505.0
2024-03-07 09:30:00,42.22,42.8,42.22,42.79,292701.0,42.22,42.8,42.22,42.79,292701.0
2024-03-07 10:00:00,42.79,42.87,42.68,42.8,104518.0,42.79,42.87,42.68,42.8,104518.0
2024-03-07 10:30:00,42.8,42.86,42.71,42.8,114270.0,42.8,42.86,42.71,42.8,114270.0
2024-03-07 11:00:00,42.81,42.84,42.75,42.82,129637.0,42.81,42.84,42.75,42.82,129637.0
2024-03-07 11:30:00,42.82,42.82,42.69,42.77,111376.0,42.82,42.82,42.69,42.77,111376.0
2024-03-07 12:00:00,42.77,42.78,42.67,42.7,71060.0,42.77,42.78,42.67,42.7,71060.0
2024-03-07 12:30:00,42.7,42.75,42.61,42.73,67199.0,42.7,42.75,42.61,42.73,67199.0
2024-03-07 13:00:00,42.73,42.84,42.69,42.83,192206.0,42.73,42.84,42.69,42.83,192206.0
2024-03-07 13:30:00,42.83,42.96,42.81,42.95,158633.0,42.83,42.96,42.81,42.95,158633.0
2024-03-07 14:00:00,42.96,43.08,42.96,43.04,174834.0,42.96,43.08,42.96,43.04,174834.0
2024-03-07 14:30:00,43.03,43.1,43.02,43.05,76205.0,43.03,43.1,43.02,43.05,76205.0
2024-03-07 15:00:00,43.05,43.06,42.91,42.95,151936.0,43.05,43.06,42.91,42.95,151936.0
2024-03-07 15:30:00,42.95,43.05,42.86,42.91,351269.0,42.95,43.05,42.86,42.91,351269.0
2024-03-08 09:30:00,43.1,43.62,43.01,43.28,270884.0,43.1,43.62,43.01,43.28,270884.0
2024-03-08 10:00:00,43.27,43.3,42.86,42.9,137389.0,43.27,43.3,42.86,42.9,137389.0
2024-03-08 10:30:00,42.91,43.12,42.87,42.99,151819.0,42.91,43.12,42.87,42.99,151819.0
2024-03-08 11:00:00,43.0,43.01,42.55,42.56,205536.0,43.0,43.01,42.55,42.56,205536.0
2024-03-08 11:30:00,42.57,42.71,42.49,42.6,87850.0,42.57,42.71,42.49,42.6,87850.0
2024-03-08 12:00:00,42.59,42.74,42.57,42.65,62390.0,42.59,42.74,42.57,42.65,62390.0
2024-03-08 12:30:00,42.65,42.73,42.57,42.62,62552.0,42.65,42.73,42.57,42.62,62552.0
2024-03-08 13:00:00,42.61,42.61,42.44,42.48,110598.0,42.61,42.61,42.44,42.48,110598.0
2024-03-08 13:30:00,42.48,42.51,42.35,42.43,63216.0,42.48,42.51,42.35,42.43,63216.0
2024-03-08 14:00:00,42.43,42.54,42.41,42.51,62477.0,42.43,42.54,42.41,42.51,62477.0
2024-03-08 14:30:00,42.52,42.61,42.47,42.53,103766.0,42.52,42.61,42.47,42.53,103766.0
2024-03-08 15:00:00,42.54,42.57,42.45,42.46,108695.0,42.54,42.57,42.45,42.46,108695.0
2024-03-08 15:30:00,42.45,42.57,42.36,42.48,413860.0,42.45,42.57,42.36,42.48,413860.0
2024-03-11 09:30:00,42.46,42.84,42.31,42.62,163844.0,42.46,42.84,42.31,42.62,163844.0
2024-03-11 10:00:00,42.61,42.82,42.54,42.76,108878.0,42.61,42.82,42.54,42.76,108878.0
2024-03-11 10:30:00,42.76,42.99,42.74,42.99,153029.0,42.76,42.99,42.74,42.99,153029.0
2024-03-11 11:00:00,43.0,43.05,42.84,42.88,120707.0,43.0,43.05,42.84,42.88,120707.0
2024-03-11 11:30:00,42.87,42.97,42.79,42.88,73228.0,42.87,42.97,42.79,42.88,73228.0
2024-03-11 12:00:00,42.88,42.95,42.79,42.9,76164.0,42.88,42.95,42.79,42.9,76164.0
2024-03-11 12:30:00,42.9,42.98,42.86,42.9,58581.0,42.9,42.98,42.86,42.9,58581.0
2024-03-11 13:00:00,42.91,42.92,42.77,42.84,63096.0,42.91,42.92,42.77,42.84,63096.0
2024-03-11 13:30:00,42.84,42.91,42.81,42.87,63907.0,42.84,42.91,42.81,42.87,63907.0
2024-03-11 14:00:00,42.86,42.88,42.76,42.84,46322.0,42.86,42.88,42.76,42.84,46322.0
2024-03-11 14:30:00,42.84,42.86,42.76,42.79,73113.0,42.84,42.86,42.76,42.79,73113.0
2024-03-11 15:00:00,42.8,42.82,42.72,42.76,70981.0,42.8,42.82,42.72,42.76,70981.0
2024-03-11 15:30:00,42.75,42.76,42.57,42.62,292260.0,42.75,42.76,42.57,42.62,292260.0
2024-03-12 09:30:00,42.77,43.28,42.63,43.21,196804.0,42.77,43.28,42.63,43.21,196804.0
2024-03-12 10:00:00,43.2,43.21,42.91,43.02,138678.0,43.2,43.21,42.91,43.02,138678.0
2024-03-12 10:30:00,43.02,43.16,42.97,43.13,238881.0,43.02,43.16,42.97,43.13,238881.0
2024-03-12 11:00:00,43.14,43.15,42.95,43.01,105653.0,43.14,43.15,42.95,43.01,105653.0
2024-03-12 11:30:00,43.01,43.1,42.87,42.97,84722.0,43.01,43.1,42.87,42.97,84722.0
2024-03-12 12:00:00,42.97,42.97,42.85,42.88,74243.0,42.97,42.97,42.85,42.88,74243.0
2024-03-12 12:30:00,42.87,42.87,42.73,42.87,108430.0,42.87,42.87,42.73,42.87,108430.0
2024-03-12 13:00:00,42.87,42.9,42.68,42.71,118275.0,42.87,42.9,42.68,42.71,118275.0
2024-03-12 13:30:00,42.71,42.82,42.71,42.82,102511.0,42.71,42.82,42.71,42.82,102511.0
2024-03-12 14:00:00,42.82,42.88,42.77,42.86,84902.0,42.82,42.88,42.77,42.86,84902.0
2024-03-12 14:30:00,42.86,42.94,42.78,42.88,100827.0,42.86,42.94,42.78,42.88,100827.0
2024-03-12 15:00:00,42.87,42.88,42.8,42.86,103698.0,42.87,42.88,42.8,42.86,103698.0
2024-03-12 15:30:00,42.86,42.86,42.75,42.8,312237.0,42.86,42.86,42.75,42.8,312237.0
2024-03-13 09:30:00,42.63,43.08,42.63,42.98,208145.0,42.63,43.08,42.63,42.98,208145.0
2024-03-13 10:00:00,43.0,43.03,42.9,42.99,99619.0,43.0,43.03,42.9,42.99,99619.0
2024-03-13 10:30:00,42.98,43.08,42.9,42.92,93795.0,42.98,43.08,42.9,42.92,93795.0
2024-03-13 11:00:00,42.91,43.02,42.88,42.95,100930.0,42.91,43.02,42.88,42.95,100930.0
2024-03-13 11:30:00,42.95,43.07,42.92,43.03,79007.0,42.95,43.07,42.92,43.03,79007.0
2024-03-13 12:00:00,43.04,43.05,42.94,42.97,76957.0,43.04,43.05,42.94,42.97,76957.0
2024-03-13 12:30:00,42.96,43.1,42.95,43.06,91305.0,42.96,43.1,42.95,43.06,91305.0
2024-03-13 13:00:00,43.05,43.1,42.98,43.01,80075.0,43.05,43.1,42.98,43.01,80075.0
2024-03-13 13:30:00,43.01,43.05,42.96,42.98,65313.0,43.01,43.05,42.96,42.98,65313.0
2024-03-13 14:00:00,42.98,43.03,42.87,43.0,90197.0,42.98,43.03,42.87,43.0,90197.0
2024-03-13 14:30:00,43.0,43.01,42.94,42.97,80825.0,43.0,43.01,42.94,42.97,80825.0
2024-03-13 15:00:00,42.97,43.11,42.91,42.95,103131.0,42.97,43.11,42.91,42.95,103131.0
2024-03-13 15:30:00,42.95,43.01,42.78,42.86,246065.0,42.95,43.01,42.78,42.86,246065.0
2024-03-14 09:30:00,42.58,43.27,42.54,43.09,357568.0,42.58,43.27,42.54,43.09,357568.0
2024-03-14 10:00:00,43.1,43.16,42.66,42.81,223588.0,43.1,43.16,42.66,42.81,223588.0
2024-03-14 10:30:00,42.8,42.92,42.78,42.87,105870.0,42.8,42.92,42.78,42.87,105870.0
2024-03-14 11:00:00,42.87,43.08,42.84,43.08,116473.0,42.87,43.08,42.84,43.08,116473.0
2024-03-14 11:30:00,43.07,43.43,43.02,43.41,164917.0,43.07,43.43,43.02,43.41,164917.0
2024-03-14 12:00:00,43.42,43.53,43.22,43.25,250288.0,43.42,43.53,43.22,43.25,250288.0
2024-03-14 12:30:00,43.24,43.27,43.1,43.1,104273.0,43.24,43.27,43.1,43.1,104273.0
2024-03-14 13:00:00,43.09,43.12,42.87,42.92,81416.0,43.09,43.12,42.87,42.92,81416.0
2024-03-14 13:30:00,42.93,43.02,42.86,43.02,74304.0,42.93,43.02,42.86,43.02,74304.0
2024-03-14 14:00:00,43.02,43.09,42.9,42.91,107204.0,43.02,43.09,42.9,42.91,107204.0
2024-03-14 14:30:00,42.9,42.94,42.79,42.81,80171.0,42.9,42.94,42.79,42.81,80171.0
2024-03-14 15:00:00,42.81,42.81,42.5,42.61,213270.0,42.81,42.81,42.5,42.61,213270.0
2024-03-14 15:30:00,42.62,42.89,42.55,42.77,624018.0,42.62,42.89,42.55,42.77,624018.0
2024-03-15 09:30:00,42.42,43.16,42.22,42.9,387629.0,42.42,43.16,42.22,42.9,387629.0
2024-03-15 10:00:00,42.89,43.19,42.76,43.04,190132.0,42.89,43.19,42.76,43.04,190132.0
2024-03-15 10:30:00,43.03,43.43,42.97,43.27,213172.0,43.03,43.43,42.97,43.27,213172.0
2024-03-15 11:00:00,43.27,43.45,43.18,43.45,137761.0,43.27,43.45,43.18,43.45,137761.0
2024-03-15 11:30:00,43.44,43.46,43.22,43.37,163723.0,43.44,43.46,43.22,43.37,163723.0
2024-03-15 12:00:00,43.37,43.48,43.32,43.48,170259.0,43.37,43.48,43.32,43.48,170259.0
2024-03-15 12:30:00,43.48,43.49,43.14,43.15,163003.0,43.48,43.49,43.14,43.15,163003.0
2024-03-15 13:00:00,43.15,43.22,43.07,43.18,87581.0,43.15,43.22,43.07,43.18,87581.0
2024-03-15 13:30:00,43.18,43.21,43.08,43.12,159282.0,43.18,43.21,43.08,43.12,159282.0
2024-03-15 14:00:00,43.12,43.12,42.83,42.89,157757.0,43.12,43.12,42.83,42.89,157757.0
2024-03-15 14:30:00,42.88,43.04,42.87,42.98,216353.0,42.88,43.04,42.87,42.98,216353.0
2024-03-15 15:00:00,42.98,42.98,42.79,42.82,125270.0,42.98,42.98,42.79,42.82,125270.0
2024-03-15 15:30:00,42.81,42.91,42.74,42.88,502685.0,42.81,42.91,42.74,42.88,502685.0
2024-03-18 09:30:00,43.1,43.47,42.96,43.43,296681.0,43.1,43.47,42.96,43.43,296681.0
2024-03-18 10:00:00,43.43,43.71,43.4,43.63,195605.0,43.43,43.71,43.4,43.63,195605.0
2024-03-18 10:30:00,43.64,43.92,43.59,43.88,298067.0,43.64,43.92,43.59,43.88,298067.0
2024-03-18 11:00:00,43.88,44.24,43.88,44.22,284230.0,43.88,44.24,43.88,44.22,284230.0
2024-03-18 11:30:00,44.21,44.3,44.12,44.25,154382.0,44.21,44.3,44.12,44.25,154382.0
2024-03-18 12:00:00,44.25,44.38,44.22,44.27,124086.0,44.25,44.38,44.22,44.27,124086.0
2024-03-18 12:30:00,44.27,44.35,44.19,44.23,97165.0,44.27,44.35,44.19,44.23,97165.0
2024-03-18 13:00:00,44.22,44.26,44.04,44.2,91776.0,44.22,44.26,44.04,44.2,91776.0
2024-03-18 13:30:00,44.2,44.38,44.16,44.32,189956.0,44.2,44.38,44.16,44.32,189956.0
2024-03-18 14:00:00,44.33,44.45,44.26,44.3,182548.0,44.33,44.45,44.26,44.3,182548.0
2024-03-18 14:30:00,44.3,44.32,44.19,44.24,146422.0,44.3,44.32,44.19,44.24,146422.0
2024-03-18 15:00:00,44.23,44.29,44.12,44.17,146063.0,44.23,44.29,44.12,44.17,146063.0
2024-03-18 15:30:00,44.16,44.3,44.02,44.12,542004.0,44.16,44.3,44.02,44.12,542004.0
2024-03-19 09:30:00,44.12,44.4,43.84,43.9,144049.0,44.12,44.4,43.84,43.9,144049.0
2024-03-19 10:00:00,43.89,43.95,43.71,43.84,117565.0,43.89,43.95,43.71,43.84,117565.0
2024-03-19 10:30:00,43.83,43.96,43.8,43.83,111413.0,43.83,43.96,43.8,43.83,111413.0
2024-03-19 11:00:00,43.82,43.86,43.73,43.82,74936.0,43.82,43.86,43.73,43.82,74936.0
2024-03-19 11:30:00,43.83,44.04,43.8,44.03,63538.0,43.83,44.04,43.8,44.03,63538.0
2024-03-19 12:00:00,44.04,44.17,44.02,44.16,87043.0,44.04,44.17,44.02,44.16,87043.0
2024-03-19 12:30:00,44.16,44.35,44.16,44.31,69486.0,44.16,44.35,44.16,44.31,69486.0
2024-03-19 13:00:00,44.31,44.4,44.29,44.31,68387.0,44.31,44.4,44.29,44.31,68387.0
2024-03-19 13:30:00,44.3,44.31,44.23,44.28,47080.0,44.3,44.31,44.23,44.28,47080.0
2024-03-19 14:00:00,44.27,44.29,44.17,44.28,52397.0,44.27,44.29,44.17,44.28,52397.0
2024-03-19 14:30:00,44.28,44.35,44.21,44.27,83640.0,44.28,44.35,44.21,44.27,83640.0
2024-03-19 15:00:00,44.26,44.37,44.24,44.34,141409.0,44.26,44.37,44.24,44.34,141409.0
2024-03-19 15:30:00,44.34,44.48,44.3,44.48,419787.0,44.34,44.48,44.3,44.48,419787.0
2024-03-20 09:30:00,44.43,44.75,44.32,44.61,97168.0,44.43,44.75,44.32,44.61,97168.0
2024-03-20 10:00:00,44.61,44.79,44.55,44.77,75339.0,44.61,44.79,44.55,44.77,75339.0
2024-03-20 10:30:00,44.77,44.79,44.47,44.53,82628.0,44.77,44.79,44.47,44.53,82628.0
2024-03-20 11:00:00,44.53,44.55,44.41,44.45,64006.0,44.53,44.55,44.41,44.45,64006.0
2024-03-20 11:30:00,44.45,44.46,44.34,44.38,50207.0,44.45,44.46,44.34,44.38,50207.0
2024-03-20 12:00:00,44.37,44.4,44.26,44.26,65363.0,44.37,44.4,44.26,44.26,65363.0
2024-03-20 12:30:00,44.23,44.23,44.06,44.07,76891.0,44.23,44.23,44.06,44.07,76891.0
2024-03-20 13:00:00,44.07,44.1,43.96,44.01,58309.0,44.07,44.1,43.96,44.01,58309.0
2024-03-20 13:30:00,44.02,44.46,44.01,44.19,223258.0,44.02,44.46,44.01,44.19,223258.0
2024-03-20 14:00:00,44.2,44.49,44.11,44.23,163776.0,44.2,44.49,44.11,44.23,163776.0
2024-03-20 14:30:00,44.24,44.48,43.97,44.4,213874.0,44.24,44.48,43.97,44.4,213874.0
2024-03-20 15:00:00,44.41,44.58,44.27,44.57,219087.0,44.41,44.58,44.27,44.57,219087.0
2024-03-20 15:30:00,44.57,44.62,44.45,44.61,373662.0,44.57,44.62,44.45,44.61,373662.0
2024-03-21 09:30:00,44.93,45.26,44.77,45.23,226465.0,44.93,45.26,44.77,45.23,226465.0
2024-03-21 10:00:00,45.23,45.34,44.95,44.98,108013.0,45.23,45.34,44.95,44.98,108013.0
2024-03-21 10:30:00,44.99,45.12,44.87,44.98,96834.0,44.99,45.12,44.87,44.98,96834.0
2024-03-21 11:00:00,44.99,45.01,44.86,44.9,80454.0,44.99,45.01,44.86,44.9,80454.0
2024-03-21 11:30:00,44.89,44.99,44.88,44.93,70322.0,44.89,44.99,44.88,44.93,70322.0
2024-03-21 12:00:00,44.92,45.06,44.88,44.97,77016.0,44.92,45.06,44.88,44.97,77016.0
2024-03-21 12:30:00,44.95,44.98,44.77,44.85,98692.0,44.95,44.98,44.77,44.85,98692.0
2024-03-21 13:00:00,44.84,44.84,44.75,44.83,89525.0,44.84,44.84,44.75,44.83,89525.0
2024-03-21 13:30:00,44.82,44.84,44.7,44.76,52496.0,44.82,44.84,44.7,44.76,52496.0
2024-03-21 14:00:00,44.74,44.78,44.63,44.75,127970.0,44.74,44.78,44.63,44.75,127970.0
2024-03-21 14:30:00,44.74,44.81,44.69,44.8,85907.0,44.74,44.81,44.69,44.8,85907.0
2024-03-21 15:00:00,44.81,44.93,44.8,44.89,91527.0,44.81,44.93,44.8,44.89,91527.0
2024-03-21 15:30:00,44.9,44.92,44.73,44.75,378899.0,44.9,44.92,44.73,44.75,378899.0
2024-03-22 09:30:00,44.72,44.95,44.67,44.84,178514.0,44.72,44.95,44.67,44.84,178514.0
2024-03-22 10:00:00,44.85,44.92,44.56,44.61,82153.0,44.85,44.92,44.56,44.61,82153.0
2024-03-22 10:30:00,44.61,44.64,44.45,44.53,70266.0,44.61,44.64,44.45,44.53,70266.0
2024-03-22 11:00:00,44.53,44.66,44.52,44.61,58774.0,44.53,44.66,44.52,44.61,58774.0
2024-03-22 11:30:00,44.62,44.67,44.56,44.64,62066.0,44.62,44.67,44.56,44.64,62066.0
2024-03-22 12:00:00,44.64,44.65,44.47,44.55,45213.0,44.64,44.65,44.47,44.55,45213.0
2024-03-22 12:30:00,44.55,44.56,44.34,44.38,47287.0,44.55,44.56,44.34,44.38,47287.0
2024-03-22 13:00:00,44.38,44.55,44.32,44.54,59035.0,44.38,44.55,44.32,44.54,59035.0
2024-03-22 13:30:00,44.54,44.6,44.51,44.54,58857.0,44.54,44.6,44.51,44.54,58857.0
2024-03-22 14:00:00,44.55,44.57,44.43,44.48,42799.0,44.55,44.57,44.43,44.48,42799.0
2024-03-22 14:30:00,44.48,44.52,44.41,44.5,50381.0,44.48,44.52,44.41,44.5,50381.0
2024-03-22 15:00:00,44.49,44.57,44.36,44.56,80161.0,44.49,44.57,44.36,44.56,80161.0
2024-03-22 15:30:00,44.56,44.61,44.46,44.46,273621.0,44.56,44.61,44.46,44.46,273621.0
2024-03-25 09:30:00,44.46,44.83,44.35,44.7,121328.0,44.46,44.83,44.35,44.7,121328.0
2024-03-25 10:00:00,44.7,44.77,44.35,44.38,98800.0,44.7,44.77,44.35,44.38,98800.0
2024-03-25 10:30:00,44.38,44.64,44.23,44.57,151897.0,44.38,44.64,44.23,44.57,151897.0
2024-03-25 11:00:00,44.57,44.76,44.51,44.76,112936.0,44.57,44.76,44.51,44.76,112936.0
2024-03-25 11:30:00,44.76,44.81,44.59,44.68,105101.0,44.76,44.81,44.59,44.68,105101.0
2024-03-25 12:00:00,44.67,44.73,44.59,44.66,78982.0,44.67,44.73,44.59,44.66,78982.0
2024-03-25 12:30:00,44.66,44.67,44.51,44.59,65716.0,44.66,44.67,44.51,44.59,65716.0
2024-03-25 13:00:00,44.59,44.63,44.42,44.46,54483.0,44.59,44.63,44.42,44.46,54483.0
2024-03-25 13:30:00,44.45,44.49,44.39,44.47,68973.0,44.45,44.49,44.39,44.47,68973.0
2024-03-25 14:00:00,44.47,44.65,44.46,44.62,101732.0,44.47,44.65,44.46,44.62,101732.0
2024-03-25 14:30:00,44.62,44.67,44.53,44.61,108247.0,44.62,44.67,44.53,44.61,108247.0
2024-03-25 15:00:00,44.61,44.64,44.49,44.54,146866.0,44.61,44.64,44.49,44.54,146866.0
2024-03-25 15:30:00,44.54,44.75,44.53,44.56,322075.0,44.54,44.75,44.53,44.56,322075.0
2024-03-26 09:30:00,45.36,46.18,45.07,46.02,399626.0,45.36,46.18,45.07,46.02,399626.0
2024-03-26 10:00:00,46.02,46.45,45.97,46.17,394341.0,46.02,46.45,45.97,46.17,394341.0
2024-03-26 10:30:00,46.15,46.38,46.09,46.34,186609.0,46.15,46.38,46.09,46.34,186609.0
2024-03-26 11:00:00,46.35,46.47,46.3,46.34,134331.0,46.35,46.47,46.3,46.34,134331.0
2024-03-26 11:30:00,46.33,46.52,46.3,46.46,117318.0,46.33,46.52,46.3,46.46,117318.0
2024-03-26 12:00:00,46.45,46.5,46.23,46.24,152363.0,46.45,46.5,46.23,46.24,152363.0
2024-03-26 12:30:00,46.24,46.43,46.23,46.41,154596.0,46.24,46.43,46.23,46.41,154596.0
2024-03-26 13:00:00,46.41,46.51,46.37,46.51,216107.0,46.41,46.51,46.37,46.51,216107.0
2024-03-26 13:30:00,46.5,46.59,46.25,46.38,169520.0,46.5,46.59,46.25,46.38,169520.0
2024-03-26 14:00:00,46.38,46.44,46.35,46.39,75973.0,46.38,46.44,46.35,46.39,75973.0
2024-03-26 14:30:00,46.39,46.49,46.35,46.48,109926.0,46.39,46.49,46.35,46.48,109926.0
2024-03-26 15:00:00,46.47,46.51,46.37,46.44,135223.0,46.47,46.51,46.37,46.44,135223.0
2024-03-26 15:30:00,46.44,46.55,46.36,46.46,654633.0,46.44,46.55,46.36,46.46,654633.0
2024-03-27 09:30:00,47.0,47.12,46.76,46.92,255072.0,47.0,47.12,46.76,46.92,255072.0
2024-03-27 10:00:00,46.91,46.93,46.57,46.61,204719.0,46.91,46.93,46.57,46.61,204719.0
2024-03-27 10:30:00,46.61,46.65,46.3,46.38,197232.0,46.61,46.65,46.3,46.38,197232.0
2024-03-27 11:00:00,46.38,46.38,46.19,46.24,134465.0,46.38,46.38,46.19,46.24,134465.0
2024-03-27 11:30:00,46.24,46.41,46.19,46.22,107487.0,46.24,46.41,46.19,46.22,107487.0
2024-03-27 12:00:00,46.21,46.21,46.01,46.11,127612.0,46.21,46.21,46.01,46.11,127612.0
2024-03-27 12:30:00,46.12,46.21,45.99,46.06,87334.0,46.12,46.21,45.99,46.06,87334.0
2024-03-27 13:00:00,46.05,46.11,46.01,46.04,78558.0,46.05,46.11,46.01,46.04,78558.0
2024-03-27 13:30:00,46.03,46.16,46.02,46.09,87656.0,46.03,46.16,46.02,46.09,87656.0
2024-03-27 14:00:00,46.09,46.27,46.09,46.26,139746.0,46.09,46.27,46.09,46.26,139746.0
2024-03-27 14:30:00,46.27,46.4,46.19,46.23,99153.0,46.27,46.4,46.19,46.23,99153.0
2024-03-27 15:00:00,46.23,46.41,46.2,46.39,138969.0,46.23,46.41,46.2,46.39,138969.0
2024-03-27 15:30:00,46.39,46.61,46.34,46.61,483329.0,46.39,46.61,46.34,46.61,483329.0
2024-03-28 09:30:00,46.93,47.24,46.74,47.21,186060.0,46.93,47.24,46.74,47.21,186060.0
2024-03-28 10:00:00,47.21,47.46,47.18,47.34,182312.0,47.21,47.46,47.18,47.34,182312.0
2024-03-28 10:30:00,47.34,47.55,47.33,47.49,167422.0,47.34,47.55,47.33,47.49,167422.0
2024-03-28 11:00:00,47.49,47.53,47.42,47.46,107186.0,47.49,47.53,47.42,47.46,107186.0
2024-03-28 11:30:00,47.45,47.51,47.28,47.3,90365.0,47.45,47.51,47.28,47.3,90365.0
2024-03-28 12:00:00,47.3,47.43,47.28,47.38,61275.0,47.3,47.43,47.28,47.38,61275.0
2024-03-28 12:30:00,47.39,47.4,47.19,47.21,156773.0,47.39,47.4,47.19,47.21,156773.0
2024-03-28 13:00:00,47.21,47.4,47.21,47.35,71370.0,47.21,47.4,47.21,47.35,71370.0
2024-03-28 13:30:00,47.34,47.4,47.26,47.38,99752.0,47.34,47.4,47.26,47.38,99752.0
2024-03-28 14:00:00,47.39,47.39,47.18,47.24,95516.0,47.39,47.39,47.18,47.24,95516.0
2024-03-28 14:30:00,47.25,47.25,47.1,47.23,116767.0,47.25,47.25,47.1,47.23,116767.0
2024-03-28 15:00:00,47.24,47.4,47.21,47.4,170908.0,47.24,47.4,47.21,47.4,170908.0
2024-03-28 15:30:00,47.4,47.4,47.1,47.21,445875.0,47.4,47.4,47.1,47.21,445875.0
2024-04-01 09:30:00,47.49,47.75,47.31,47.57,218605.0,47.49,47.75,47.31,47.57,218605.0
2024-04-01 10:00:00,47.55,47.66,47.46,47.54,101645.0,47.55,47.66,47.46,47.54,101645.0
2024-04-01 10:30:00,47.54,47.89,47.39,47.88,122188.0,47.54,47.89,47.39,47.88,122188.0
2024-04-01 11:00:00,47.88,47.89,47.54,47.55,79621.0,47.88,47.89,47.54,47.55,79621.0
2024-04-01 11:30:00,47.56,47.64,47.51,47.64,78726.0,47.56,47.64,47.51,47.64,78726.0
2024-04-01 12:00:00,47.64,48.14,47.58,48.12,137654.0,47.64,48.14,47.58,48.12,137654.0
2024-04-01 12:30:00,48.13,48.25,47.98,48.04,200795.0,48.13,48.25,47.98,48.04,200795.0
2024-04-01 13:00:00,48.04,48.06,47.83,47.85,127509.0,48.04,48.06,47.83,47.85,127509.0
2024-04-01 13:30:00,47.85,48.05,47.83,47.92,61721.0,47.85,48.05,47.83,47.92,61721.0
2024-04-01 14:00:00,47.92,47.94,47.74,47.79,91096.0,47.92,47.94,47.74,47.79,91096.0
2024-04-01 14:30:00,47.79,47.9,47.79,47.86,60235.0,47.79,47.9,47.79,47.86,60235.0
2024-04-01 15:00:00,47.87,47.94,47.74,47.77,80476.0,47.87,47.94,47.74,47.77,80476.0
2024-04-01 15:30:00,47.77,47.81,47.56,47.79,652004.0,47.77,47.81,47.56,47.79,652004.0
2024-04-02 09:30:00,47.04,47.06,46.39,46.94,241752.0,47.04,47.06,46.39,46.94,241752.0
2024-04-02 10:00:00,46.93,47.13,46.85,46.92,115144.0,46.93,47.13,46.85,46.92,115144.0
2024-04-02 10:30:00,46.91,46.98,46.59,46.85,120900.0,46.91,46.98,46.59,46.85,120900.0
2024-04-02 11:00:00,46.86,46.95,46.69,46.85,123901.0,46.86,46.95,46.69,46.85,123901.0
2024-04-02 11:30:00,46.85,46.87,46.63,46.82,111112.0,46.85,46.87,46.63,46.82,111112.0
2024-04-02 12:00:00,46.83,46.84,46.6,46.71,52755.0,46.83,46.84,46.6,46.71,52755.0
2024-04-02 12:30:00,46.7,46.85,46.67,46.85,69807.0,46.7,46.85,46.67,46.85,69807.0
2024-04-02 13:00:00,46.85,46.87,46.58,46.6,60244.0,46.85,46.87,46.58,46.6,60244.0
2024-04-02 13:30:00,46.61,46.63,46.49,46.52,60075.0,46.61,46.63,46.49,46.52,60075.0
2024-04-02 14:00:00,46.52,46.53,46.41,46.41,86029.0,46.52,46.53,46.41,46.41,86029.0
2024-04-02 14:30:00,46.41,46.44,46.32,46.33,153903.0,46.41,46.44,46.32,46.33,153903.0
2024-04-02 15:00:00,46.33,46.55,46.33,46.45,148382.0,46.33,46.55,46.33,46.45,148382.0
2024-04-02 15:30:00,46.46,46.5,46.35,46.42,519614.0,46.46,46.5,46.35,46.42,519614.0
2024-04-03 09:30:00,46.15,46.5,46.06,46.45,126069.0,46.15,46.5,46.06,46.45,126069.0
2024-04-03 10:00:00,46.47,46.74,46.46,46.73,117677.0,46.47,46.74,46.46,46.73,117677.0
2024-04-03 10:30:00,46.73,46.96,46.7,46.75,82915.0,46.73,46.96,46.7,46.75,82915.0
2024-04-03 11:00:00,46.74,46.96,46.68,46.96,76303.0,46.74,46.96,46.68,46.96,76303.0
2024-04-03 11:30:00,46.97,47.0,46.84,46.93,100780.0,46.97,47.0,46.84,46.93,100780.0
2024-04-03 12:00:00,46.93,46.99,46.84,46.99,74319.0,46.93,46.99,46.84,46.99,74319.0
2024-04-03 12:30:00,46.98,47.13,46.91,47.12,77050.0,46.98,47.13,46.91,47.12,77050.0
2024-04-03 13:00:00,47.12,47.24,47.12,47.21,81746.0,47.12,47.24,47.12,47.21,81746.0
2024-04-03 13:30:00,47.21,47.21,46.93,46.99,88852.0,47.21,47.21,46.93,46.99,88852.0
2024-04-03 14:00:00,47.0,47.09,46.99,47.08,56622.0,47.0,47.09,46.99,47.08,56622.0
2024-04-03 14:30:00,47.09,47.12,47.0,47.05,66009.0,47.09,47.12,47.0,47.05,66009.0
2024-04-03 15:00:00,47.05,47.06,46.79,46.81,115925.0,47.05,47.06,46.79,46.81,115925.0
2024-04-03 15:30:00,46.8,46.87,46.71,46.74,468207.0,46.8,46.87,46.71,46.74,468207.0
2024-04-04 09:30:00,47.33,47.45,46.97,47.16,132527.0,47.33,47.45,46.97,47.16,132527.0
2024-04-04 10:00:00,47.14,47.25,47.09,47.16,75105.0,47.14,47.25,47.09,47.16,75105.0
2024-04-04 10:30:00,47.17,47.2,47.07,47.14,51855.0,47.17,47.2,47.07,47.14,51855.0
2024-04-04 11:00:00,47.13,47.18,47.02,47.14,74980.0,47.13,47.18,47.02,47.14,74980.0
2024-04-04 11:30:00,47.13,47.13,46.98,47.03,93546.0,47.13,47.13,46.98,47.03,93546.0
2024-04-04 12:00:00,47.03,47.18,47.02,47.15,81316.0,47.03,47.18,47.02,47.15,81316.0
2024-04-04 12:30:00,47.14,47.15,47.06,47.08,66227.0,47.14,47.15,47.06,47.08,66227.0
2024-04-04 13:00:00,47.07,47.09,46.88,46.95,76799.0,47.07,47.09,46.88,46.95,76799.0
2024-04-04 13:30:00,46.95,47.15,46.94,47.07,72249.0,46.95,47.15,46.94,47.07,72249.0
2024-04-04 14:00:00,47.07,47.07,46.49,46.5,128343.0,47.07,47.07,46.49,46.5,128343.0
2024-04-04 14:30:00,46.49,46.55,46.21,46.27,142979.0,46.49,46.55,46.21,46.27,142979.0
2024-04-04 15:00:00,46.26,46.3,45.94,45.95,118248.0,46.26,46.3,45.94,45.95,118248.0
2024-04-04 15:30:00,45.95,46.06,45.83,45.86,429761.0,45.95,46.06,45.83,45.86,429761.0
2024-04-05 09:30:00,45.86,46.25,45.76,46.19,128600.0,45.86,46.25,45.76,46.19,128600.0
2024-04-05 10:00:00,46.18,46.23,45.91,45.96,92651.0,46.18,46.23,45.91,45.96,92651.0
2024-04-05 10:30:00,45.97,46.23,45.96,46.16,85134.0,45.97,46.23,45.96,46.16,85134.0
2024-04-05 11:00:00,46.16,46.42,46.09,46.41,85576.0,46.16,46.42,46.09,46.41,85576.0
2024-04-05 11:30:00,46.41,46.53,46.35,46.48,125534.0,46.41,46.53,46.35,46.48,125534.0
2024-04-05 12:00:00,46.48,46.49,46.33,46.39,65359.0,46.48,46.49,46.33,46.39,65359.0
2024-04-05 12:30:00,46.39,46.64,46.37,46.64,56855.0,46.39,46.64,46.37,46.64,56855.0
2024-04-05 13:00:00,46.63,46.63,46.46,46.51,63843.0,46.63,46.63,46.46,46.51,63843.0
2024-04-05 13:30:00,46.5,46.54,46.27,46.31,71136.0,46.5,46.54,46.27,46.31,71136.0
2024-04-05 14:00:00,46.29,46.5,46.18,46.37,90320.0,46.29,46.5,46.18,46.37,90320.0
2024-04-05 14:30:00,46.39,46.49,46.35,46.4,52649.0,46.39,46.49,46.35,46.4,52649.0
2024-04-05 15:00:00,46.4,46.45,46.35,46.39,46983.0,46.4,46.45,46.35,46.39,46983.0
2024-04-05 15:30:00,46.38,46.59,46.34,46.55,216887.0,46.38,46.59,46.34,46.55,216887.0
2024-04-08 09:30:00,46.75,47.11,46.49,46.5,136907.0,46.75,47.11,46.49,46.5,136907.0
2024-04-08 10:00:00,46.51,46.51,46.22,46.28,104428.0,46.51,46.51,46.22,46.28,104428.0
2024-04-08 10:30:00,46.28,46.5,46.27,46.38,134033.0,46.28,46.5,46.27,46.38,134033.0
2024-04-08 11:00:00,46.39,46.5,46.34,46.45,86801.0,46.39,46.5,46.34,46.45,86801.0
2024-04-08 11:30:00,46.44,46.46,46.31,46.38,93323.0,46.44,46.46,46.31,46.38,93323.0
2024-04-08 12:00:00,46.37,46.46,46.35,46.45,54534.0,46.37,46.46,46.35,46.45,54534.0
2024-04-08 12:30:00,46.46,46.5,46.42,46.48,80116.0,46.46,46.5,46.42,46.48,80116.0
2024-04-08 13:00:00,46.48,46.5,46.39,46.44,88596.0,46.48,46.5,46.39,46.44,88596.0
2024-04-08 13:30:00,46.44,46.46,46.33,46.37,104086.0,46.44,46.46,46.33,46.37,104086.0
2024-04-08 14:00:00,46.37,46.37,46.17,46.18,101564.0,46.37,46.37,46.17,46.18,101564.0
2024-04-08 14:30:00,46.18,46.29,46.14,46.25,70347.0,46.18,46.29,46.14,46.25,70347.0
2024-04-08 15:00:00,46.25,46.33,46.2,46.32,70133.0,46.25,46.33,46.2,46.32,70133.0
2024-04-08 15:30:00,46.32,46.39,46.27,46.31,336108.0,46.32,46.39,46.27,46.31,336108.0
2024-04-09 09:30:00,46.39,46.5,46.27,46.36,114133.0,46.39,46.5,46.27,46.36,114133.0
2024-04-09 10:00:00,46.36,46.6,46.11,46.47,79199.0,46.36,46.6,46.11,46.47,79199.0
2024-04-09 10:30:00,46.45,46.45,46.17,46.23,115173.0,46.45,46.45,46.17,46.23,115173.0
2024-04-09 11:00:00,46.23,46.25,46.08,46.11,233019.0,46.23,46.25,46.08,46.11,233019.0
2024-04-09 11:30:00,46.11,46.35,46.02,46.24,84656.0,46.11,46.35,46.02,46.24,84656.0
2024-04-09 12:00:00,46.24,46.63,46.23,46.52,93777.0,46.24,46.63,46.23,46.52,93777.0
2024-04-09 12:30:00,46.52,46.57,46.33,46.34,53649.0,46.52,46.57,46.33,46.34,53649.0
2024-04-09 13:00:00,46.34,46.41,46.29,46.35,62750.0,46.34,46.41,46.29,46.35,62750.0
2024-04-09 13:30:00,46.35,46.37,46.16,46.18,82532.0,46.35,46.37,46.16,46.18,82532.0
2024-04-09 14:00:00,46.17,46.22,46.11,46.16,52660.0,46.17,46.22,46.11,46.16,52660.0
2024-04-09 14:30:00,46.16,46.18,46.1,46.11,55035.0,46.16,46.18,46.1,46.11,55035.0
2024-04-09 15:00:00,46.11,46.41,46.06,46.4,92885.0,46.11,46.41,46.06,46.4,92885.0
2024-04-09 15:30:00,46.4,46.49,46.33,46.41,308211.0,46.4,46.49,46.33,46.41,308211.0
2024-04-10 09:30:00,45.42,45.49,44.83,45.14,306032.0,45.42,45.49,44.83,45.14,306032.0
2024-04-10 10:00:00,45.15,45.18,44.93,45.04,105366.0,45.15,45.18,44.93,45.04,105366.0
2024-04-10 10:30:00,45.01,45.06,44.74,44.84,148706.0,45.01,45.06,44.74,44.84,148706.0
2024-04-10 11:00:00,44.82,44.97,44.82,44.92,89009.0,44.82,44.97,44.82,44.92,89009.0
2024-04-10 11:30:00,44.92,44.92,44.69,44.81,146614.0,44.92,44.92,44.69,44.81,146614.0
2024-04-10 12:00:00,44.8,44.8,44.59,44.61,96926.0,44.8,44.8,44.59,44.61,96926.0
2024-04-10 12:30:00,44.61,44.71,44.5,44.71,70651.0,44.61,44.71,44.5,44.71,70651.0
2024-04-10 13:00:00,44.71,44.95,44.44,44.81,127484.0,44.71,44.95,44.44,44.81,127484.0
2024-04-10 13:30:00,44.81,44.82,44.51,44.73,92970.0,44.81,44.82,44.51,44.73,92970.0
2024-04-10 14:00:00,44.74,44.78,44.5,44.5,58872.0,44.74,44.78,44.5,44.5,58872.0
2024-04-10 14:30:00,44.48,44.52,44.29,44.3,72887.0,44.48,44.52,44.29,44.3,72887.0
2024-04-10 15:00:00,44.3,44.79,44.29,44.73,153966.0,44.3,44.79,44.29,44.73,153966.0
2024-04-10 15:30:00,44.72,44.84,44.59,44.67,446356.0,44.72,44.84,44.59,44.67,446356.0
2024-04-11 09:30:00,44.47,44.71,44.18,44.54,183978.0,44.47,44.71,44.18,44.54,183978.0
2024-04-11 10:00:00,44.56,44.57,44.13,44.15,128437.0,44.56,44.57,44.13,44.15,128437.0
2024-04-11 10:30:00,44.15,44.4,44.13,44.32,112213.0,44.15,44.4,44.13,44.32,112213.0
2024-04-11 11:00:00,44.3,44.51,44.24,44.45,124781.0,44.3,44.51,44.24,44.45,124781.0
2024-04-11 11:30:00,44.44,44.52,44.37,44.5,143243.0,44.44,44.52,44.37,44.5,143243.0
2024-04-11 12:00:00,44.5,44.61,44.42,44.55,179220.0,44.5,44.61,44.42,44.55,179220.0
2024-04-11 12:30:00,44.53,44.71,44.53,44.69,88392.0,44.53,44.71,44.53,44.69,88392.0
2024-04-11 13:00:00,44.69,44.9,44.63,44.85,91739.0,44.69,44.9,44.63,44.85,91739.0
2024-04-11 13:30:00,44.86,44.91,44.81,44.84,85881.0,44.86,44.91,44.81,44.84,85881.0
2024-04-11 14:00:00,44.84,44.99,44.8,44.93,100337.0,44.84,44.99,44.8,44.93,100337.0
2024-04-11 14:30:00,44.94,45.02,44.89,44.91,83437.0,44.94,45.02,44.89,44.91,83437.0
2024-04-11 15:00:00,44.91,44.98,44.91,44.96,105465.0,44.91,44.98,44.91,44.96,105465.0
2024-04-11 15:30:00,44.96,44.99,44.72,44.73,405910.0,44.96,44.99,44.72,44.73,405910.0
2024-04-12 09:30:00,44.12,44.14,43.62,43.91,343132.0,44.12,44.14,43.62,43.91,343132.0
2024-04-12 10:00:00,43.91,43.91,43.65,43.68,237945.0,43.91,43.91,43.65,43.68,237945.0
2024-04-12 10:30:00,43.68,43.74,43.3,43.36,197273.0,43.68,43.74,43.3,43.36,197273.0
2024-04-12 11:00:00,43.34,43.48,43.29,43.45,98344.0,43.34,43.48,43.29,43.45,98344.0
2024-04-12 11:30:00,43.45,43.5,43.34,43.42,78926.0,43.45,43.5,43.34,43.42,78926.0
2024-04-12 12:00:00,43.41,43.41,43.17,43.2,83360.0,43.41,43.41,43.17,43.2,83360.0
2024-04-12 12:30:00,43.2,43.21,43.05,43.05,137518.0,43.2,43.21,43.05,43.05,137518.0
2024-04-12 13:00:00,43.05,43.06,42.82,42.85,183986.0,43.05,43.06,42.82,42.85,183986.0
2024-04-12 13:30:00,42.85,42.9,42.73,42.74,129203.0,42.85,42.9,42.73,42.74,129203.0
2024-04-12 14:00:00,42.73,42.87,42.56,42.63,257152.0,42.73,42.87,42.56,42.63,257152.0
2024-04-12 14:30:00,42.63,42.66,42.51,42.61,181095.0,42.63,42.66,42.51,42.61,181095.0
2024-04-12 15:00:00,42.61,42.64,42.36,42.37,296949.0,42.61,42.64,42.36,42.37,296949.0
2024-04-12 15:30:00,42.36,42.59,42.33,42.48,847808.0,42.36,42.59,42.33,42.48,847808.0
2024-04-15 09:30:00,43.08,43.92,43.02,43.76,385856.0,43.08,43.92,43.02,43.76,385856.0
2024-04-15 10:00:00,43.77,43.95,43.49,43.5,563916.0,43.77,43.95,43.49,43.5,563916.0
2024-04-15 10:30:00,43.5,43.5,43.03,43.19,217198.0,43.5,43.5,43.03,43.19,217198.0
2024-04-15 11:00:00,43.2,43.3,43.02,43.11,102968.0,43.2,43.3,43.02,43.11,102968.0
2024-04-15 11:30:00,43.12,43.22,43.09,43.17,66366.0,43.12,43.22,43.09,43.17,66366.0
2024-04-15 12:00:00,43.17,43.29,43.04,43.05,90181.0,43.17,43.29,43.04,43.05,90181.0
2024-04-15 12:30:00,43.04,43.09,42.96,43.07,62301.0,43.04,43.09,42.96,43.07,62301.0
2024-04-15 13:00:00,43.06,43.14,42.77,42.8,101479.0,43.06,43.14,42.77,42.8,101479.0
2024-04-15 13:30:00,42.8,42.95,42.7,42.94,303525.0,42.8,42.95,42.7,42.94,303525.0
2024-04-15 14:00:00,42.93,42.95,42.82,42.83,266259.0,42.93,42.95,42.82,42.83,266259.0
2024-04-15 14:30:00,42.82,42.9,42.65,42.76,114246.0,42.82,42.9,42.65,42.76,114246.0
2024-04-15 15:00:00,42.76,42.78,42.64,42.69,112719.0,42.76,42.78,42.64,42.69,112719.0
2024-04-15 15:30:00,42.7,42.93,42.7,42.85,339253.0,42.7,42.93,42.7,42.85,339253.0
2024-04-16 09:30:00,42.8,42.96,42.43,42.61,199903.0,42.8,42.96,42.43,42.61,199903.0
2024-04-16 10:00:00,42.59,42.78,42.49,42.61,156142.0,42.59,42.78,42.49,42.61,156142.0
2024-04-16 10:30:00,42.61,42.76,42.53,42.65,141075.0,42.61,42.76,42.53,42.65,141075.0
2024-04-16 11:00:00,42.66,42.86,42.65,42.75,157943.0,42.66,42.86,42.65,42.75,157943.0
2024-04-16 11:30:00,42.74,43.04,42.67,42.97,104929.0,42.74,43.04,42.67,42.97,104929.0
2024-04-16 12:00:00,42.95,42.98,42.84,42.9,80932.0,42.95,42.98,42.84,42.9,80932.0
2024-04-16 12:30:00,42.92,43.06,42.89,43.03,81704.0,42.92,43.06,42.89,43.03,81704.0
2024-04-16 13:00:00,43.03,43.04,42.88,42.89,94146.0,43.03,43.04,42.88,42.89,94146.0
2024-04-16 13:30:00,42.88,43.0,42.68,42.87,163355.0,42.88,43.0,42.68,42.87,163355.0
2024-04-16 14:00:00,42.84,43.01,42.56,42.65,166821.0,42.84,43.01,42.56,42.65,166821.0
2024-04-16 14:30:00,42.64,42.9,42.6,42.9,59116.0,42.64,42.9,42.6,42.9,59116.0
2024-04-16 15:00:00,42.89,42.95,42.81,42.93,84137.0,42.89,42.95,42.81,42.93,84137.0
2024-04-16 15:30:00,42.93,42.93,42.67,42.69,409686.0,42.93,42.93,42.67,42.69,409686.0
2024-04-17 09:30:00,43.05,43.05,42.47,42.55,187718.0,43.05,43.05,42.47,42.55,187718.0
2024-04-17 10:00:00,42.56,42.61,42.45,42.57,126956.0,42.56,42.61,42.45,42.57,126956.0
2024-04-17 10:30:00,42.59,42.59,42.21,42.37,94186.0,42.59,42.59,42.21,42.37,94186.0
2024-04-17 11:00:00,42.38,42.51,42.38,42.41,84008.0,42.38,42.51,42.38,42.41,84008.0
2024-04-17 11:30:00,42.41,42.47,42.26,42.42,91910.0,42.41,42.47,42.26,42.42,91910.0
2024-04-17 12:00:00,42.41,42.44,42.22,42.41,70895.0,42.41,42.44,42.22,42.41,70895.0
2024-04-17 12:30:00,42.4,42.45,42.31,42.41,72480.0,42.4,42.45,42.31,42.41,72480.0
2024-04-17 13:00:00,42.39,42.58,42.38,42.5,82568.0,42.39,42.58,42.38,42.5,82568.0
2024-04-17 13:30:00,42.5,42.52,42.37,42.52,79242.0,42.5,42.52,42.37,42.52,79242.0
2024-04-17 14:00:00,42.52,42.54,42.33,42.41,70515.0,42.52,42.54,42.33,42.41,70515.0
2024-04-17 14:30:00,42.41,42.63,42.34,42.36,70085.0,42.41,42.63,42.34,42.36,70085.0
2024-04-17 15:00:00,42.35,42.35,42.17,42.27,109525.0,42.35,42.35,42.17,42.27,109525.0
2024-04-17 15:30:00,42.27,42.34,42.02,42.03,424015.0,42.27,42.34,42.02,42.03,424015.0
2024-04-18 09:30:00,41.89,42.41,41.52,42.38,323476.0,41.89,42.41,41.52,42.38,323476.0
2024-04-18 10:00:00,42.38,42.55,42.14,42.44,186418.0,42.38,42.55,42.14,42.44,186418.0
2024-04-18 10:30:00,42.45,42.61,42.43,42.55,126437.0,42.45,42.61,42.43,42.55,126437.0
2024-04-18 11:00:00,42.53,42.76,42.45,42.61,125272.0,42.53,42.76,42.45,42.61,125272.0
2024-04-18 11:30:00,42.62,42.65,42.48,42.55,114054.0,42.62,42.65,42.48,42.55,114054.0
2024-04-18 12:00:00,42.56,42.64,42.52,42.58,104681.0,42.56,42.64,42.52,42.58,104681.0
2024-04-18 12:30:00,42.58,42.58,42.29,42.3,113938.0,42.58,42.58,42.29,42.3,113938.0
2024-04-18 13:00:00,42.3,42.38,42.19,42.38,128970.0,42.3,42.38,42.19,42.38,128970.0
2024-04-18 13:30:00,42.38,42.41,42.19,42.22,147584.0,42.38,42.41,42.19,42.22,147584.0
2024-04-18 14:00:00,42.21,42.32,42.1,42.1,120976.0,42.21,42.32,42.1,42.1,120976.0
2024-04-18 14:30:00,42.1,42.1,41.98,42.02,122782.0,42.1,42.1,41.98,42.02,122782.0
2024-04-18 15:00:00,42.01,42.12,41.99,42.12,159362.0,42.01,42.12,41.99,42.12,159362.0
2024-04-18 15:30:00,42.12,42.15,41.99,42.04,555223.0,42.12,42.15,41.99,42.04,555223.0
2024-04-19 09:30:00,42.11,42.65,42.0,42.53,174408.0,42.11,42.65,42.0,42.53,174408.0
2024-04-19 10:00:00,42.53,42.65,42.35,42.49,84432.0,42.53,42.65,42.35,42.49,84432.0
2024-04-19 10:30:00,42.48,42.63,42.42,42.48,80747.0,42.48,42.63,42.42,42.48,80747.0
2024-04-19 11:00:00,42.48,42.63,42.45,42.62,62821.0,42.48,42.63,42.45,42.62,62821.0
2024-04-19 11:30:00,42.61,42.75,42.52,42.54,77000.0,42.61,42.75,42.52,42.54,77000.0
2024-04-19 12:00:00,42.55,42.58,42.29,42.3,72048.0,42.55,42.58,42.29,42.3,72048.0
2024-04-19 12:30:00,42.3,42.52,42.27,42.43,65283.0,42.3,42.52,42.27,42.43,65283.0
2024-04-19 13:00:00,42.45,42.53,42.4,42.4,72009.0,42.45,42.53,42.4,42.4,72009.0
2024-04-19 13:30:00,42.39,42.57,42.39,42.44,70056.0,42.39,42.57,42.39,42.44,70056.0
2024-04-19 14:00:00,42.42,42.42,42.24,42.24,82895.0,42.42,42.42,42.24,42.24,82895.0
2024-04-19 14:30:00,42.24,42.31,42.17,42.26,91414.0,42.24,42.31,42.17,42.26,91414.0
2024-04-19 15:00:00,42.26,42.31,42.09,42.22,235061.0,42.26,42.31,42.09,42.22,235061.0
2024-04-19 15:30:00,42.21,42.47,42.21,42.42,548466.0,42.21,42.47,42.21,42.42,548466.0
2024-04-22 09:30:00,43.0,43.05,42.43,42.46,184549.0,43.0,43.05,42.43,42.46,184549.0
2024-04-22 10:00:00,42.47,42.7,42.46,42.49,123655.0,42.47,42.7,42.46,42.49,123655.0
2024-04-22 10:30:00,42.48,42.59,42.21,42.31,96014.0,42.48,42.59,42.21,42.31,96014.0
2024-04-22 11:00:00,42.3,42.3,42.15,42.22,120001.0,42.3,42.3,42.15,42.22,120001.0
2024-04-22 11:30:00,42.22,42.24,42.07,42.16,135503.0,42.22,42.24,42.07,42.16,135503.0
2024-04-22 12:00:00,42.17,42.45,42.17,42.4,86508.0,42.17,42.45,42.17,42.4,86508.0
2024-04-22 12:30:00,42.4,42.52,42.35,42.52,73341.0,42.4,42.52,42.35,42.52,73341.0
2024-04-22 13:00:00,42.52,42.57,42.42,42.52,82883.0,42.52,42.57,42.42,42.52,82883.0
2024-04-22 13:30:00,42.53,42.65,42.48,42.59,75897.0,42.53,42.65,42.48,42.59,75897.0
2024-04-22 14:00:00,42.59,42.65,42.54,42.61,71651.0,42.59,42.65,42.54,42.61,71651.0
2024-04-22 14:30:00,42.61,42.64,42.45,42.53,97151.0,42.61,42.64,42.45,42.53,97151.0
2024-04-22 15:00:00,42.52,42.64,42.5,42.55,116722.0,42.52,42.64,42.5,42.55,116722.0
2024-04-22 15:30:00,42.55,42.56,42.35,42.43,465456.0,42.55,42.56,42.35,42.43,465456.0
2024-04-23 09:30:00,42.69,42.92,42.47,42.85,108228.0,42.69,42.92,42.47,42.85,108228.0
2024-04-23 10:00:00,42.85,43.02,42.79,42.92,83373.0,42.85,43.02,42.79,42.92,83373.0
2024-04-23 10:30:00,42.91,42.97,42.82,42.94,80562.0,42.91,42.97,42.82,42.94,80562.0
2024-04-23 11:00:00,42.95,42.97,42.79,42.93,69328.0,42.95,42.97,42.79,42.93,69328.0
2024-04-23 11:30:00,42.92,42.94,42.84,42.89,60074.0,42.92,42.94,42.84,42.89,60074.0
2024-04-23 12:00:00,42.89,43.06,42.87,43.04,68711.0,42.89,43.06,42.87,43.04,68711.0
2024-04-23 12:30:00,43.04,43.05,42.93,42.95,43290.0,43.04,43.05,42.93,42.95,43290.0
2024-04-23 13:00:00,42.94,43.03,42.89,43.02,38372.0,42.94,43.03,42.89,43.02,38372.0
2024-04-23 13:30:00,43.02,43.05,42.97,43.05,51046.0,43.02,43.05,42.97,43.05,51046.0
2024-04-23 14:00:00,43.05,43.08,43.0,43.03,45344.0,43.05,43.08,43.0,43.03,45344.0
2024-04-23 14:30:00,43.02,43.13,42.97,43.03,64471.0,43.02,43.13,42.97,43.03,64471.0
2024-04-23 15:00:00,43.02,43.03,42.89,42.95,67962.0,43.02,43.03,42.89,42.95,67962.0
2024-04-23 15:30:00,42.94,43.04,42.82,42.85,288059.0,42.94,43.04,42.82,42.85,288059.0
2024-04-24 09:30:00,43.07,43.28,42.75,43.01,146275.0,43.07,43.28,42.75,43.01,146275.0
2024-04-24 10:00:00,43.01,43.08,42.84,42.97,88946.0,43.01,43.08,42.84,42.97,88946.0
2024-04-24 10:30:00,42.97,43.0,42.8,42.86,72627.0,42.97,43.0,42.8,42.86,72627.0
2024-04-24 11:00:00,42.86,42.86,42.6,42.66,130946.0,42.86,42.86,42.6,42.66,130946.0
2024-04-24 11:30:00,42.65,42.69,42.35,42.38,66801.0,42.65,42.69,42.35,42.38,66801.0
2024-04-24 12:00:00,42.4,42.44,42.28,42.36,252998.0,42.4,42.44,42.28,42.36,252998.0
2024-04-24 12:30:00,42.35,42.35,42.2,42.26,134656.0,42.35,42.35,42.2,42.26,134656.0
2024-04-24 13:00:00,42.25,42.44,42.13,42.42,65606.0,42.25,42.44,42.13,42.42,65606.0
2024-04-24 13:30:00,42.41,42.62,42.41,42.59,55088.0,42.41,42.62,42.41,42.59,55088.0
2024-04-24 14:00:00,42.6,42.64,42.47,42.51,102646.0,42.6,42.64,42.47,42.51,102646.0
2024-04-24 14:30:00,42.5,42.58,42.41,42.55,58671.0,42.5,42.58,42.41,42.55,58671.0
2024-04-24 15:00:00,42.55,42.8,42.51,42.67,124221.0,42.55,42.8,42.51,42.67,124221.0
2024-04-24 15:30:00,42.66,42.79,42.57,42.7,489085.0,42.66,42.79,42.57,42.7,489085.0
2024-04-25 09:30:00,42.37,42.56,42.06,42.25,162089.0,42.37,42.56,42.06,42.25,162089.0
2024-04-25 10:00:00,42.23,42.55,42.21,42.52,79452.0,42.23,42.55,42.21,42.52,79452.0
2024-04-25 10:30:00,42.53,42.53,42.17,42.18,82219.0,42.53,42.53,42.17,42.18,82219.0
2024-04-25 11:00:00,42.18,42.37,42.17,42.24,195467.0,42.18,42.37,42.17,42.24,195467.0
2024-04-25 11:30:00,42.25,42.25,42.06,42.19,111598.0,42.25,42.25,42.06,42.19,111598.0
2024-04-25 12:00:00,42.19,42.31,42.07,42.23,117037.0,42.19,42.31,42.07,42.23,117037.0
2024-04-25 12:30:00,42.24,42.24,42.11,42.2,91392.0,42.24,42.24,42.11,42.2,91392.0
2024-04-25 13:00:00,42.2,42.24,42.11,42.21,67505.0,42.2,42.24,42.11,42.21,67505.0
2024-04-25 13:30:00,42.21,42.37,42.19,42.34,117510.0,42.21,42.37,42.19,42.34,117510.0
2024-04-25 14:00:00,42.34,42.35,42.15,42.15,103152.0,42.34,42.35,42.15,42.15,103152.0
2024-04-25 14:30:00,42.15,42.29,42.14,42.27,105131.0,42.15,42.29,42.14,42.27,105131.0
2024-04-25 15:00:00,42.28,42.55,42.26,42.5,191372.0,42.28,42.55,42.26,42.5,191372.0
2024-04-25 15:30:00,42.49,42.53,42.16,42.19,627330.0,42.49,42.53,42.16,42.19,627330.0
2024-04-26 09:30:00,41.69,42.31,41.25,42.14,424776.0,41.69,42.31,41.25,42.14,424776.0
2024-04-26 10:00:00,42.13,42.38,41.94,41.96,196841.0,42.13,42.38,41.94,41.96,196841.0
2024-04-26 10:30:00,41.98,42.07,41.8,41.83,163718.0,41.98,42.07,41.8,41.83,163718.0
2024-04-26 11:00:00,41.83,41.86,41.55,41.62,277502.0,41.83,41.86,41.55,41.62,277502.0
2024-04-26 11:30:00,41.61,41.73,41.49,41.66,306826.0,41.61,41.73,41.49,41.66,306826.0
2024-04-26 12:00:00,41.66,41.66,41.52,41.55,123547.0,41.66,41.66,41.52,41.55,123547.0
2024-04-26 12:30:00,41.55,41.59,41.46,41.51,135606.0,41.55,41.59,41.46,41.51,135606.0
2024-04-26 13:00:00,41.5,41.52,41.45,41.5,120403.0,41.5,41.52,41.45,41.5,120403.0
2024-04-26 13:30:00,41.5,41.61,41.37,41.43,207287.0,41.5,41.61,41.37,41.43,207287.0
2024-04-26 14:00:00,41.43,41.55,41.36,41.39,134210.0,41.43,41.55,41.36,41.39,134210.0
2024-04-26 14:30:00,41.38,41.47,41.35,41.4,163344.0,41.38,41.47,41.35,41.4,163344.0
2024-04-26 15:00:00,41.4,41.46,41.36,41.39,172190.0,41.4,41.46,41.36,41.39,172190.0
2024-04-26 15:30:00,41.39,41.39,41.06,41.08,839902.0,41.39,41.39,41.06,41.08,839902.0
2024-04-29 09:30:00,41.67,41.93,41.48,41.65,542310.0,41.67,41.93,41.48,41.65,542310.0
2024-04-29 10:00:00,41.66,42.0,41.65,41.76,223686.0,41.66,42.0,41.65,41.76,223686.0
2024-04-29 10:30:00,41.76,41.86,41.61,41.66,168585.0,41.76,41.86,41.61,41.66,168585.0
2024-04-29 11:00:00,41.66,41.78,41.55,41.59,132479.0,41.66,41.78,41.55,41.59,132479.0
2024-04-29 11:30:00,41.58,41.74,41.5,41.68,122781.0,41.58,41.74,41.5,41.68,122781.0
2024-04-29 12:00:00,41.67,41.79,41.64,41.77,105577.0,41.67,41.79,41.64,41.77,105577.0
2024-04-29 12:30:00,41.77,41.8,41.61,41.65,99049.0,41.77,41.8,41.61,41.65,99049.0
2024-04-29 13:00:00,41.66,41.69,41.6,41.67,114891.0,41.66,41.69,41.6,41.67,114891.0
2024-04-29 13:30:00,41.66,41.76,41.63,41.71,86020.0,41.66,41.76,41.63,41.71,86020.0
2024-04-29 14:00:00,41.71,41.71,41.49,41.54,111699.0,41.71,41.71,41.49,41.54,111699.0
2024-04-29 14:30:00,41.53,41.66,41.48,41.62,126315.0,41.53,41.66,41.48,41.62,126315.0
2024-04-29 15:00:00,41.61,41.61,41.41,41.48,164156.0,41.61,41.61,41.41,41.48,164156.0
2024-04-29 15:30:00,41.48,41.66,41.47,41.62,730204.0,41.48,41.66,41.47,41.62,730204.0
2024-04-30 09:30:00,41.27,41.3,40.34,40.53,448062.0,41.27,41.3,40.34,40.53,448062.0
2024-04-30 10:00:00,40.53,40.64,40.39,40.45,300921.0,40.53,40.64,40.39,40.45,300921.0
2024-04-30 10:30:00,40.42,40.53,40.35,40.46,274673.0,40.42,40.53,40.35,40.46,274673.0
2024-04-30 11:00:00,40.46,40.48,40.24,40.3,241452.0,40.46,40.48,40.24,40.3,241452.0
2024-04-30 11:30:00,40.3,40.39,40.22,40.23,213459.0,40.3,40.39,40.22,40.23,213459.0
2024-04-30 12:00:00,40.23,40.33,40.16,40.23,161816.0,40.23,40.33,40.16,40.23,161816.0
2024-04-30 12:30:00,40.23,40.23,40.03,40.12,195441.0,40.23,40.23,40.03,40.12,195441.0
2024-04-30 13:00:00,40.11,40.12,39.86,39.94,294730.0,40.11,40.12,39.86,39.94,294730.0
2024-04-30 13:30:00,39.93,39.98,39.88,39.95,145077.0,39.93,39.98,39.88,39.95,145077.0
2024-04-30 14:00:00,39.96,40.02,39.86,39.98,184410.0,39.96,40.02,39.86,39.98,184410.0
2024-04-30 14:30:00,39.99,40.01,39.76,39.8,179975.0,39.99,40.01,39.76,39.8,179975.0
2024-04-30 15:00:00,39.8,39.85,39.59,39.68,287197.0,39.8,39.85,39.59,39.68,287197.0
2024-04-30 15:30:00,39.68,39.71,39.35,39.45,1003233.0,39.68,39.71,39.35,39.45,1003233.0
2024-05-01 09:30:00,38.92,39.86,38.64,39.82,397806.0,38.92,39.86,38.64,39.82,397806.0
2024-05-01 10:00:00,39.85,39.91,39.72,39.77,213812.0,39.85,39.91,39.72,39.77,213812.0
2024-05-01 10:30:00,39.76,39.96,39.65,39.92,291316.0,39.76,39.96,39.65,39.92,291316.0
2024-05-01 11:00:00,39.91,39.97,39.73,39.82,259718.0,39.91,39.97,39.73,39.82,259718.0
2024-05-01 11:30:00,39.83,39.83,39.66,39.73,287565.0,39.83,39.83,39.66,39.73,287565.0
2024-05-01 12:00:00,39.73,39.8,39.6,39.69,356493.0,39.73,39.8,39.6,39.69,356493.0
2024-05-01 12:30:00,39.69,39.73,39.59,39.72,326562.0,39.69,39.73,39.59,39.72,326562.0
2024-05-01 13:00:00,39.72,39.79,39.68,39.7,196684.0,39.72,39.79,39.68,39.7,196684.0
2024-05-01 13:30:00,39.7,39.86,39.6,39.69,311839.0,39.7,39.86,39.6,39.69,311839.0
2024-05-01 14:00:00,39.69,39.98,39.64,39.98,243046.0,39.69,39.98,39.64,39.98,243046.0
2024-05-01 14:30:00,39.98,40.38,39.71,40.24,401444.0,39.98,40.38,39.71,40.24,401444.0
2024-05-01 15:00:00,40.25,40.41,39.98,40.08,400576.0,40.25,40.41,39.98,40.08,400576.0
2024-05-01 15:30:00,40.09,40.09,39.63,39.73,1187644.0,40.09,40.09,39.63,39.73,1187644.0
2024-05-02 09:30:00,43.5,43.5,41.07,41.29,1395910.0,43.5,43.5,41.07,41.29,1395910.0
2024-05-02 10:00:00,41.31,41.79,41.0,41.73,737660.0,41.31,41.79,41.0,41.73,737660.0
2024-05-02 10:30:00,41.7,41.73,40.62,41.08,560503.0,41.7,41.73,40.62,41.08,560503.0
2024-05-02 11:00:00,41.07,41.22,40.85,40.96,299411.0,41.07,41.22,40.85,40.96,299411.0
2024-05-02 11:30:00,40.93,40.96,40.68,40.84,202956.0,40.93,40.96,40.68,40.84,202956.0
2024-05-02 12:00:00,40.84,41.09,40.76,40.87,195563.0,40.84,41.09,40.76,40.87,195563.0
2024-05-02 12:30:00,40.87,40.99,40.75,40.82,126787.0,40.87,40.99,40.75,40.82,126787.0
2024-05-02 13:00:00,40.82,40.99,40.75,40.98,134673.0,40.82,40.99,40.75,40.98,134673.0
2024-05-02 13:30:00,41.0,41.07,40.83,40.94,156123.0,41.0,41.07,40.83,40.94,156123.0
2024-05-02 14:00:00,40.94,41.12,40.78,41.0,204715.0,40.94,41.12,40.78,41.0,204715.0
2024-05-02 14:30:00,40.99,41.02,40.79,40.88,148319.0,40.99,41.02,40.79,40.88,148319.0
2024-05-02 15:00:00,40.88,40.96,40.81,40.87,176553.0,40.88,40.96,40.81,40.87,176553.0
2024-05-02 15:30:00,40.87,40.97,40.66,40.86,815910.0,40.87,40.97,40.66,40.86,815910.0
2024-05-03 09:30:00,41.4,41.57,41.0,41.5,293178.0,41.4,41.57,41.0,41.5,293178.0
2024-05-03 10:00:00,41.51,41.64,40.98,41.2,245617.0,41.51,41.64,40.98,41.2,245617.0
2024-05-03 10:30:00,41.2,41.41,41.07,41.39,185585.0,41.2,41.41,41.07,41.39,185585.0
2024-05-03 11:00:00,41.4,41.52,41.19,41.25,114060.0,41.4,41.52,41.19,41.25,114060.0
2024-05-03 11:30:00,41.26,41.3,41.04,41.04,201482.0,41.26,41.3,41.04,41.04,201482.0
2024-05-03 12:00:00,41.05,41.14,40.95,40.99,132681.0,41.05,41.14,40.95,40.99,132681.0
2024-05-03 12:30:00,40.99,41.06,40.89,40.98,108595.0,40.99,41.06,40.89,40.98,108595.0
2024-05-03 13:00:00,40.99,41.11,40.91,40.97,144862.0,40.99,41.11,40.91,40.97,144862.0
2024-05-03 13:30:00,40.96,40.98,40.78,40.89,193290.0,40.96,40.98,40.78,40.89,193290.0
2024-05-03 14:00:00,40.89,40.93,40.81,40.85,139413.0,40.89,40.93,40.81,40.85,139413.0
2024-05-03 14:30:00,40.85,40.99,40.74,40.97,148203.0,40.85,40.99,40.74,40.97,148203.0
2024-05-03 15:00:00,40.97,40.99,40.85,40.96,130817.0,40.97,40.99,40.85,40.96,130817.0
2024-05-03 15:30:00,40.96,41.06,40.86,41.02,581358.0,40.96,41.06,40.86,41.02,581358.0
2024-05-06 09:30:00,41.4,41.74,40.96,41.01,288473.0,41.4,41.74,40.96,41.01,288473.0
2024-05-06 10:00:00,41.01,41.07,40.53,40.58,352465.0,41.01,41.07,40.53,40.58,352465.0
2024-05-06 10:30:00,40.57,40.77,40.51,40.67,307046.0,40.57,40.77,40.51,40.67,307046.0
2024-05-06 11:00:00,40.68,40.81,40.59,40.79,247212.0,40.68,40.81,40.59,40.79,247212.0
2024-05-06 11:30:00,40.8,40.82,40.73,40.73,151724.0,40.8,40.82,40.73,40.73,151724.0
2024-05-06 12:00:00,40.73,40.86,40.71,40.79,149469.0,40.73,40.86,40.71,40.79,149469.0
2024-05-06 12:30:00,40.79,40.88,40.72,40.83,202800.0,40.79,40.88,40.72,40.83,202800.0
2024-05-06 13:00:00,40.82,40.84,40.67,40.79,135436.0,40.82,40.84,40.67,40.79,135436.0
2024-05-06 13:30:00,40.79,40.84,40.72,40.72,149279.0,40.79,40.84,40.72,40.72,149279.0
2024-05-06 14:00:00,40.73,40.78,40.65,40.74,171761.0,40.73,40.78,40.65,40.74,171761.0
2024-05-06 14:30:00,40.75,40.79,40.62,40.65,237452.0,40.75,40.79,40.62,40.65,237452.0
2024-05-06 15:00:00,40.65,40.81,40.61,40.76,212270.0,40.65,40.81,40.61,40.76,212270.0
2024-05-06 15:30:00,40.77,41.05,40.71,41.01,662987.0,40.77,41.05,40.71,41.01,662987.0
2024-05-07 09:30:00,40.99,41.09,40.5,40.72,369851.0,40.99,41.09,40.5,40.72,369851.0
2024-05-07 10:00:00,40.75,40.97,40.62,40.94,143361.0,40.75,40.97,40.62,40.94,143361.0
2024-05-07 10:30:00,40.97,41.04,40.79,40.97,193424.0,40.97,41.04,40.79,40.97,193424.0
2024-05-07 11:00:00,40.97,41.09,40.94,41.0,182807.0,40.97,41.09,40.94,41.0,182807.0
2024-05-07 11:30:00,41.0,41.07,40.88,40.96,105143.0,41.0,41.07,40.88,40.96,105143.0
2024-05-07 12:00:00,40.96,40.99,40.81,40.86,92015.0,40.96,40.99,40.81,40.86,92015.0
2024-05-07 12:30:00,40.85,40.88,40.72,40.77,107027.0,40.85,40.88,40.72,40.77,107027.0
2024-05-07 13:00:00,40.76,40.87,40.72,40.76,101799.0,40.76,40.87,40.72,40.76,101799.0
2024-05-07 13:30:00,40.76,40.8,40.67,40.7,108223.0,40.76,40.8,40.67,40.7,108223.0
2024-05-07 14:00:00,40.69,40.74,40.65,40.66,76732.0,40.69,40.74,40.65,40.66,76732.0
2024-05-07 14:30:00,40.66,40.7,40.57,40.68,103788.0,40.66,40.7,40.57,40.68,103788.0
2024-05-07 15:00:00,40.67,40.77,40.64,40.69,119181.0,40.67,40.77,40.64,40.69,119181.0
2024-05-07 15:30:00,40.69,40.73,40.57,40.64,497130.0,40.69,40.73,40.57,40.64,497130.0
2024-05-08 09:30:00,40.25,40.65,39.98,40.32,296103.0,40.25,40.65,39.98,40.32,296103.0
2024-05-08 10:00:00,40.33,40.48,40.14,40.18,265105.0,40.33,40.48,40.14,40.18,265105.0
2024-05-08 10:30:00,40.18,40.28,40.13,40.21,194538.0,40.18,40.28,40.13,40.21,194538.0
2024-05-08 11:00:00,40.22,40.28,40.05,40.16,229098.0,40.22,40.28,40.05,40.16,229098.0
2024-05-08 11:30:00,40.16,40.22,40.09,40.09,276169.0,40.16,40.22,40.09,40.09,276169.0
2024-05-08 12:00:00,40.1,40.25,40.05,40.06,269792.0,40.1,40.25,40.05,40.06,269792.0
2024-05-08 12:30:00,40.06,40.13,40.0,40.09,136497.0,40.06,40.13,40.0,40.09,136497.0
2024-05-08 13:00:00,40.1,40.11,39.98,39.98,248649.0,40.1,40.11,39.98,39.98,248649.0
2024-05-08 13:30:00,39.98,40.14,39.97,40.12,161912.0,39.98,40.14,39.97,40.12,161912.0
2024-05-08 14:00:00,40.13,40.17,40.04,40.05,136294.0,40.13,40.17,40.04,40.05,136294.0
2024-05-08 14:30:00,40.05,40.11,39.99,40.05,151061.0,40.05,40.11,39.99,40.05,151061.0
2024-05-08 15:00:00,40.03,40.09,40.0,40.0,164942.0,40.03,40.09,40.0,40.0,164942.0
2024-05-08 15:30:00,40.01,40.1,39.98,40.03,571737.0,40.01,40.1,39.98,40.03,571737.0
2024-05-09 09:30:00,40.08,40.57,40.03,40.52,236527.0,40.08,40.57,40.03,40.52,236527.0
2024-05-09 10:00:00,40.52,40.85,40.45,40.81,189787.0,40.52,40.85,40.45,40.81,189787.0
2024-05-09 10:30:00,40.81,40.87,40.64,40.65,147404.0,40.81,40.87,40.64,40.65,147404.0
2024-05-09 11:00:00,40.66,40.82,40.64,40.8,133457.0,40.66,40.82,40.64,40.8,133457.0
2024-05-09 11:30:00,40.8,40.89,40.67,40.69,101939.0,40.8,40.89,40.67,40.69,101939.0
2024-05-09 12:00:00,40.69,40.8,40.68,40.74,88364.0,40.69,40.8,40.68,40.74,88364.0
2024-05-09 12:30:00,40.75,40.81,40.71,40.78,86471.0,40.75,40.81,40.71,40.78,86471.0
2024-05-09 13:00:00,40.79,40.84,40.71,40.82,86865.0,40.79,40.84,40.71,40.82,86865.0
2024-05-09 13:30:00,40.81,40.87,40.73,40.77,91096.0,40.81,40.87,40.73,40.77,91096.0
2024-05-09 14:00:00,40.77,40.9,40.75,40.9,71256.0,40.77,40.9,40.75,40.9,71256.0
2024-05-09 14:30:00,40.9,40.97,40.86,40.9,87060.0,40.9,40.97,40.86,40.9,87060.0
2024-05-09 15:00:00,40.9,40.96,40.89,40.91,91291.0,40.9,40.96,40.89,40.91,91291.0
2024-05-09 15:30:00,40.91,40.93,40.81,40.86,357107.0,40.91,40.93,40.81,40.86,357107.0
2024-05-10 09:30:00,40.84,40.95,40.63,40.88,155556.0,40.84,40.95,40.63,40.88,155556.0
2024-05-10 10:00:00,40.86,40.87,40.65,40.69,115204.0,40.86,40.87,40.65,40.69,115204.0
2024-05-10 10:30:00,40.69,40.86,40.66,40.77,93189.0,40.69,40.86,40.66,40.77,93189.0
2024-05-10 11:00:00,40.77,40.81,40.6,40.66,84704.0,40.77,40.81,40.6,40.66,84704.0
2024-05-10 11:30:00,40.65,40.71,40.54,40.61,73598.0,40.65,40.71,40.54,40.61,73598.0
2024-05-10 12:00:00,40.61,40.64,40.55,40.59,47589.0,40.61,40.64,40.55,40.59,47589.0
2024-05-10 12:30:00,40.6,40.73,40.59,40.71,43707.0,40.6,40.73,40.59,40.71,43707.0
2024-05-10 13:00:00,40.71,40.72,40.6,40.64,63906.0,40.71,40.72,40.6,40.64,63906.0
2024-05-10 13:30:00,40.64,40.71,40.63,40.7,58333.0,40.64,40.71,40.63,40.7,58333.0
2024-05-10 14:00:00,40.69,40.69,40.57,40.58,61223.0,40.69,40.69,40.57,40.58,61223.0
2024-05-10 14:30:00,40.58,40.64,40.53,40.61,42217.0,40.58,40.64,40.53,40.61,42217.0
2024-05-10 15:00:00,40.61,40.61,40.48,40.48,142724.0,40.61,40.61,40.48,40.48,142724.0
2024-05-10 15:30:00,40.49,40.62,40.47,40.57,299256.0,40.49,40.62,40.47,40.57,299256.0
2024-05-13 09:30:00,41.09,41.33,40.9,41.24,222329.0,41.09,41.33,40.9,41.24,222329.0
2024-05-13 10:00:00,41.24,41.25,40.95,41.06,126258.0,41.24,41.25,40.95,41.06,126258.0
2024-05-13 10:30:00,41.07,41.17,41.04,41.08,101439.0,41.07,41.17,41.04,41.08,101439.0
2024-05-13 11:00:00,41.08,41.16,41.04,41.12,120567.0,41.08,41.16,41.04,41.12,120567.0
2024-05-13 11:30:00,41.12,41.12,40.97,41.05,80445.0,41.12,41.12,40.97,41.05,80445.0
2024-05-13 12:00:00,41.05,41.06,40.92,40.94,100141.0,41.05,41.06,40.92,40.94,100141.0
2024-05-13 12:30:00,40.93,41.02,40.86,41.01,122573.0,40.93,41.02,40.86,41.01,122573.0
2024-05-13 13:00:00,41.0,41.0,40.66,40.79,237950.0,41.0,41.0,40.66,40.79,237950.0
2024-05-13 13:30:00,40.79,40.94,40.76,40.94,108169.0,40.79,40.94,40.76,40.94,108169.0
2024-05-13 14:00:00,40.94,40.95,40.83,40.91,94729.0,40.94,40.95,40.83,40.91,94729.0
2024-05-13 14:30:00,40.91,41.02,40.9,41.01,91692.0,40.91,41.02,40.9,41.01,91692.0
2024-05-13 15:00:00,41.0,41.1,40.97,40.97,118367.0,41.0,41.1,40.97,40.97,118367.0
2024-05-13 15:30:00,40.97,41.08,40.92,40.93,340836.0,40.97,41.08,40.92,40.93,340836.0
2024-05-14 09:30:00,41.29,41.62,41.2,41.54,224166.0,41.29,41.62,41.2,41.54,224166.0
2024-05-14 10:00:00,41.54,41.77,41.38,41.42,256647.0,41.54,41.77,41.38,41.42,256647.0
2024-05-14 10:30:00,41.41,41.5,41.23,41.29,195582.0,41.41,41.5,41.23,41.29,195582.0
2024-05-14 11:00:00,41.29,41.34,41.18,41.19,131958.0,41.29,41.34,41.18,41.19,131958.0
2024-05-14 11:30:00,41.2,41.2,41.06,41.13,96205.0,41.2,41.2,41.06,41.13,96205.0
2024-05-14 12:00:00,41.14,41.25,41.07,41.22,118915.0,41.14,41.25,41.07,41.22,118915.0
2024-05-14 12:30:00,41.21,41.21,41.08,41.13,109084.0,41.21,41.21,41.08,41.13,109084.0
2024-05-14 13:00:00,41.14,41.17,41.04,41.14,134231.0,41.14,41.17,41.04,41.14,134231.0
2024-05-14 13:30:00,41.14,41.17,41.01,41.02,135001.0,41.14,41.17,41.01,41.02,135001.0
2024-05-14 14:00:00,41.02,41.05,40.93,41.04,161157.0,41.02,41.05,40.93,41.04,161157.0
2024-05-14 14:30:00,41.03,41.15,40.97,41.09,143787.0,41.03,41.15,40.97,41.09,143787.0
2024-05-14 15:00:00,41.09,41.29,41.07,41.25,144093.0,41.09,41.29,41.07,41.25,144093.0
2024-05-14 15:30:00,41.24,41.33,41.2,41.27,426301.0,41.24,41.33,41.2,41.27,426301.0
2024-05-15 09:30:00,41.52,41.86,41.49,41.66,282472.0,41.52,41.86,41.49,41.66,282472.0
2024-05-15 10:00:00,41.65,41.71,41.41,41.52,234360.0,41.65,41.71,41.41,41.52,234360.0
2024-05-15 10:30:00,41.53,41.6,41.44,41.44,124659.0,41.53,41.6,41.44,41.44,124659.0
2024-05-15 11:00:00,41.45,41.53,41.4,41.5,82382.0,41.45,41.53,41.4,41.5,82382.0
2024-05-15 11:30:00,41.5,41.55,41.43,41.44,68432.0,41.5,41.55,41.43,41.44,68432.0
2024-05-15 12:00:00,41.45,41.49,41.41,41.47,60665.0,41.45,41.49,41.41,41.47,60665.0
2024-05-15 12:30:00,41.46,41.47,41.24,41.28,85750.0,41.46,41.47,41.24,41.28,85750.0
2024-05-15 13:00:00,41.27,41.35,41.24,41.27,55881.0,41.27,41.35,41.24,41.27,55881.0
2024-05-15 13:30:00,41.29,41.36,41.15,41.35,117398.0,41.29,41.36,41.15,41.35,117398.0
2024-05-15 14:00:00,41.35,41.49,41.34,41.41,181214.0,41.35,41.49,41.34,41.41,181214.0
2024-05-15 14:30:00,41.42,41.44,41.33,41.42,72157.0,41.42,41.44,41.33,41.42,72157.0
2024-05-15 15:00:00,41.42,41.47,41.33,41.44,108851.0,41.42,41.47,41.33,41.44,108851.0
2024-05-15 15:30:00,41.44,41.59,41.37,41.55,439517.0,41.44,41.59,41.37,41.55,439517.0
2024-05-16 09:30:00,41.5,41.78,41.36,41.56,333691.0,41.5,41.78,41.36,41.56,333691.0
2024-05-16 10:00:00,41.56,42.09,41.54,41.87,306154.0,41.56,42.09,41.54,41.87,306154.0
2024-05-16 10:30:00,41.87,42.14,41.84,42.09,371342.0,41.87,42.14,41.84,42.09,371342.0
2024-05-16 11:00:00,42.09,42.11,41.82,41.89,115674.0,42.09,42.11,41.82,41.89,115674.0
2024-05-16 11:30:00,41.88,41.93,41.82,41.87,69580.0,41.88,41.93,41.82,41.87,69580.0
2024-05-16 12:00:00,41.88,41.98,41.85,41.94,81442.0,41.88,41.98,41.85,41.94,81442.0
2024-05-16 12:30:00,41.95,41.98,41.85,41.86,117955.0,41.95,41.98,41.85,41.86,117955.0
2024-05-16 13:00:00,41.86,41.87,41.77,41.79,116566.0,41.86,41.87,41.77,41.79,116566.0
2024-05-16 13:30:00,41.79,41.87,41.74,41.87,103192.0,41.79,41.87,41.74,41.87,103192.0
2024-05-16 14:00:00,41.86,41.88,41.77,41.8,169521.0,41.86,41.88,41.77,41.8,169521.0
2024-05-16 14:30:00,41.8,41.83,41.69,41.74,86587.0,41.8,41.83,41.69,41.74,86587.0
2024-05-16 15:00:00,41.74,41.75,41.67,41.68,97296.0,41.74,41.75,41.67,41.68,97296.0
2024-05-16 15:30:00,41.68,41.72,41.58,41.64,379750.0,41.68,41.72,41.58,41.64,379750.0
2024-05-17 09:30:00,41.56,41.91,41.47,41.84,247165.0,41.56,41.91,41.47,41.84,247165.0
2024-05-17 10:00:00,41.8,41.85,41.58,41.64,139139.0,41.8,41.85,41.58,41.64,139139.0
2024-05-17 10:30:00,41.63,41.63,41.49,41.5,96980.0,41.63,41.63,41.49,41.5,96980.0
2024-05-17 11:00:00,41.5,41.55,41.42,41.44,111983.0,41.5,41.55,41.42,41.44,111983.0
2024-05-17 11:30:00,41.44,41.52,41.42,41.52,78244.0,41.44,41.52,41.42,41.52,78244.0
2024-05-17 12:00:00,41.51,41.52,41.36,41.37,111823.0,41.51,41.52,41.36,41.37,111823.0
2024-05-17 12:30:00,41.38,41.51,41.36,41.51,80328.0,41.38,41.51,41.36,41.51,80328.0
2024-05-17 13:00:00,41.5,41.51,41.38,41.4,88105.0,41.5,41.51,41.38,41.4,88105.0
2024-05-17 13:30:00,41.4,41.42,41.33,41.37,106998.0,41.4,41.42,41.33,41.37,106998.0
2024-05-17 14:00:00,41.36,41.39,41.31,41.36,78242.0,41.36,41.39,41.31,41.36,78242.0
2024-05-17 14:30:00,41.36,41.39,41.28,41.29,78942.0,41.36,41.39,41.28,41.29,78942.0
2024-05-17 15:00:00,41.3,41.3,41.07,41.09,172703.0,41.3,41.3,41.07,41.09,172703.0
2024-05-17 15:30:00,41.09,41.12,40.96,41.03,454203.0,41.09,41.12,40.96,41.03,454203.0
2024-05-20 09:30:00,41.0,41.44,41.0,41.37,189398.0,41.0,41.44,41.0,41.37,189398.0
2024-05-20 10:00:00,41.37,41.41,41.19,41.26,203910.0,41.37,41.41,41.19,41.26,203910.0
2024-05-20 10:30:00,41.26,41.35,41.19,41.21,119702.0,41.26,41.35,41.19,41.21,119702.0
2024-05-20 11:00:00,41.2,41.31,41.18,41.27,84909.0,41.2,41.31,41.18,41.27,84909.0
2024-05-20 11:30:00,41.27,41.33,41.17,41.2,102946.0,41.27,41.33,41.17,41.2,102946.0
2024-05-20 12:00:00,41.2,41.23,41.07,41.13,68210.0,41.2,41.23,41.07,41.13,68210.0
2024-05-20 12:30:00,41.13,41.16,40.91,40.95,215816.0,41.13,41.16,40.91,40.95,215816.0
2024-05-20 13:00:00,40.95,40.99,40.9,40.94,105397.0,40.95,40.99,40.9,40.94,105397.0
2024-05-20 13:30:00,40.93,40.93,40.79,40.87,117973.0,40.93,40.93,40.79,40.87,117973.0
2024-05-20 14:00:00,40.87,40.99,40.82,40.94,121111.0,40.87,40.99,40.82,40.94,121111.0
2024-05-20 14:30:00,40.94,41.07,40.93,40.97,118177.0,40.94,41.07,40.93,40.97,118177.0
2024-05-20 15:00:00,40.96,41.13,40.94,41.12,209295.0,40.96,41.13,40.94,41.12,209295.0
2024-05-20 15:30:00,41.12,41.38,41.09,41.35,596517.0,41.12,41.38,41.09,41.35,596517.0
2024-05-21 09:30:00,41.22,41.43,41.07,41.09,169824.0,41.22,41.43,41.07,41.09,169824.0
2024-05-21 10:00:00,41.09,41.11,41.01,41.08,110397.0,41.09,41.11,41.01,41.08,110397.0
2024-05-21 10:30:00,41.08,41.08,40.91,40.91,130989.0,41.08,41.08,40.91,40.91,130989.0
2024-05-21 11:00:00,40.91,41.03,40.83,41.02,139684.0,40.91,41.03,40.83,41.02,139684.0
2024-05-21 11:30:00,41.02,41.02,40.95,40.98,60960.0,41.02,41.02,40.95,40.98,60960.0
2024-05-21 12:00:00,40.98,41.05,40.97,41.01,47673.0,40.98,41.05,40.97,41.01,47673.0
2024-05-21 12:30:00,41.02,41.09,40.98,41.03,97690.0,41.02,41.09,40.98,41.03,97690.0
2024-05-21 13:00:00,41.03,41.04,40.92,40.93,51070.0,41.03,41.04,40.92,40.93,51070.0
2024-05-21 13:30:00,40.93,40.96,40.86,40.92,60285.0,40.93,40.96,40.86,40.92,60285.0
2024-05-21 14:00:00,40.92,41.03,40.9,40.92,95600.0,40.92,41.03,40.9,40.92,95600.0
2024-05-21 14:30:00,40.92,41.0,40.86,40.88,88343.0,40.92,41.0,40.86,40.88,88343.0
2024-05-21 15:00:00,40.89,40.99,40.81,40.88,195579.0,40.89,40.99,40.81,40.88,195579.0
2024-05-21 15:30:00,40.88,40.98,40.79,40.81,387396.0,40.88,40.98,40.79,40.81,387396.0
2024-05-22 09:30:00,40.58,40.73,40.28,40.31,211942.0,40.58,40.73,40.28,40.31,211942.0
2024-05-22 10:00:00,40.31,40.35,40.13,40.3,244163.0,40.31,40.35,40.13,40.3,244163.0
2024-05-22 10:30:00,40.31,40.5,40.28,40.41,158662.0,40.31,40.5,40.28,40.41,158662.0
2024-05-22 11:00:00,40.41,40.45,40.18,40.24,109619.0,40.41,40.45,40.18,40.24,109619.0
2024-05-22 11:30:00,40.25,40.3,40.17,40.19,85835.0,40.25,40.3,40.17,40.19,85835.0
2024-05-22 12:00:00,40.19,40.42,40.18,40.41,86237.0,40.19,40.42,40.18,40.41,86237.0
2024-05-22 12:30:00,40.4,40.43,40.35,40.37,105945.0,40.4,40.43,40.35,40.37,105945.0
2024-05-22 13:00:00,40.37,40.42,40.36,40.36,80341.0,40.37,40.42,40.36,40.36,80341.0
2024-05-22 13:30:00,40.37,40.39,40.31,40.35,78695.0,40.37,40.39,40.31,40.35,78695.0
2024-05-22 14:00:00,40.34,40.35,40.0,40.02,114911.0,40.34,40.35,40.0,40.02,114911.0
2024-05-22 14:30:00,40.01,40.08,40.0,40.07,110790.0,40.01,40.08,40.0,40.07,110790.0
2024-05-22 15:00:00,40.06,40.1,39.92,40.0,188433.0,40.06,40.1,39.92,40.0,188433.0
2024-05-22 15:30:00,40.01,40.23,39.99,40.21,396339.0,40.01,40.23,39.99,40.21,396339.0
2024-05-23 09:30:00,40.28,40.43,39.45,39.59,248086.0,40.28,40.43,39.45,39.59,248086.0
2024-05-23 10:00:00,39.58,39.59,39.36,39.38,253352.0,39.58,39.59,39.36,39.38,253352.0
2024-05-23 10:30:00,39.38,39.62,39.32,39.33,301899.0,39.38,39.62,39.32,39.33,301899.0
2024-05-23 11:00:00,39.34,39.5,39.32,39.41,178282.0,39.34,39.5,39.32,39.41,178282.0
2024-05-23 11:30:00,39.41,39.54,39.36,39.46,184142.0,39.41,39.54,39.36,39.46,184142.0
2024-05-23 12:00:00,39.45,39.67,39.41,39.61,200404.0,39.45,39.67,39.41,39.61,200404.0
2024-05-23 12:30:00,39.6,39.62,39.4,39.45,110546.0,39.6,39.62,39.4,39.45,110546.0
2024-05-23 13:00:00,39.45,39.45,39.26,39.34,152684.0,39.45,39.45,39.26,39.34,152684.0
2024-05-23 13:30:00,39.34,39.35,39.03,39.05,230324.0,39.34,39.35,39.03,39.05,230324.0
2024-05-23 14:00:00,39.04,39.05,38.74,38.84,386176.0,39.04,39.05,38.74,38.84,386176.0
2024-05-23 14:30:00,38.83,38.98,38.82,38.89,126692.0,38.83,38.98,38.82,38.89,126692.0
2024-05-23 15:00:00,38.9,38.98,38.79,38.83,270350.0,38.9,38.98,38.79,38.83,270350.0
2024-05-23 15:30:00,38.83,38.98,38.79,38.93,552394.0,38.83,38.98,38.79,38.93,552394.0
2024-05-24 09:30:00,39.17,39.37,39.08,39.22,190574.0,39.17,39.37,39.08,39.22,190574.0
2024-05-24 10:00:00,39.22,39.41,39.19,39.37,168636.0,39.22,39.41,39.19,39.37,168636.0
2024-05-24 10:30:00,39.37,39.42,39.13,39.36,105839.0,39.37,39.42,39.13,39.36,105839.0
2024-05-24 11:00:00,39.36,39.46,39.33,39.41,112879.0,39.36,39.46,39.33,39.41,112879.0
2024-05-24 11:30:00,39.42,39.63,39.42,39.62,193674.0,39.42,39.63,39.42,39.62,193674.0
2024-05-24 12:00:00,39.62,39.72,39.58,39.64,171681.0,39.62,39.72,39.58,39.64,171681.0
2024-05-24 12:30:00,39.64,39.72,39.6,39.65,105959.0,39.64,39.72,39.6,39.65,105959.0
2024-05-24 13:00:00,39.65,39.82,39.64,39.75,178712.0,39.65,39.82,39.64,39.75,178712.0
2024-05-24 13:30:00,39.75,39.77,39.68,39.74,124442.0,39.75,39.77,39.68,39.74,124442.0
2024-05-24 14:00:00,39.73,39.8,39.61,39.65,124292.0,39.73,39.8,39.61,39.65,124292.0
2024-05-24 14:30:00,39.64,39.68,39.61,39.64,84119.0,39.64,39.68,39.61,39.64,84119.0
2024-05-24 15:00:00,39.64,39.71,39.59,39.7,115191.0,39.64,39.71,39.59,39.7,115191.0
2024-05-24 15:30:00,39.7,39.77,39.64,39.71,367276.0,39.7,39.77,39.64,39.71,367276.0
2024-05-28 09:30:00,39.72,40.07,39.54,39.85,215624.0,39.72,40.07,39.54,39.85,215624.0
2024-05-28 10:00:00,39.84,39.9,39.54,39.58,220093.0,39.84,39.9,39.54,39.58,220093.0
2024-05-28 10:30:00,39.59,39.67,39.47,39.48,102812.0,39.59,39.67,39.47,39.48,102812.0
2024-05-28 11:00:00,39.48,39.52,39.36,39.39,250639.0,39.48,39.52,39.36,39.39,250639.0
2024-05-28 11:30:00,39.39,39.44,39.26,39.39,107539.0,39.39,39.44,39.26,39.39,107539.0
2024-05-28 12:00:00,39.38,39.39,39.24,39.3,116703.0,39.38,39.39,39.24,39.3,116703.0
2024-05-28 12:30:00,39.3,39.33,39.18,39.2,115053.0,39.3,39.33,39.18,39.2,115053.0
2024-05-28 13:00:00,39.2,39.2,39.1,39.14,103190.0,39.2,39.2,39.1,39.14,103190.0
2024-05-28 13:30:00,39.14,39.23,38.97,39.01,249520.0,39.14,39.23,38.97,39.01,249520.0
2024-05-28 14:00:00,39.01,39.01,38.84,38.86,161879.0,39.01,39.01,38.84,38.86,161879.0
2024-05-28 14:30:00,38.86,38.86,38.62,38.64,145269.0,38.86,38.86,38.62,38.64,145269.0
2024-05-28 15:00:00,38.64,38.82,38.63,38.8,172572.0,38.64,38.82,38.63,38.8,172572.0
2024-05-28 15:30:00,38.8,39.04,38.79,38.97,616569.0,38.8,39.04,38.79,38.97,616569.0
2024-05-29 09:30:00,38.24,38.38,38.05,38.17,453836.0,38.24,38.38,38.05,38.17,453836.0
2024-05-29 10:00:00,38.18,38.36,38.03,38.27,336644.0,38.18,38.36,38.03,38.27,336644.0
2024-05-29 10:30:00,38.27,38.42,38.18,38.2,133548.0,38.27,38.42,38.18,38.2,133548.0
2024-05-29 11:00:00,38.2,38.27,38.14,38.24,160810.0,38.2,38.27,38.14,38.24,160810.0
2024-05-29 11:30:00,38.24,38.33,38.22,38.32,81517.0,38.24,38.33,38.22,38.32,81517.0
2024-05-29 12:00:00,38.32,38.45,38.26,38.45,116776.0,38.32,38.45,38.26,38.45,116776.0
2024-05-29 12:30:00,38.45,38.57,38.44,38.54,76275.0,38.45,38.57,38.44,38.54,76275.0
2024-05-29 13:00:00,38.54,38.56,38.33,38.43,159367.0,38.54,38.56,38.33,38.43,159367.0
2024-05-29 13:30:00,38.43,38.44,38.37,38.41,122387.0,38.43,38.44,38.37,38.41,122387.0
2024-05-29 14:00:00,38.41,38.48,38.35,38.35,103853.0,38.41,38.48,38.35,38.35,103853.0
2024-05-29 14:30:00,38.34,38.46,38.33,38.44,117381.0,38.34,38.46,38.33,38.44,117381.0
2024-05-29 15:00:00,38.44,38.59,38.4,38.55,140048.0,38.44,38.59,38.4,38.55,140048.0
2024-05-29 15:30:00,38.53,38.73,38.48,38.71,613470.0,38.53,38.73,38.48,38.71,613470.0
2024-05-30 09:30:00,38.82,38.97,38.6,38.84,182021.0,38.82,38.97,38.6,38.84,182021.0
2024-05-30 10:00:00,38.83,38.84,38.52,38.55,163519.0,38.83,38.84,38.52,38.55,163519.0
2024-05-30 10:30:00,38.54,38.66,38.43,38.58,134253.0,38.54,38.66,38.43,38.58,134253.0
2024-05-30 11:00:00,38.57,38.71,38.48,38.7,102843.0,38.57,38.71,38.48,38.7,102843.0
2024-05-30 11:30:00,38.7,38.7,38.48,38.48,98219.0,38.7,38.7,38.48,38.48,98219.0
2024-05-30 12:00:00,38.48,38.58,38.46,38.51,96223.0,38.48,38.58,38.46,38.51,96223.0
2024-05-30 12:30:00,38.5,38.7,38.49,38.68,69666.0,38.5,38.7,38.49,38.68,69666.0
2024-05-30 13:00:00,38.68,38.74,38.56,38.62,89180.0,38.68,38.74,38.56,38.62,89180.0
2024-05-30 13:30:00,38.61,38.69,38.58,38.6,137952.0,38.61,38.69,38.58,38.6,137952.0
2024-05-30 14:00:00,38.59,38.6,38.4,38.47,132179.0,38.59,38.6,38.4,38.47,132179.0
2024-05-30 14:30:00,38.47,38.47,38.38,38.4,96575.0,38.47,38.47,38.38,38.4,96575.0
2024-05-30 15:00:00,38.4,38.4,38.23,38.32,192200.0,38.4,38.4,38.23,38.32,192200.0
2024-05-30 15:30:00,38.32,38.54,38.2,38.52,655245.0,38.32,38.54,38.2,38.52,655245.0
2024-05-31 09:30:00,38.71,38.96,38.53,38.7,216473.0,38.71,38.96,38.53,38.7,216473.0
2024-05-31 10:00:00,38.7,38.86,38.63,38.76,154602.0,38.7,38.86,38.63,38.76,154602.0
2024-05-31 10:30:00,38.75,38.88,38.7,38.77,158177.0,38.75,38.88,38.7,38.77,158177.0
2024-05-31 11:00:00,38.77,39.8,38.76,39.73,556961.0,38.77,39.8,38.76,39.73,556961.0
2024-05-31 11:30:00,39.73,39.77,39.4,39.76,305824.0,39.73,39.77,39.4,39.76,305824.0
2024-05-31 12:00:00,39.76,39.78,39.38,39.48,318418.0,39.76,39.78,39.38,39.48,318418.0
2024-05-31 12:30:00,39.48,39.65,39.46,39.58,219621.0,39.48,39.65,39.46,39.58,219621.0
2024-05-31 13:00:00,39.57,39.62,39.54,39.59,103745.0,39.57,39.62,39.54,39.59,103745.0
2024-05-31 13:30:00,39.59,39.77,39.58,39.63,132057.0,39.59,39.77,39.58,39.63,132057.0
2024-05-31 14:00:00,39.64,39.92,39.62,39.84,315011.0,39.64,39.92,39.62,39.84,315011.0
2024-05-31 14:30:00,39.84,39.91,39.74,39.88,205119.0,39.84,39.91,39.74,39.88,205119.0
2024-05-31 15:00:00,39.87,39.98,39.86,39.89,300720.0,39.87,39.98,39.86,39.89,300720.0
2024-05-31 15:30:00,39.88,40.19,39.87,40.18,1060940.0,39.88,40.19,39.87,40.18,1060940.0
2024-06-03 09:30:00,40.17,40.47,39.81,40.07,263884.0,40.17,40.47,39.81,40.07,263884.0
2024-06-03 10:00:00,40.08,40.3,40.02,40.03,268039.0,40.08,40.3,40.02,40.03,268039.0
2024-06-03 10:30:00,40.03,40.05,39.71,39.79,185063.0,40.03,40.05,39.71,39.79,185063.0
2024-06-03 11:00:00,39.76,39.91,39.76,39.84,107378.0,39.76,39.91,39.76,39.84,107378.0
2024-06-03 11:30:00,39.84,39.95,39.77,39.95,121313.0,39.84,39.95,39.77,39.95,121313.0
2024-06-03 12:00:00,39.96,39.98,39.55,39.58,114423.0,39.96,39.98,39.55,39.58,114423.0
2024-06-03 12:30:00,39.57,39.6,39.38,39.59,220652.0,39.57,39.6,39.38,39.59,220652.0
2024-06-03 13:00:00,39.59,39.75,39.53,39.75,77986.0,39.59,39.75,39.53,39.75,77986.0
2024-06-03 13:30:00,39.74,39.99,39.74,39.99,121233.0,39.74,39.99,39.74,39.99,121233.0
2024-06-03 14:00:00,39.99,40.1,39.96,40.02,161276.0,39.99,40.1,39.96,40.02,161276.0
2024-06-03 14:30:00,40.02,40.17,40.01,40.09,81745.0,40.02,40.17,40.01,40.09,81745.0
2024-06-03 15:00:00,40.09,40.24,40.05,40.2,108678.0,40.09,40.24,40.05,40.2,108678.0
2024-06-03 15:30:00,40.2,40.33,40.13,40.22,476073.0,40.2,40.33,40.13,40.22,476073.0
2024-06-04 09:30:00,40.05,40.21,39.83,40.14,146627.0,40.05,40.21,39.83,40.14,146627.0
2024-06-04 10:00:00,40.15,40.28,39.95,39.98,94795.0,40.15,40.28,39.95,39.98,94795.0
2024-06-04 10:30:00,39.97,40.02,39.64,39.68,132547.0,39.97,40.02,39.64,39.68,132547.0
2024-06-04 11:00:00,39.68,39.82,39.66,39.68,114919.0,39.68,39.82,39.66,39.68,114919.0
2024-06-04 11:30:00,39.68,39.7,39.57,39.58,84262.0,39.68,39.7,39.57,39.58,84262.0
2024-06-04 12:00:00,39.58,39.6,39.48,39.59,72299.0,39.58,39.6,39.48,39.59,72299.0
2024-06-04 12:30:00,39.59,39.65,39.51,39.57,96668.0,39.59,39.65,39.51,39.57,96668.0
2024-06-04 13:00:00,39.57,39.57,39.41,39.46,94148.0,39.57,39.57,39.41,39.46,94148.0
2024-06-04 13:30:00,39.47,39.49,39.41,39.48,83913.0,39.47,39.49,39.41,39.48,83913.0
2024-06-04 14:00:00,39.49,39.67,39.41,39.64,162738.0,39.49,39.67,39.41,39.64,162738.0
2024-06-04 14:30:00,39.63,39.65,39.51,39.54,113979.0,39.63,39.65,39.51,39.54,113979.0
2024-06-04 15:00:00,39.54,39.54,39.45,39.5,115523.0,39.54,39.54,39.45,39.5,115523.0
2024-06-04 15:30:00,39.51,39.55,39.4,39.44,475914.0,39.51,39.55,39.4,39.44,475914.0
2024-06-05 09:30:00,39.59,39.85,39.5,39.62,187925.0,39.59,39.85,39.5,39.62,187925.0
2024-06-05 10:00:00,39.61,39.77,39.49,39.74,129614.0,39.61,39.77,39.49,39.74,129614.0
2024-06-05 10:30:00,39.76,39.85,39.7,39.82,141141.0,39.76,39.85,39.7,39.82,141141.0
2024-06-05 11:00:00,39.82,40.0,39.74,39.9,138712.0,39.82,40.0,39.74,39.9,138712.0
2024-06-05 11:30:00,39.9,40.14,39.9,40.13,104090.0,39.9,40.14,39.9,40.13,104090.0
2024-06-05 12:00:00,40.13,40.15,40.01,40.09,83881.0,40.13,40.15,40.01,40.09,83881.0
2024-06-05 12:30:00,40.09,40.2,40.08,40.16,73942.0,40.09,40.2,40.08,40.16,73942.0
2024-06-05 13:00:00,40.16,40.34,40.13,40.31,171157.0,40.16,40.34,40.13,40.31,171157.0
2024-06-05 13:30:00,40.3,40.32,40.19,40.25,147227.0,40.3,40.32,40.19,40.25,147227.0
2024-06-05 14:00:00,40.25,40.39,40.24,40.38,132228.0,40.25,40.39,40.24,40.38,132228.0
2024-06-05 14:30:00,40.38,40.39,40.3,40.36,102528.0,40.38,40.39,40.3,40.36,102528.0
2024-06-05 15:00:00,40.35,40.43,40.3,40.34,195402.0,40.35,40.43,40.3,40.34,195402.0
2024-06-05 15:30:00,40.34,40.46,40.31,40.37,429210.0,40.34,40.46,40.31,40.37,429210.0
2024-06-06 09:30:00,40.43,40.65,40.15,40.54,135848.0,40.43,40.65,40.15,40.54,135848.0
2024-06-06 10:00:00,40.56,40.63,40.43,40.48,108082.0,40.56,40.63,40.43,40.48,108082.0
2024-06-06 10:30:00,40.47,40.47,40.29,40.33,144774.0,40.47,40.47,40.29,40.33,144774.0
2024-06-06 11:00:00,40.32,40.4,40.23,40.34,102646.0,40.32,40.4,40.23,40.34,102646.0
2024-06-06 11:30:00,40.33,40.52,40.29,40.47,89689.0,40.33,40.52,40.29,40.47,89689.0
2024-06-06 12:00:00,40.47,40.62,40.44,40.59,99852.0,40.47,40.62,40.44,40.59,99852.0
2024-06-06 12:30:00,40.59,40.66,40.5,40.6,82559.0,40.59,40.66,40.5,40.6,82559.0
2024-06-06 13:00:00,40.59,40.69,40.56,40.69,86392.0,40.59,40.69,40.56,40.69,86392.0
2024-06-06 13:30:00,40.68,40.7,40.56,40.61,84560.0,40.68,40.7,40.56,40.61,84560.0
2024-06-06 14:00:00,40.6,40.63,40.43,40.46,139348.0,40.6,40.63,40.43,40.46,139348.0
2024-06-06 14:30:00,40.46,40.55,40.43,40.52,106109.0,40.46,40.55,40.43,40.52,106109.0
2024-06-06 15:00:00,40.51,40.55,40.39,40.4,147698.0,40.51,40.55,40.39,40.4,147698.0
2024-06-06 15:30:00,40.39,40.4,40.03,40.09,1152008.0,40.39,40.4,40.03,40.09,1152008.0
2024-06-07 09:30:00,39.77,40.25,39.66,39.99,189806.0,39.77,40.25,39.66,39.99,189806.0
2024-06-07 10:00:00,40.0,40.4,39.95,40.38,200843.0,40.0,40.4,39.95,40.38,200843.0
2024-06-07 10:30:00,40.38,40.44,40.28,40.29,171550.0,40.38,40.44,40.28,40.29,171550.0
2024-06-07 11:00:00,40.28,40.32,40.2,40.24,142369.0,40.28,40.32,40.2,40.24,142369.0
2024-06-07 11:30:00,40.24,40.32,40.19,40.28,79522.0,40.24,40.32,40.19,40.28,79522.0
2024-06-07 12:00:00,40.28,40.36,40.22,40.36,119367.0,40.28,40.36,40.22,40.36,119367.0
2024-06-07 12:30:00,40.36,40.39,40.3,40.33,112619.0,40.36,40.39,40.3,40.33,112619.0
2024-06-07 13:00:00,40.33,40.45,40.27,40.41,91747.0,40.33,40.45,40.27,40.41,91747.0
2024-06-07 13:30:00,40.41,40.42,40.33,40.38,128640.0,40.41,40.42,40.33,40.38,128640.0
2024-06-07 14:00:00,40.37,40.37,40.13,40.3,137253.0,40.37,40.37,40.13,40.3,137253.0
2024-06-07 14:30:00,40.29,40.39,40.28,40.37,101161.0,40.29,40.39,40.28,40.37,101161.0
2024-06-07 15:00:00,40.37,40.46,40.29,40.46,124822.0,40.37,40.46,40.29,40.46,124822.0
2024-06-07 15:30:00,40.46,40.72,40.44,40.69,471238.0,40.46,40.72,40.44,40.69,471238.0
2024-06-10 09:30:00,40.47,40.68,40.25,40.61,212995.0,40.47,40.68,40.25,40.61,212995.0
2024-06-10 10:00:00,40.65,40.9,40.55,40.59,155663.0,40.65,40.9,40.55,40.59,155663.0
2024-06-10 10:30:00,40.6,40.81,40.53,40.55,163555.0,40.6,40.81,40.53,40.55,163555.0
2024-06-10 11:00:00,40.55,40.56,40.42,40.49,129535.0,40.55,40.56,40.42,40.49,129535.0
2024-06-10 11:30:00,40.49,40.62,40.47,40.62,81684.0,40.49,40.62,40.47,40.62,81684.0
2024-06-10 12:00:00,40.62,40.78,40.57,40.77,68285.0,40.62,40.78,40.57,40.77,68285.0
2024-06-10 12:30:00,40.77,40.8,40.73,40.73,63173.0,40.77,40.8,40.73,40.73,63173.0
2024-06-10 13:00:00,40.73,40.85,40.69,40.8,61083.0,40.73,40.85,40.69,40.8,61083.0
2024-06-10 13:30:00,40.81,40.96,40.78,40.88,78628.0,40.81,40.96,40.78,40.88,78628.0
2024-06-10 14:00:00,40.88,40.89,40.75,40.79,99943.0,40.88,40.89,40.75,40.79,99943.0
2024-06-10 14:30:00,40.78,40.81,40.73,40.77,119897.0,40.78,40.81,40.73,40.77,119897.0
2024-06-10 15:00:00,40.77,40.79,40.63,40.64,134514.0,40.77,40.79,40.63,40.64,134514.0
2024-06-10 15:30:00,40.64,40.8,40.63,40.78,489338.0,40.64,40.8,40.63,40.78,489338.0
2024-06-11 09:30:00,40.65,40.74,39.98,40.01,168387.0,40.65,40.74,39.98,40.01,168387.0
2024-06-11 10:00:00,40.02,40.41,39.86,40.39,183589.0,40.02,40.41,39.86,40.39,183589.0
2024-06-11 10:30:00,40.38,40.53,40.33,40.5,159554.0,40.38,40.53,40.33,40.5,159554.0
2024-06-11 11:00:00,40.5,40.66,40.49,40.58,81972.0,40.5,40.66,40.49,40.58,81972.0
2024-06-11 11:30:00,40.57,40.77,40.49,40.7,136377.0,40.57,40.77,40.49,40.7,136377.0
2024-06-11 12:00:00,40.69,40.74,40.63,40.73,87417.0,40.69,40.74,40.63,40.73,87417.0
2024-06-11 12:30:00,40.72,40.81,40.62,40.72,106490.0,40.72,40.81,40.62,40.72,106490.0
2024-06-11 13:00:00,40.72,40.77,40.67,40.72,99674.0,40.72,40.77,40.67,40.72,99674.0
2024-06-11 13:30:00,40.73,40.81,40.67,40.79,109885.0,40.73,40.81,40.67,40.79,109885.0
2024-06-11 14:00:00,40.79,40.82,40.73,40.79,142342.0,40.79,40.82,40.73,40.79,142342.0
2024-06-11 14:30:00,40.79,40.79,40.65,40.68,152246.0,40.79,40.79,40.65,40.68,152246.0
2024-06-11 15:00:00,40.68,40.8,40.66,40.74,131998.0,40.68,40.8,40.66,40.74,131998.0
2024-06-11 15:30:00,40.73,40.84,40.68,40.76,440441.0,40.73,40.84,40.68,40.76,440441.0
2024-06-12 09:30:00,41.46,41.62,41.21,41.5,298297.0,41.46,41.62,41.21,41.5,298297.0
2024-06-12 10:00:00,41.49,41.69,41.45,41.51,184820.0,41.49,41.69,41.45,41.51,184820.0
2024-06-12 10:30:00,41.5,41.7,41.4,41.49,168010.0,41.5,41.7,41.4,41.49,168010.0
2024-06-12 11:00:00,41.49,41.5,41.14,41.15,203071.0,41.49,41.5,41.14,41.15,203071.0
2024-06-12 11:30:00,41.14,41.14,40.9,41.07,109309.0,41.14,41.14,40.9,41.07,109309.0
2024-06-12 12:00:00,41.08,41.1,40.7,40.71,88851.0,41.08,41.1,40.7,40.71,88851.0
2024-06-12 12:30:00,40.7,40.75,40.62,40.66,106349.0,40.7,40.75,40.62,40.66,106349.0
2024-06-12 13:00:00,40.67,40.87,40.65,40.73,224575.0,40.67,40.87,40.65,40.73,224575.0
2024-06-12 13:30:00,40.72,40.76,40.6,40.73,117114.0,40.72,40.76,40.6,40.73,117114.0
2024-06-12 14:00:00,40.73,40.85,40.42,40.83,156020.0,40.73,40.85,40.42,40.83,156020.0
2024-06-12 14:30:00,40.84,40.92,40.57,40.61,142112.0,40.84,40.92,40.57,40.61,142112.0
2024-06-12 15:00:00,40.61,40.68,40.28,40.32,237141.0,40.61,40.68,40.28,40.32,237141.0
2024-06-12 15:30:00,40.32,40.49,40.14,40.48,702335.0,40.32,40.49,40.14,40.48,702335.0
2024-06-13 09:30:00,40.35,40.62,40.28,40.43,136182.0,40.35,40.62,40.28,40.43,136182.0
2024-06-13 10:00:00,40.43,40.43,40.15,40.22,105315.0,40.43,40.43,40.15,40.22,105315.0
2024-06-13 10:30:00,40.21,40.48,40.1,40.38,136183.0,40.21,40.48,40.1,40.38,136183.0
2024-06-13 11:00:00,40.37,40.37,40.25,40.32,186696.0,40.37,40.37,40.25,40.32,186696.0
2024-06-13 11:30:00,40.31,40.51,40.3,40.46,93993.0,40.31,40.51,40.3,40.46,93993.0
2024-06-13 12:00:00,40.46,40.5,40.36,40.43,76161.0,40.46,40.5,40.36,40.43,76161.0
2024-06-13 12:30:00,40.42,40.51,40.42,40.47,77234.0,40.42,40.51,40.42,40.47,77234.0
2024-06-13 13:00:00,40.47,40.54,40.46,40.53,94159.0,40.47,40.54,40.46,40.53,94159.0
2024-06-13 13:30:00,40.54,40.56,40.5,40.53,67169.0,40.54,40.56,40.5,40.53,67169.0
2024-06-13 14:00:00,40.54,40.61,40.51,40.57,98404.0,40.54,40.61,40.51,40.57,98404.0
2024-06-13 14:30:00,40.56,40.61,40.5,40.5,146631.0,40.56,40.61,40.5,40.5,146631.0
2024-06-13 15:00:00,40.51,40.58,40.49,40.51,105522.0,40.51,40.58,40.49,40.51,105522.0
2024-06-13 15:30:00,40.5,40.59,40.48,40.54,357169.0,40.5,40.59,40.48,40.54,357169.0
2024-06-14 09:30:00,40.0,40.27,39.79,39.86,226188.0,40.0,40.27,39.79,39.86,226188.0
2024-06-14 10:00:00,39.87,39.89,39.65,39.8,141311.0,39.87,39.89,39.65,39.8,141311.0
2024-06-14 10:30:00,39.79,39.79,39.6,39.68,105572.0,39.79,39.79,39.6,39.68,105572.0
2024-06-14 11:00:00,39.69,39.72,39.53,39.61,88546.0,39.69,39.72,39.53,39.61,88546.0
2024-06-14 11:30:00,39.62,39.72,39.6,39.7,74748.0,39.62,39.72,39.6,39.7,74748.0
2024-06-14 12:00:00,39.69,39.78,39.68,39.73,47323.0,39.69,39.78,39.68,39.73,47323.0
2024-06-14 12:30:00,39.74,39.89,39.7,39.84,104709.0,39.74,39.89,39.7,39.84,104709.0
2024-06-14 13:00:00,39.83,40.02,39.81,39.88,158568.0,39.83,40.02,39.81,39.88,158568.0
2024-06-14 13:30:00,39.89,39.94,39.81,39.92,218909.0,39.89,39.94,39.81,39.92,218909.0
2024-06-14 14:00:00,39.92,40.03,39.85,40.01,105250.0,39.92,40.03,39.85,40.01,105250.0
2024-06-14 14:30:00,40.0,40.04,39.95,40.02,59596.0,40.0,40.04,39.95,40.02,59596.0
2024-06-14 15:00:00,40.01,40.03,39.81,39.82,87369.0,40.01,40.03,39.81,39.82,87369.0
2024-06-14 15:30:00,39.83,39.89,39.76,39.85,387952.0,39.83,39.89,39.76,39.85,387952.0
2024-06-17 09:30:00,39.61,39.87,39.4,39.41,167327.0,39.61,39.87,39.4,39.41,167327.0
2024-06-17 10:00:00,39.4,39.42,39.01,39.01,194503.0,39.4,39.42,39.01,39.01,194503.0
2024-06-17 10:30:00,39.01,39.33,38.96,39.29,222205.0,39.01,39.33,38.96,39.29,222205.0
2024-06-17 11:00:00,39.28,39.48,39.27,39.48,103576.0,39.28,39.48,39.27,39.48,103576.0
2024-06-17 11:30:00,39.47,39.54,39.38,39.48,91067.0,39.47,39.54,39.38,39.48,91067.0
2024-06-17 12:00:00,39.49,39.62,39.44,39.62,75193.0,39.49,39.62,39.44,39.62,75193.0
2024-06-17 12:30:00,39.62,39.7,39.55,39.65,116911.0,39.62,39.7,39.55,39.65,116911.0
2024-06-17 13:00:00,39.65,39.96,39.62,39.96,139885.0,39.65,39.96,39.62,39.96,139885.0
2024-06-17 13:30:00,39.96,40.19,39.95,40.05,94421.0,39.96,40.19,39.95,40.05,94421.0
2024-06-17 14:00:00,40.05,40.25,40.05,40.16,107109.0,40.05,40.25,40.05,40.16,107109.0
2024-06-17 14:30:00,40.16,40.24,40.13,40.19,93081.0,40.16,40.24,40.13,40.19,93081.0
2024-06-17 15:00:00,40.19,40.21,40.1,40.16,149298.0,40.19,40.21,40.1,40.16,149298.0
2024-06-17 15:30:00,40.16,40.43,40.16,40.39,344005.0,40.16,40.43,40.16,40.39,344005.0
2024-06-18 09:30:00,40.2,40.73,40.0,40.38,138469.0,40.2,40.73,40.0,40.38,138469.0
2024-06-18 10:00:00,40.38,40.5,40.31,40.38,87964.0,40.38,40.5,40.31,40.38,87964.0
2024-06-18 10:30:00,40.38,40.59,40.3,40.55,109994.0,40.38,40.59,40.3,40.55,109994.0
2024-06-18 11:00:00,40.55,40.71,40.51,40.56,114841.0,40.55,40.71,40.51,40.56,114841.0
2024-06-18 11:30:00,40.56,40.61,40.43,40.47,70478.0,40.56,40.61,40.43,40.47,70478.0
2024-06-18 12:00:00,40.47,40.47,40.26,40.27,98295.0,40.47,40.47,40.26,40.27,98295.0
2024-06-18 12:30:00,40.27,40.34,40.25,40.27,83333.0,40.27,40.34,40.25,40.27,83333.0
2024-06-18 13:00:00,40.27,40.31,40.23,40.25,77383.0,40.27,40.31,40.23,40.25,77383.0
2024-06-18 13:30:00,40.25,40.33,40.2,40.32,289178.0,40.25,40.33,40.2,40.32,289178.0
2024-06-18 14:00:00,40.31,40.5,40.28,40.4,80708.0,40.31,40.5,40.28,40.4,80708.0
2024-06-18 14:30:00,40.4,40.5,40.37,40.4,76329.0,40.4,40.5,40.37,40.4,76329.0
2024-06-18 15:00:00,40.41,40.53,40.38,40.5,99127.0,40.41,40.53,40.38,40.5,99127.0
2024-06-18 15:30:00,40.5,40.62,40.47,40.54,293039.0,40.5,40.62,40.47,40.54,293039.0
2024-06-20 09:30:00,40.5,41.48,40.41,41.43,195880.0,40.5,41.48,40.41,41.43,195880.0
2024-06-20 10:00:00,41.44,42.0,41.44,41.88,284572.0,41.44,42.0,41.44,41.88,284572.0
2024-06-20 10:30:00,41.87,42.12,41.8,42.05,205000.0,41.87,42.12,41.8,42.05,205000.0
2024-06-20 11:00:00,42.04,42.24,41.94,42.0,179949.0,42.04,42.24,41.94,42.0,179949.0
2024-06-20 11:30:00,41.99,42.17,41.95,42.08,123648.0,41.99,42.17,41.95,42.08,123648.0
2024-06-20 12:00:00,42.07,42.2,41.97,42.05,69760.0,42.07,42.2,41.97,42.05,69760.0
2024-06-20 12:30:00,42.05,42.15,41.92,42.14,103716.0,42.05,42.15,41.92,42.14,103716.0
2024-06-20 13:00:00,42.14,42.25,42.09,42.13,81512.0,42.14,42.25,42.09,42.13,81512.0
2024-06-20 13:30:00,42.14,42.17,42.01,42.09,88617.0,42.14,42.17,42.01,42.09,88617.0
2024-06-20 14:00:00,42.09,42.13,42.02,42.11,88374.0,42.09,42.13,42.02,42.11,88374.0
2024-06-20 14:30:00,42.1,42.14,42.03,42.07,84525.0,42.1,42.14,42.03,42.07,84525.0
2024-06-20 15:00:00,42.06,42.08,41.83,41.96,211366.0,42.06,42.08,41.83,41.96,211366.0
2024-06-20 15:30:00,41.95,41.98,41.63,41.7,453003.0,41.95,41.98,41.63,41.7,453003.0
2024-06-21 09:30:00,41.7,42.09,41.59,41.97,392011.0,41.7,42.09,41.59,41.97,392011.0
2024-06-21 10:00:00,41.98,42.08,41.85,42.02,102348.0,41.98,42.08,41.85,42.02,102348.0
2024-06-21 10:30:00,42.02,42.05,41.87,41.96,91445.0,42.02,42.05,41.87,41.96,91445.0
2024-06-21 11:00:00,41.95,42.13,41.93,42.1,79504.0,41.95,42.13,41.93,42.1,79504.0
2024-06-21 11:30:00,42.09,42.13,41.88,41.94,77702.0,42.09,42.13,41.88,41.94,77702.0
2024-06-21 12:00:00,41.94,41.95,41.83,41.91,86838.0,41.94,41.95,41.83,41.91,86838.0
2024-06-21 12:30:00,41.92,42.0,41.86,41.98,108430.0,41.92,42.0,41.86,41.98,108430.0
2024-06-21 13:00:00,41.99,42.01,41.92,41.97,54055.0,41.99,42.01,41.92,41.97,54055.0
2024-06-21 13:30:00,41.96,42.03,41.93,41.98,54693.0,41.96,42.03,41.93,41.98,54693.0
2024-06-21 14:00:00,41.98,42.05,41.94,42.05,60474.0,41.98,42.05,41.94,42.05,60474.0
2024-06-21 14:30:00,42.04,42.06,41.97,42.02,85289.0,42.04,42.06,41.97,42.02,85289.0
2024-06-21 15:00:00,42.02,42.21,42.01,42.11,198675.0,42.02,42.21,42.01,42.11,198675.0
2024-06-21 15:30:00,42.1,42.19,41.94,42.0,876258.0,42.1,42.19,41.94,42.0,876258.0
2024-06-24 09:30:00,42.0,42.26,41.84,41.88,157605.0,42.0,42.26,41.84,41.88,157605.0
2024-06-24 10:00:00,41.9,42.38,41.89,42.3,223889.0,41.9,42.38,41.89,42.3,223889.0
2024-06-24 10:30:00,42.29,42.38,42.18,42.22,167841.0,42.29,42.38,42.18,42.22,167841.0
2024-06-24 11:00:00,42.23,42.36,42.21,42.29,94976.0,42.23,42.36,42.21,42.29,94976.0
2024-06-24 11:30:00,42.3,42.48,42.15,42.21,154453.0,42.3,42.48,42.15,42.21,154453.0
2024-06-24 12:00:00,42.21,42.38,42.21,42.31,92951.0,42.21,42.38,42.21,42.31,92951.0
2024-06-24 12:30:00,42.3,42.32,42.07,42.12,107318.0,42.3,42.32,42.07,42.12,107318.0
2024-06-24 13:00:00,42.11,42.16,42.02,42.14,76583.0,42.11,42.16,42.02,42.14,76583.0
2024-06-24 13:30:00,42.15,42.19,42.08,42.15,60045.0,42.15,42.19,42.08,42.15,60045.0
2024-06-24 14:00:00,42.15,42.31,42.12,42.28,90133.0,42.15,42.31,42.12,42.28,90133.0
2024-06-24 14:30:00,42.27,42.43,42.26,42.39,88842.0,42.27,42.43,42.26,42.39,88842.0
2024-06-24 15:00:00,42.39,42.53,42.31,42.51,277218.0,42.39,42.53,42.31,42.51,277218.0
2024-06-24 15:30:00,42.51,42.59,42.35,42.45,511532.0,42.51,42.59,42.35,42.45,511532.0
2024-06-25 09:30:00,42.39,42.49,41.65,41.65,115604.0,42.39,42.49,41.65,41.65,115604.0
2024-06-25 10:00:00,41.65,42.17,41.65,42.09,203152.0,41.65,42.17,41.65,42.09,203152.0
2024-06-25 10:30:00,42.1,42.11,41.9,41.93,74880.0,42.1,42.11,41.9,41.93,74880.0
2024-06-25 11:00:00,41.92,41.97,41.7,41.76,115489.0,41.92,41.97,41.7,41.76,115489.0
2024-06-25 11:30:00,41.76,41.83,41.64,41.77,74468.0,41.76,41.83,41.64,41.77,74468.0
2024-06-25 12:00:00,41.77,41.78,41.65,41.71,131500.0,41.77,41.78,41.65,41.71,131500.0
2024-06-25 12:30:00,41.71,41.77,41.65,41.75,65771.0,41.71,41.77,41.65,41.75,65771.0
2024-06-25 13:00:00,41.75,41.8,41.69,41.77,61454.0,41.75,41.8,41.69,41.77,61454.0
2024-06-25 13:30:00,41.78,41.84,41.75,41.8,81387.0,41.78,41.84,41.75,41.8,81387.0
2024-06-25 14:00:00,41.8,41.93,41.75,41.92,92656.0,41.8,41.93,41.75,41.92,92656.0
2024-06-25 14:30:00,41.92,41.96,41.85,41.88,85204.0,41.92,41.96,41.85,41.88,85204.0
2024-06-25 15:00:00,41.88,42.03,41.88,41.99,151242.0,41.88,42.03,41.88,41.99,151242.0
2024-06-25 15:30:00,41.99,41.99,41.91,41.96,291912.0,41.99,41.99,41.91,41.96,291912.0
2024-06-26 09:30:00,41.73,42.11,41.73,41.87,93401.0,41.73,42.11,41.73,41.87,93401.0
2024-06-26 10:00:00,41.87,42.08,41.85,42.02,116163.0,41.87,42.08,41.85,42.02,116163.0
2024-06-26 10:30:00,42.02,42.09,41.95,42.09,85152.0,42.02,42.09,41.95,42.09,85152.0
2024-06-26 11:00:00,42.1,42.27,42.0,42.26,72636.0,42.1,42.27,42.0,42.26,72636.0
2024-06-26 11:30:00,42.26,42.4,42.25,42.38,86368.0,42.26,42.4,42.25,42.38,86368.0
2024-06-26 12:00:00,42.37,42.49,42.35,42.42,84099.0,42.37,42.49,42.35,42.42,84099.0
2024-06-26 12:30:00,42.43,42.54,42.39,42.46,78241.0,42.43,42.54,42.39,42.46,78241.0
2024-06-26 13:00:00,42.46,42.51,42.37,42.39,83179.0,42.46,42.51,42.37,42.39,83179.0
2024-06-26 13:30:00,42.38,42.43,42.31,42.41,54205.0,42.38,42.43,42.31,42.41,54205.0
2024-06-26 14:00:00,42.41,42.48,42.37,42.47,71320.0,42.41,42.48,42.37,42.47,71320.0
2024-06-26 14:30:00,42.47,42.49,42.39,42.48,56378.0,42.47,42.49,42.39,42.48,56378.0
2024-06-26 15:00:00,42.48,42.5,42.35,42.4,135341.0,42.48,42.5,42.35,42.4,135341.0
2024-06-26 15:30:00,42.4,42.53,42.39,42.43,298889.0,42.4,42.53,42.39,42.43,298889.0
2024-06-27 09:30:00,42.48,42.66,42.37,42.62,116599.0,42.48,42.66,42.37,42.62,116599.0
2024-06-27 10:00:00,42.62,42.86,42.59,42.84,246697.0,42.62,42.86,42.59,42.84,246697.0
2024-06-27 10:30:00,42.83,42.85,42.71,42.76,83648.0,42.83,42.85,42.71,42.76,83648.0
2024-06-27 11:00:00,42.76,42.96,42.75,42.82,92985.0,42.76,42.96,42.75,42.82,92985.0
2024-06-27 11:30:00,42.82,42.93,42.79,42.88,75328.0,42.82,42.93,42.79,42.88,75328.0
2024-06-27 12:00:00,42.88,43.08,42.88,43.08,74044.0,42.88,43.08,42.88,43.08,74044.0
2024-06-27 12:30:00,43.08,43.09,42.98,43.03,70918.0,43.08,43.09,42.98,43.03,70918.0
2024-06-27 13:00:00,43.03,43.14,43.03,43.13,57651.0,43.03,43.14,43.03,43.13,57651.0
2024-06-27 13:30:00,43.12,43.16,43.06,43.1,72268.0,43.12,43.16,43.06,43.1,72268.0
2024-06-27 14:00:00,43.09,43.11,42.97,43.11,156100.0,43.09,43.11,42.97,43.11,156100.0
2024-06-27 14:30:00,43.1,43.18,43.07,43.12,93834.0,43.1,43.18,43.07,43.12,93834.0
2024-06-27 15:00:00,43.12,43.27,43.12,43.27,178188.0,43.12,43.27,43.12,43.27,178188.0
2024-06-27 15:30:00,43.27,43.4,43.26,43.37,608892.0,43.27,43.4,43.26,43.37,608892.0
2024-06-28 09:30:00,43.6,44.22,43.53,44.07,363986.0,43.6,44.22,43.53,44.07,363986.0
2024-06-28 10:00:00,44.09,44.32,43.97,44.12,245638.0,44.09,44.32,43.97,44.12,245638.0
2024-06-28 10:30:00,44.12,44.34,44.1,44.25,149428.0,44.12,44.34,44.1,44.25,149428.0
2024-06-28 11:00:00,44.25,44.34,44.12,44.26,127434.0,44.25,44.34,44.12,44.26,127434.0
2024-06-28 11:30:00,44.26,44.31,44.14,44.19,113055.0,44.26,44.31,44.14,44.19,113055.0
2024-06-28 12:00:00,44.19,44.22,44.0,44.12,123988.0,44.19,44.22,44.0,44.12,123988.0
2024-06-28 12:30:00,44.12,44.28,44.11,44.24,122527.0,44.12,44.28,44.11,44.24,122527.0
2024-06-28 13:00:00,44.25,44.34,44.22,44.25,186469.0,44.25,44.34,44.22,44.25,186469.0
2024-06-28 13:30:00,44.25,44.25,44.11,44.25,95575.0,44.25,44.25,44.11,44.25,95575.0
2024-06-28 14:00:00,44.25,44.25,44.09,44.15,136567.0,44.25,44.25,44.09,44.15,136567.0
2024-06-28 14:30:00,44.13,44.28,44.09,44.27,112906.0,44.13,44.28,44.09,44.27,112906.0
2024-06-28 15:00:00,44.26,44.37,44.17,44.37,213844.0,44.26,44.37,44.17,44.37,213844.0
2024-06-28 15:30:00,44.38,44.55,44.24,44.46,573861.0,44.38,44.55,44.24,44.46,573861.0
2024-07-01 09:30:00,44.55,44.67,44.02,44.07,182144.0,44.55,44.67,44.02,44.07,182144.0
2024-07-01 10:00:00,44.07,44.18,43.32,43.33,233910.0,44.07,44.18,43.32,43.33,233910.0
2024-07-01 10:30:00,43.34,43.36,43.05,43.07,131005.0,43.34,43.36,43.05,43.07,131005.0
2024-07-01 11:00:00,43.06,43.32,43.05,43.29,103877.0,43.06,43.32,43.05,43.29,103877.0
2024-07-01 11:30:00,43.3,43.33,43.09,43.13,171513.0,43.3,43.33,43.09,43.13,171513.0
2024-07-01 12:00:00,43.14,43.17,42.9,42.9,107478.0,43.14,43.17,42.9,42.9,107478.0
2024-07-01 12:30:00,42.9,42.91,42.74,42.82,76067.0,42.9,42.91,42.74,42.82,76067.0
2024-07-01 13:00:00,42.82,42.82,42.68,42.73,77271.0,42.82,42.82,42.68,42.73,77271.0
2024-07-01 13:30:00,42.73,42.89,42.68,42.89,109740.0,42.73,42.89,42.68,42.89,109740.0
2024-07-01 14:00:00,42.88,42.89,42.74,42.84,136266.0,42.88,42.89,42.74,42.84,136266.0
2024-07-01 14:30:00,42.84,42.87,42.74,42.77,97961.0,42.84,42.87,42.74,42.77,97961.0
2024-07-01 15:00:00,42.77,42.83,42.67,42.68,140520.0,42.77,42.83,42.67,42.68,140520.0
2024-07-01 15:30:00,42.68,42.91,42.58,42.86,476832.0,42.68,42.91,42.58,42.86,476832.0
2024-07-02 09:30:00,42.98,43.06,42.57,42.66,122491.0,42.98,43.06,42.57,42.66,122491.0
2024-07-02 10:00:00,42.63,42.76,42.35,42.45,176877.0,42.63,42.76,42.35,42.45,176877.0
2024-07-02 10:30:00,42.45,42.48,42.29,42.43,120658.0,42.45,42.48,42.29,42.43,120658.0
2024-07-02 11:00:00,42.43,42.53,42.37,42.44,146846.0,42.43,42.53,42.37,42.44,146846.0
2024-07-02 11:30:00,42.44,42.47,42.33,42.39,86763.0,42.44,42.47,42.33,42.39,86763.0
2024-07-02 12:00:00,42.39,42.48,42.34,42.44,73299.0,42.39,42.48,42.34,42.44,73299.0
2024-07-02 12:30:00,42.43,42.55,42.43,42.48,89169.0,42.43,42.55,42.43,42.48,89169.0
2024-07-02 13:00:00,42.48,42.6,42.44,42.45,80218.0,42.48,42.6,42.44,42.45,80218.0
2024-07-02 13:30:00,42.44,42.49,42.31,42.37,106996.0,42.44,42.49,42.31,42.37,106996.0
2024-07-02 14:00:00,42.37,42.48,42.35,42.37,69493.0,42.37,42.48,42.35,42.37,69493.0
2024-07-02 14:30:00,42.37,42.42,42.32,42.33,101386.0,42.37,42.42,42.32,42.33,101386.0
2024-07-02 15:00:00,42.34,42.35,42.25,42.3,102381.0,42.34,42.35,42.25,42.3,102381.0
2024-07-02 15:30:00,42.29,42.38,42.25,42.34,336607.0,42.29,42.38,42.25,42.34,336607.0
2024-07-03 09:30:00,42.98,43.7,42.69,43.68,330279.0,42.98,43.7,42.69,43.68,330279.0
2024-07-03 10:00:00,43.68,43.98,43.68,43.83,223303.0,43.68,43.98,43.68,43.83,223303.0
2024-07-03 10:30:00,43.83,43.88,43.5,43.52,145570.0,43.83,43.88,43.5,43.52,145570.0
2024-07-03 11:00:00,43.52,43.54,43.32,43.33,151698.0,43.52,43.54,43.32,43.33,151698.0
2024-07-03 11:30:00,43.32,43.48,43.31,43.37,139383.0,43.32,43.48,43.31,43.37,139383.0
2024-07-03 12:00:00,43.37,43.44,43.23,43.29,225484.0,43.37,43.44,43.23,43.29,225484.0
2024-07-03 12:30:00,43.29,43.48,43.27,43.28,482170.0,43.29,43.48,43.27,43.28,482170.0
2024-07-05 09:30:00,42.84,43.2,42.64,42.98,180747.0,42.84,43.2,42.64,42.98,180747.0
2024-07-05 10:00:00,42.98,43.02,42.69,42.7,142441.0,42.98,43.02,42.69,42.7,142441.0
2024-07-05 10:30:00,42.69,42.79,42.62,42.76,106914.0,42.69,42.79,42.62,42.76,106914.0
2024-07-05 11:00:00,42.75,42.86,42.73,42.83,95178.0,42.75,42.86,42.73,42.83,95178.0
2024-07-05 11:30:00,42.83,42.83,42.63,42.65,161996.0,42.83,42.83,42.63,42.65,161996.0
2024-07-05 12:00:00,42.65,42.73,42.6,42.67,74034.0,42.65,42.73,42.6,42.67,74034.0
2024-07-05 12:30:00,42.66,42.77,42.66,42.71,63681.0,42.66,42.77,42.66,42.71,63681.0
2024-07-05 13:00:00,42.71,42.81,42.67,42.8,56459.0,42.71,42.81,42.67,42.8,56459.0
2024-07-05 13:30:00,42.8,43.0,42.8,42.96,68729.0,42.8,43.0,42.8,42.96,68729.0
2024-07-05 14:00:00,42.96,42.97,42.86,42.91,70361.0,42.96,42.97,42.86,42.91,70361.0
2024-07-05 14:30:00,42.91,43.01,42.9,42.97,76322.0,42.91,43.01,42.9,42.97,76322.0
2024-07-05 15:00:00,42.96,43.03,42.92,42.95,97016.0,42.96,43.03,42.92,42.95,97016.0
2024-07-05 15:30:00,42.95,43.3,42.92,43.04,628998.0,42.95,43.3,42.92,43.04,628998.0
2024-07-08 09:30:00,43.26,43.37,43.01,43.32,154912.0,43.26,43.37,43.01,43.32,154912.0
2024-07-08 10:00:00,43.32,43.42,43.22,43.3,274199.0,43.32,43.42,43.22,43.3,274199.0
2024-07-08 10:30:00,43.3,43.35,43.25,43.29,122271.0,43.3,43.35,43.25,43.29,122271.0
2024-07-08 11:00:00,43.29,43.32,43.21,43.28,71217.0,43.29,43.32,43.21,43.28,71217.0
2024-07-08 11:30:00,43.27,43.41,43.24,43.29,85031.0,43.27,43.41,43.24,43.29,85031.0
2024-07-08 12:00:00,43.29,43.44,43.23,43.43,67638.0,43.29,43.44,43.23,43.43,67638.0
2024-07-08 12:30:00,43.43,43.65,43.42,43.63,78728.0,43.43,43.65,43.42,43.63,78728.0
2024-07-08 13:00:00,43.63,43.74,43.56,43.7,79963.0,43.63,43.74,43.56,43.7,79963.0
2024-07-08 13:30:00,43.69,43.69,43.57,43.62,60332.0,43.69,43.69,43.57,43.62,60332.0
2024-07-08 14:00:00,43.62,43.63,43.51,43.54,56335.0,43.62,43.63,43.51,43.54,56335.0
2024-07-08 14:30:00,43.54,43.55,43.47,43.51,107894.0,43.54,43.55,43.47,43.51,107894.0
2024-07-08 15:00:00,43.51,43.62,43.49,43.6,79998.0,43.51,43.62,43.49,43.6,79998.0
2024-07-08 15:30:00,43.59,43.73,43.49,43.69,515243.0,43.59,43.73,43.49,43.69,515243.0
2024-07-09 09:30:00,43.79,43.79,43.41,43.44,90288.0,43.79,43.79,43.41,43.44,90288.0
2024-07-09 10:00:00,43.44,43.87,43.42,43.83,146747.0,43.44,43.87,43.42,43.83,146747.0
2024-07-09 10:30:00,43.83,43.99,43.8,43.9,89012.0,43.83,43.99,43.8,43.9,89012.0
2024-07-09 11:00:00,43.9,44.07,43.89,44.07,88303.0,43.9,44.07,43.89,44.07,88303.0
2024-07-09 11:30:00,44.08,44.17,44.05,44.15,72219.0,44.08,44.17,44.05,44.15,72219.0
2024-07-09 12:00:00,44.14,44.16,44.0,44.08,70343.0,44.14,44.16,44.0,44.08,70343.0
2024-07-09 12:30:00,44.07,44.19,44.06,44.19,70807.0,44.07,44.19,44.06,44.19,70807.0
2024-07-09 13:00:00,44.18,44.3,44.12,44.16,165980.0,44.18,44.3,44.12,44.16,165980.0
2024-07-09 13:30:00,44.16,44.21,43.93,43.94,77584.0,44.16,44.21,43.93,43.94,77584.0
2024-07-09 14:00:00,43.93,43.97,43.8,43.8,68307.0,43.93,43.97,43.8,43.8,68307.0
2024-07-09 14:30:00,43.8,43.82,43.62,43.71,213657.0,43.8,43.82,43.62,43.71,213657.0
2024-07-09 15:00:00,43.72,43.72,43.58,43.67,115557.0,43.72,43.72,43.58,43.67,115557.0
2024-07-09 15:30:00,43.68,43.86,43.63,43.74,343380.0,43.68,43.86,43.63,43.74,343380.0
2024-07-10 09:30:00,43.99,44.01,43.58,43.63,85221.0,43.99,44.01,43.58,43.63,85221.0
2024-07-10 10:00:00,43.61,43.7,43.52,43.65,68085.0,43.61,43.7,43.52,43.65,68085.0
2024-07-10 10:30:00,43.65,43.69,43.46,43.57,109861.0,43.65,43.69,43.46,43.57,109861.0
2024-07-10 11:00:00,43.58,43.77,43.52,43.77,163360.0,43.58,43.77,43.52,43.77,163360.0
2024-07-10 11:30:00,43.78,43.86,43.54,43.55,89716.0,43.78,43.86,43.54,43.55,89716.0
2024-07-10 12:00:00,43.54,43.77,43.53,43.64,125943.0,43.54,43.77,43.53,43.64,125943.0
2024-07-10 12:30:00,43.62,43.65,43.53,43.63,60815.0,43.62,43.65,43.53,43.63,60815.0
2024-07-10 13:00:00,43.63,43.73,43.53,43.6,58069.0,43.63,43.73,43.53,43.6,58069.0
2024-07-10 13:30:00,43.61,43.68,43.6,43.68,40678.0,43.61,43.68,43.6,43.68,40678.0
2024-07-10 14:00:00,43.68,43.7,43.58,43.62,51523.0,43.68,43.7,43.58,43.62,51523.0
2024-07-10 14:30:00,43.62,43.69,43.59,43.68,62143.0,43.62,43.69,43.59,43.68,62143.0
2024-07-10 15:00:00,43.7,43.84,43.67,43.8,147485.0,43.7,43.84,43.67,43.8,147485.0
2024-07-10 15:30:00,43.81,43.96,43.78,43.9,382734.0,43.81,43.96,43.78,43.9,382734.0
2024-07-11 09:30:00,44.26,45.36,44.2,45.29,426175.0,44.26,45.36,44.2,45.29,426175.0
2024-07-11 10:00:00,45.3,45.85,45.22,45.82,300063.0,45.3,45.85,45.22,45.82,300063.0
2024-07-11 10:30:00,45.82,45.92,45.56,45.9,254231.0,45.82,45.92,45.56,45.9,254231.0
2024-07-11 11:00:00,45.9,46.0,45.74,45.75,463848.0,45.9,46.0,45.74,45.75,463848.0
2024-07-11 11:30:00,45.74,45.99,45.72,45.92,211308.0,45.74,45.99,45.72,45.92,211308.0
2024-07-11 12:00:00,45.91,45.91,45.53,45.6,213091.0,45.91,45.91,45.53,45.6,213091.0
2024-07-11 12:30:00,45.59,45.73,45.38,45.62,129536.0,45.59,45.73,45.38,45.62,129536.0
2024-07-11 13:00:00,45.63,45.91,45.61,45.91,154834.0,45.63,45.91,45.61,45.91,154834.0
2024-07-11 13:30:00,45.9,45.98,45.79,45.91,123560.0,45.9,45.98,45.79,45.91,123560.0
2024-07-11 14:00:00,45.9,45.98,45.84,45.89,174484.0,45.9,45.98,45.84,45.89,174484.0
2024-07-11 14:30:00,45.89,46.0,45.87,45.93,96527.0,45.89,46.0,45.87,45.93,96527.0
2024-07-11 15:00:00,45.93,46.0,45.86,45.96,135866.0,45.93,46.0,45.86,45.96,135866.0
2024-07-11 15:30:00,45.97,46.08,45.78,45.82,556562.0,45.97,46.08,45.78,45.82,556562.0
2024-07-12 09:30:00,46.01,46.34,45.91,45.98,143406.0,46.01,46.34,45.91,45.98,143406.0
2024-07-12 10:00:00,45.98,46.26,45.92,46.26,138701.0,45.98,46.26,45.92,46.26,138701.0
2024-07-12 10:30:00,46.26,46.38,46.1,46.28,143878.0,46.26,46.38,46.1,46.28,143878.0
2024-07-12 11:00:00,46.29,46.33,46.2,46.29,66994.0,46.29,46.33,46.2,46.29,66994.0
2024-07-12 11:30:00,46.29,46.36,46.21,46.3,67523.0,46.29,46.36,46.21,46.3,67523.0
2024-07-12 12:00:00,46.3,46.32,46.13,46.15,75799.0,46.3,46.32,46.13,46.15,75799.0
2024-07-12 12:30:00,46.15,46.3,46.07,46.27,60354.0,46.15,46.3,46.07,46.27,60354.0
2024-07-12 13:00:00,46.27,46.37,46.24,46.37,70509.0,46.27,46.37,46.24,46.37,70509.0
2024-07-12 13:30:00,46.37,46.56,46.35,46.45,80434.0,46.37,46.56,46.35,46.45,80434.0
2024-07-12 14:00:00,46.44,46.53,46.38,46.4,73920.0,46.44,46.53,46.38,46.4,73920.0
2024-07-12 14:30:00,46.41,46.41,46.31,46.36,59619.0,46.41,46.41,46.31,46.36,59619.0
2024-07-12 15:00:00,46.35,46.49,46.32,46.41,97306.0,46.35,46.49,46.32,46.41,97306.0
2024-07-12 15:30:00,46.41,46.45,46.09,46.13,353231.0,46.41,46.45,46.09,46.13,353231.0
2024-07-15 09:30:00,46.06,46.32,45.91,46.04,158756.0,46.06,46.32,45.91,46.04,158756.0
2024-07-15 10:00:00,46.03,46.36,45.83,46.22,177766.0,46.03,46.36,45.83,46.22,177766.0
2024-07-15 10:30:00,46.21,46.35,46.11,46.23,50952.0,46.21,46.35,46.11,46.23,50952.0
2024-07-15 11:00:00,46.23,46.33,46.14,46.27,62829.0,46.23,46.33,46.14,46.27,62829.0
2024-07-15 11:30:00,46.27,46.43,46.13,46.39,69213.0,46.27,46.43,46.13,46.39,69213.0
2024-07-15 12:00:00,46.34,46.38,46.21,46.25,71458.0,46.34,46.38,46.21,46.25,71458.0
2024-07-15 12:30:00,46.25,46.27,46.14,46.2,45295.0,46.25,46.27,46.14,46.2,45295.0
2024-07-15 13:00:00,46.19,46.3,46.15,46.22,47636.0,46.19,46.3,46.15,46.22,47636.0
2024-07-15 13:30:00,46.2,46.25,46.09,46.22,120414.0,46.2,46.25,46.09,46.22,120414.0
2024-07-15 14:00:00,46.21,46.33,46.17,46.29,81790.0,46.21,46.33,46.17,46.29,81790.0
2024-07-15 14:30:00,46.29,46.33,46.16,46.22,75686.0,46.29,46.33,46.16,46.22,75686.0
2024-07-15 15:00:00,46.23,46.28,46.15,46.17,90063.0,46.23,46.28,46.15,46.17,90063.0
2024-07-15 15:30:00,46.18,46.2,46.09,46.16,338594.0,46.18,46.2,46.09,46.16,338594.0
2024-07-16 09:30:00,46.29,46.47,46.06,46.44,88048.0,46.29,46.47,46.06,46.44,88048.0
2024-07-16 10:00:00,46.45,46.66,46.37,46.63,138226.0,46.45,46.66,46.37,46.63,138226.0
2024-07-16 10:30:00,46.62,46.82,46.62,46.74,88103.0,46.62,46.82,46.62,46.74,88103.0
2024-07-16 11:00:00,46.7,46.78,46.63,46.72,61267.0,46.7,46.78,46.63,46.72,61267.0
2024-07-16 11:30:00,46.71,46.71,46.61,46.66,51994.0,46.71,46.71,46.61,46.66,51994.0
2024-07-16 12:00:00,46.67,46.83,46.65,46.77,51325.0,46.67,46.83,46.65,46.77,51325.0
2024-07-16 12:30:00,46.77,46.9,46.75,46.78,36645.0,46.77,46.9,46.75,46.78,36645.0
2024-07-16 13:00:00,46.78,46.85,46.69,46.75,61570.0,46.78,46.85,46.69,46.75,61570.0
2024-07-16 13:30:00,46.74,46.86,46.73,46.86,59760.0,46.74,46.86,46.73,46.86,59760.0
2024-07-16 14:00:00,46.86,46.93,46.79,46.84,66840.0,46.86,46.93,46.79,46.84,66840.0
2024-07-16 14:30:00,46.84,46.98,46.84,46.94,64553.0,46.84,46.98,46.84,46.94,64553.0
2024-07-16 15:00:00,46.94,46.97,46.84,46.91,92746.0,46.94,46.97,46.84,46.91,92746.0
2024-07-16 15:30:00,46.91,46.91,46.67,46.8,762145.0,46.91,46.91,46.67,46.8,762145.0
2024-07-17 09:30:00,46.45,47.19,46.39,47.14,175054.0,46.45,47.19,46.39,47.14,175054.0
2024-07-17 10:00:00,47.13,47.2,46.79,47.16,282120.0,47.13,47.2,46.79,47.16,282120.0
2024-07-17 10:30:00,47.16,47.26,46.99,47.03,116503.0,47.16,47.26,46.99,47.03,116503.0
2024-07-17 11:00:00,47.05,47.12,46.77,46.77,168454.0,47.05,47.12,46.77,46.77,168454.0
2024-07-17 11:30:00,46.76,46.81,46.63,46.73,96677.0,46.76,46.81,46.63,46.73,96677.0
2024-07-17 12:00:00,46.73,46.73,46.54,46.54,45733.0,46.73,46.73,46.54,46.54,45733.0
2024-07-17 12:30:00,46.54,46.59,46.34,46.48,106732.0,46.54,46.59,46.34,46.48,106732.0
2024-07-17 13:00:00,46.47,46.53,46.3,46.33,68337.0,46.47,46.53,46.3,46.33,68337.0
2024-07-17 13:30:00,46.32,46.39,46.27,46.33,51241.0,46.32,46.39,46.27,46.33,51241.0
2024-07-17 14:00:00,46.33,46.36,46.22,46.31,130421.0,46.33,46.36,46.22,46.31,130421.0
2024-07-17 14:30:00,46.3,46.32,46.1,46.16,96929.0,46.3,46.32,46.1,46.16,96929.0
2024-07-17 15:00:00,46.16,46.27,46.08,46.19,120840.0,46.16,46.27,46.08,46.19,120840.0
2024-07-17 15:30:00,46.19,46.3,46.14,46.19,258840.0,46.19,46.3,46.14,46.19,258840.0
2024-07-18 09:30:00,45.98,46.73,45.85,46.71,107010.0,45.98,46.73,45.85,46.71,107010.0
2024-07-18 10:00:00,46.71,46.88,46.51,46.72,131771.0,46.71,46.88,46.51,46.72,131771.0
2024-07-18 10:30:00,46.72,46.74,46.27,46.3,164730.0,46.72,46.74,46.27,46.3,164730.0
2024-07-18 11:00:00,46.31,46.51,46.25,46.26,63341.0,46.31,46.51,46.25,46.26,63341.0
2024-07-18 11:30:00,46.27,46.28,46.03,46.08,180938.0,46.27,46.28,46.03,46.08,180938.0
2024-07-18 12:00:00,46.06,46.18,46.0,46.02,60500.0,46.06,46.18,46.0,46.02,60500.0
2024-07-18 12:30:00,46.01,46.06,45.9,46.02,86814.0,46.01,46.06,45.9,46.02,86814.0
2024-07-18 13:00:00,46.01,46.07,45.91,45.93,63138.0,46.01,46.07,45.91,45.93,63138.0
2024-07-18 13:30:00,45.91,45.95,45.83,45.84,55402.0,45.91,45.95,45.83,45.84,55402.0
2024-07-18 14:00:00,45.83,45.83,45.46,45.46,103517.0,45.83,45.83,45.46,45.46,103517.0
2024-07-18 14:30:00,45.47,45.54,45.41,45.47,91341.0,45.47,45.54,45.41,45.47,91341.0
2024-07-18 15:00:00,45.46,45.5,45.24,45.28,149491.0,45.46,45.5,45.24,45.28,149491.0
2024-07-18 15:30:00,45.28,45.44,45.25,45.29,444656.0,45.28,45.44,45.25,45.29,444656.0
2024-07-19 09:30:00,45.3,45.34,44.97,45.09,146109.0,45.3,45.34,44.97,45.09,146109.0
2024-07-19 10:00:00,45.11,45.22,44.97,45.03,115709.0,45.11,45.22,44.97,45.03,115709.0
2024-07-19 10:30:00,45.05,45.09,44.71,44.82,92093.0,45.05,45.09,44.71,44.82,92093.0
2024-07-19 11:00:00,44.82,44.86,44.75,44.76,54053.0,44.82,44.86,44.75,44.76,54053.0
2024-07-19 11:30:00,44.75,44.96,44.73,44.96,61725.0,44.75,44.96,44.73,44.96,61725.0
2024-07-19 12:00:00,44.98,45.2,44.97,45.01,80502.0,44.98,45.2,44.97,45.01,80502.0
2024-07-19 12:30:00,45.02,45.17,44.99,45.12,73245.0,45.02,45.17,44.99,45.12,73245.0
2024-07-19 13:00:00,45.12,45.23,45.12,45.21,59305.0,45.12,45.23,45.12,45.21,59305.0
2024-07-19 13:30:00,45.21,45.38,45.17,45.38,99545.0,45.21,45.38,45.17,45.38,99545.0
2024-07-19 14:00:00,45.38,45.42,45.32,45.34,87274.0,45.38,45.42,45.32,45.34,87274.0
2024-07-19 14:30:00,45.34,45.4,45.25,45.34,88160.0,45.34,45.4,45.25,45.34,88160.0
2024-07-19 15:00:00,45.34,45.52,45.34,45.51,80842.0,45.34,45.52,45.34,45.51,80842.0
2024-07-19 15:30:00,45.51,45.56,45.34,45.37,408428.0,45.51,45.56,45.34,45.37,408428.0
2024-07-22 09:30:00,45.4,45.54,44.2,44.25,245244.0,45.4,45.54,44.2,44.25,245244.0
2024-07-22 10:00:00,44.23,44.38,43.97,44.11,312957.0,44.23,44.38,43.97,44.11,312957.0
2024-07-22 10:30:00,44.08,44.41,44.0,44.35,180534.0,44.08,44.41,44.0,44.35,180534.0
2024-07-22 11:00:00,44.36,44.5,44.2,44.25,247126.0,44.36,44.5,44.2,44.25,247126.0
2024-07-22 11:30:00,44.26,44.29,44.13,44.14,102708.0,44.26,44.29,44.13,44.14,102708.0
2024-07-22 12:00:00,44.13,44.15,43.85,43.85,144121.0,44.13,44.15,43.85,43.85,144121.0
2024-07-22 12:30:00,43.84,43.95,43.6,43.91,241468.0,43.84,43.95,43.6,43.91,241468.0
2024-07-22 13:00:00,43.91,44.11,43.9,44.11,137816.0,43.91,44.11,43.9,44.11,137816.0
2024-07-22 13:30:00,44.11,44.14,43.96,44.01,96669.0,44.11,44.14,43.96,44.01,96669.0
2024-07-22 14:00:00,44.02,44.03,43.93,44.0,85229.0,44.02,44.03,43.93,44.0,85229.0
2024-07-22 14:30:00,44.0,44.1,43.93,43.93,156068.0,44.0,44.1,43.93,43.93,156068.0
2024-07-22 15:00:00,43.93,44.13,43.84,43.96,307557.0,43.93,44.13,43.84,43.96,307557.0
2024-07-22 15:30:00,43.96,43.97,43.68,43.77,629972.0,43.96,43.97,43.68,43.77,629972.0
2024-07-23 09:30:00,43.66,43.75,43.38,43.51,119743.0,43.66,43.75,43.38,43.51,119743.0
2024-07-23 10:00:00,43.52,43.76,43.46,43.56,185552.0,43.52,43.76,43.46,43.56,185552.0
2024-07-23 10:30:00,43.55,43.59,43.32,43.36,121514.0,43.55,43.59,43.32,43.36,121514.0
2024-07-23 11:00:00,43.37,43.67,43.33,43.58,76270.0,43.37,43.67,43.33,43.58,76270.0
2024-07-23 11:30:00,43.59,43.68,43.5,43.63,78461.0,43.59,43.68,43.5,43.63,78461.0
2024-07-23 12:00:00,43.63,43.72,43.5,43.54,58021.0,43.63,43.72,43.5,43.54,58021.0
2024-07-23 12:30:00,43.53,43.58,43.47,43.55,64115.0,43.53,43.58,43.47,43.55,64115.0
2024-07-23 13:00:00,43.56,43.61,43.49,43.53,134454.0,43.56,43.61,43.49,43.53,134454.0
2024-07-23 13:30:00,43.52,43.56,43.42,43.52,95777.0,43.52,43.56,43.42,43.52,95777.0
2024-07-23 14:00:00,43.52,43.62,43.42,43.49,506013.0,43.52,43.62,43.42,43.49,506013.0
2024-07-23 14:30:00,43.48,43.69,43.3,43.6,475892.0,43.48,43.69,43.3,43.6,475892.0
2024-07-23 15:00:00,43.61,43.65,43.54,43.57,93482.0,43.61,43.65,43.54,43.57,93482.0
2024-07-23 15:30:00,43.57,43.8,43.52,43.76,568526.0,43.57,43.8,43.52,43.76,568526.0
2024-07-24 09:30:00,43.32,43.78,42.9,42.94,118054.0,43.32,43.78,42.9,42.94,118054.0
2024-07-24 10:00:00,42.93,43.08,42.76,42.88,163637.0,42.93,43.08,42.76,42.88,163637.0
2024-07-24 10:30:00,42.88,42.99,42.82,42.89,104404.0,42.88,42.99,42.82,42.89,104404.0
2024-07-24 11:00:00,42.89,42.89,42.65,42.75,117616.0,42.89,42.89,42.65,42.75,117616.0
2024-07-24 11:30:00,42.74,42.76,42.67,42.72,116825.0,42.74,42.76,42.67,42.72,116825.0
2024-07-24 12:00:00,42.73,42.95,42.67,42.89,329129.0,42.73,42.95,42.67,42.89,329129.0
2024-07-24 12:30:00,42.88,42.89,42.75,42.84,81292.0,42.88,42.89,42.75,42.84,81292.0
2024-07-24 13:00:00,42.84,42.97,42.83,42.91,62133.0,42.84,42.97,42.83,42.91,62133.0
2024-07-24 13:30:00,42.91,43.01,42.86,42.97,89578.0,42.91,43.01,42.86,42.97,89578.0
2024-07-24 14:00:00,42.98,43.13,42.74,42.82,169153.0,42.98,43.13,42.74,42.82,169153.0
2024-07-24 14:30:00,42.82,42.88,42.67,42.69,203102.0,42.82,42.88,42.67,42.69,203102.0
2024-07-24 15:00:00,42.68,42.79,42.64,42.66,206247.0,42.68,42.79,42.64,42.66,206247.0
2024-07-24 15:30:00,42.67,42.71,42.39,42.44,574586.0,42.67,42.71,42.39,42.44,574586.0
2024-07-25 09:30:00,42.5,42.78,42.22,42.36,224866.0,42.5,42.78,42.22,42.36,224866.0
2024-07-25 10:00:00,42.34,42.51,42.19,42.33,204179.0,42.34,42.51,42.19,42.33,204179.0
2024-07-25 10:30:00,42.32,42.43,42.16,42.34,92325.0,42.32,42.43,42.16,42.34,92325.0
2024-07-25 11:00:00,42.34,42.45,42.17,42.21,133449.0,42.34,42.45,42.17,42.21,133449.0
2024-07-25 11:30:00,42.2,42.29,42.18,42.22,84028.0,42.2,42.29,42.18,42.22,84028.0
2024-07-25 12:00:00,42.23,42.35,42.12,42.32,92208.0,42.23,42.35,42.12,42.32,92208.0
2024-07-25 12:30:00,42.32,42.45,42.26,42.4,80407.0,42.32,42.45,42.26,42.4,80407.0
2024-07-25 13:00:00,42.4,42.42,42.2,42.26,106587.0,42.4,42.42,42.2,42.26,106587.0
2024-07-25 13:30:00,42.25,42.25,42.12,42.14,99584.0,42.25,42.25,42.12,42.14,99584.0
2024-07-25 14:00:00,42.15,42.15,41.85,41.89,185371.0,42.15,42.15,41.85,41.89,185371.0
2024-07-25 14:30:00,41.89,41.97,41.69,41.69,170348.0,41.89,41.97,41.69,41.69,170348.0
2024-07-25 15:00:00,41.68,41.85,41.62,41.8,148175.0,41.68,41.85,41.62,41.8,148175.0
2024-07-25 15:30:00,41.8,41.81,41.4,41.44,728442.0,41.8,41.81,41.4,41.44,728442.0
2024-07-26 09:30:00,42.22,42.22,41.62,41.62,279625.0,42.22,42.22,41.62,41.62,279625.0
2024-07-26 10:00:00,41.62,41.77,41.48,41.61,158080.0,41.62,41.77,41.48,41.61,158080.0
2024-07-26 10:30:00,41.55,41.72,41.35,41.49,123212.0,41.55,41.72,41.35,41.49,123212.0
2024-07-26 11:00:00,41.5,41.54,41.33,41.49,74651.0,41.5,41.54,41.33,41.49,74651.0
2024-07-26 11:30:00,41.5,41.72,41.48,41.71,136192.0,41.5,41.72,41.48,41.71,136192.0
2024-07-26 12:00:00,41.72,41.91,41.66,41.83,212936.0,41.72,41.91,41.66,41.83,212936.0
2024-07-26 12:30:00,41.84,42.08,41.78,42.08,110286.0,41.84,42.08,41.78,42.08,110286.0
2024-07-26 13:00:00,42.07,42.07,41.88,42.02,100727.0,42.07,42.07,41.88,42.02,100727.0
2024-07-26 13:30:00,42.01,42.03,41.72,41.78,60720.0,42.01,42.03,41.72,41.78,60720.0
2024-07-26 14:00:00,41.78,41.84,41.71,41.76,41188.0,41.78,41.84,41.71,41.76,41188.0
2024-07-26 14:30:00,41.75,41.8,41.67,41.7,62900.0,41.75,41.8,41.67,41.7,62900.0
2024-07-26 15:00:00,41.69,41.94,41.66,41.92,90564.0,41.69,41.94,41.66,41.92,90564.0
2024-07-26 15:30:00,41.92,41.92,41.75,41.83,342787.0,41.92,41.92,41.75,41.83,342787.0
2024-07-29 09:30:00,41.26,42.55,41.26,42.46,301697.0,41.26,42.55,41.26,42.46,301697.0
2024-07-29 10:00:00,42.46,42.87,42.43,42.81,381850.0,42.46,42.87,42.43,42.81,381850.0
2024-07-29 10:30:00,42.81,42.9,42.7,42.75,263402.0,42.81,42.9,42.7,42.75,263402.0
2024-07-29 11:00:00,42.75,42.75,42.53,42.6,89390.0,42.75,42.75,42.53,42.6,89390.0
2024-07-29 11:30:00,42.6,42.86,42.47,42.82,126975.0,42.6,42.86,42.47,42.82,126975.0
2024-07-29 12:00:00,42.83,42.96,42.81,42.95,216790.0,42.83,42.96,42.81,42.95,216790.0
2024-07-29 12:30:00,42.96,43.15,42.84,42.88,128090.0,42.96,43.15,42.84,42.88,128090.0
2024-07-29 13:00:00,42.88,43.07,42.84,42.93,64076.0,42.88,43.07,42.84,42.93,64076.0
2024-07-29 13:30:00,42.94,42.96,42.72,42.8,76213.0,42.94,42.96,42.72,42.8,76213.0
2024-07-29 14:00:00,42.8,42.85,42.73,42.82,91537.0,42.8,42.85,42.73,42.82,91537.0
2024-07-29 14:30:00,42.83,42.83,42.68,42.77,95026.0,42.83,42.83,42.68,42.77,95026.0
2024-07-29 15:00:00,42.76,42.94,42.75,42.9,119834.0,42.76,42.94,42.75,42.9,119834.0
2024-07-29 15:30:00,42.9,42.97,42.74,42.79,381079.0,42.9,42.97,42.74,42.79,381079.0
2024-07-30 09:30:00,42.76,43.5,42.76,43.47,264638.0,42.76,43.5,42.76,43.47,264638.0
2024-07-30 10:00:00,43.46,43.48,42.88,43.16,316189.0,43.46,43.48,42.88,43.16,316189.0
2024-07-30 10:30:00,43.14,43.32,43.0,43.3,159824.0,43.14,43.32,43.0,43.3,159824.0
2024-07-30 11:00:00,43.3,43.33,42.99,43.16,191550.0,43.3,43.33,42.99,43.16,191550.0
2024-07-30 11:30:00,43.15,43.19,42.79,42.84,142285.0,43.15,43.19,42.79,42.84,142285.0
2024-07-30 12:00:00,42.86,42.88,42.75,42.82,93657.0,42.86,42.88,42.75,42.82,93657.0
2024-07-30 12:30:00,42.81,42.86,42.66,42.67,80740.0,42.81,42.86,42.66,42.67,80740.0
2024-07-30 13:00:00,42.65,42.8,42.63,42.64,86070.0,42.65,42.8,42.63,42.64,86070.0
2024-07-30 13:30:00,42.64,42.78,42.62,42.77,82877.0,42.64,42.78,42.62,42.77,82877.0
2024-07-30 14:00:00,42.77,42.87,42.75,42.8,90133.0,42.77,42.87,42.75,42.8,90133.0
2024-07-30 14:30:00,42.8,42.83,42.72,42.75,74836.0,42.8,42.83,42.72,42.75,74836.0
2024-07-30 15:00:00,42.74,42.76,42.68,42.72,90299.0,42.74,42.76,42.68,42.72,90299.0
2024-07-30 15:30:00,42.71,42.86,42.66,42.78,405253.0,42.71,42.86,42.66,42.78,405253.0
2024-07-31 09:30:00,43.13,43.99,43.11,43.48,232189.0,43.13,43.99,43.11,43.48,232189.0
2024-07-31 10:00:00,43.48,43.64,43.16,43.29,244536.0,43.48,43.64,43.16,43.29,244536.0
2024-07-31 10:30:00,43.28,43.48,43.23,43.39,143234.0,43.28,43.48,43.23,43.39,143234.0
2024-07-31 11:00:00,43.39,43.69,43.39,43.55,388931.0,43.39,43.69,43.39,43.55,388931.0
2024-07-31 11:30:00,43.55,43.59,43.17,43.24,167026.0,43.55,43.59,43.17,43.24,167026.0
2024-07-31 12:00:00,43.26,43.56,43.2,43.55,121549.0,43.26,43.56,43.2,43.55,121549.0
2024-07-31 12:30:00,43.55,43.72,43.55,43.58,79322.0,43.55,43.72,43.55,43.58,79322.0
2024-07-31 13:00:00,43.57,43.58,43.45,43.48,102170.0,43.57,43.58,43.45,43.48,102170.0
2024-07-31 13:30:00,43.49,43.58,43.31,43.54,116792.0,43.49,43.58,43.31,43.54,116792.0
2024-07-31 14:00:00,43.55,43.56,43.42,43.52,131758.0,43.55,43.56,43.42,43.52,131758.0
2024-07-31 14:30:00,43.52,43.88,43.44,43.84,208519.0,43.52,43.88,43.44,43.84,208519.0
2024-07-31 15:00:00,43.85,43.9,43.4,43.45,248829.0,43.85,43.9,43.4,43.45,248829.0
2024-07-31 15:30:00,43.45,43.5,42.93,42.98,901744.0,43.45,43.5,42.93,42.98,901744.0
2024-08-01 09:30:00,40.05,40.35,38.37,38.38,2133535.0,40.05,40.35,38.37,38.38,2133535.0
2024-08-01 10:00:00,38.38,38.45,37.57,37.62,1822163.0,38.38,38.45,37.57,37.62,1822163.0
2024-08-01 10:30:00,37.62,37.72,36.97,37.05,1528032.0,37.62,37.72,36.97,37.05,1528032.0
2024-08-01 11:00:00,37.04,37.24,36.68,36.81,1475963.0,37.04,37.24,36.68,36.81,1475963.0
2024-08-01 11:30:00,36.81,37.04,36.62,36.86,1125202.0,36.81,37.04,36.62,36.86,1125202.0
2024-08-01 12:00:00,36.85,37.4,36.82,37.27,875762.0,36.85,37.4,36.82,37.27,875762.0
2024-08-01 12:30:00,37.27,37.35,36.99,37.26,731347.0,37.27,37.35,36.99,37.26,731347.0
2024-08-01 13:00:00,37.27,37.45,37.25,37.35,695889.0,37.27,37.45,37.25,37.35,695889.0
2024-08-01 13:30:00,37.36,37.37,36.99,37.13,607061.0,37.36,37.37,36.99,37.13,607061.0
2024-08-01 14:00:00,37.13,37.13,36.71,36.76,691471.0,37.13,37.13,36.71,36.76,691471.0
2024-08-01 14:30:00,36.76,37.04,36.74,37.0,614424.0,36.76,37.04,36.74,37.0,614424.0
2024-08-01 15:00:00,37.01,37.17,36.75,36.87,845969.0,37.01,37.17,36.75,36.87,845969.0
2024-08-01 15:30:00,36.87,37.44,36.73,37.27,2569580.0,36.87,37.44,36.73,37.27,2569580.0
2024-08-02 09:30:00,36.52,36.62,35.85,35.9,948732.0,36.52,36.62,35.85,35.9,948732.0
2024-08-02 10:00:00,35.9,35.95,35.0,35.06,1614298.0,35.9,35.95,35.0,35.06,1614298.0
2024-08-02 10:30:00,35.05,35.41,35.03,35.39,900290.0,35.05,35.41,35.03,35.39,900290.0
2024-08-02 11:00:00,35.39,35.4,35.06,35.32,737684.0,35.39,35.4,35.06,35.32,737684.0
2024-08-02 11:30:00,35.32,35.73,35.24,35.53,613916.0,35.32,35.73,35.24,35.53,613916.0
2024-08-02 12:00:00,35.53,35.91,35.52,35.84,652290.0,35.53,35.91,35.52,35.84,652290.0
2024-08-02 12:30:00,35.83,36.19,35.8,36.05,599675.0,35.83,36.19,35.8,36.05,599675.0
2024-08-02 13:00:00,36.05,36.07,35.65,35.65,393637.0,36.05,36.07,35.65,35.65,393637.0
2024-08-02 13:30:00,35.65,35.65,35.32,35.34,509970.0,35.65,35.65,35.32,35.34,509970.0
2024-08-02 14:00:00,35.34,35.61,35.33,35.59,457760.0,35.34,35.61,35.33,35.59,457760.0
2024-08-02 14:30:00,35.59,35.64,35.53,35.61,571232.0,35.59,35.64,35.53,35.61,571232.0
2024-08-02 15:00:00,35.61,35.74,35.55,35.61,501083.0,35.61,35.74,35.55,35.61,501083.0
2024-08-02 15:30:00,35.61,35.74,35.45,35.48,1903149.0,35.61,35.74,35.45,35.48,1903149.0
2024-08-05 09:30:00,33.79,34.13,33.44,33.72,849233.0,33.79,34.13,33.44,33.72,849233.0
2024-08-05 10:00:00,33.73,34.1,33.48,33.5,1187306.0,33.73,34.1,33.48,33.5,1187306.0
2024-08-05 10:30:00,33.5,34.02,33.48,33.86,810250.0,33.5,34.02,33.48,33.86,810250.0
2024-08-05 11:00:00,33.87,34.21,33.82,33.98,435606.0,33.87,34.21,33.82,33.98,435606.0
2024-08-05 11:30:00,33.98,34.19,33.9,34.12,445311.0,33.98,34.19,33.9,34.12,445311.0
2024-08-05 12:00:00,34.1,34.45,34.1,34.45,297894.0,34.1,34.45,34.1,34.45,297894.0
2024-08-05 12:30:00,34.45,34.46,34.13,34.24,357381.0,34.45,34.46,34.13,34.24,357381.0
2024-08-05 13:00:00,34.23,34.28,33.98,34.23,408369.0,34.23,34.28,33.98,34.23,408369.0
2024-08-05 13:30:00,34.25,34.51,34.12,34.2,355577.0,34.25,34.51,34.12,34.2,355577.0
2024-08-05 14:00:00,34.2,34.23,34.05,34.14,221651.0,34.2,34.23,34.05,34.14,221651.0
2024-08-05 14:30:00,34.15,34.15,33.98,33.98,260143.0,34.15,34.15,33.98,33.98,260143.0
2024-08-05 15:00:00,33.99,34.06,33.95,33.99,405174.0,33.99,34.06,33.95,33.99,405174.0
2024-08-05 15:30:00,33.99,34.11,33.8,34.11,1444027.0,33.99,34.11,33.8,34.11,1444027.0
2024-08-06 09:30:00,34.25,35.25,34.24,35.1,613294.0,34.25,35.25,34.24,35.1,613294.0
2024-08-06 10:00:00,35.11,35.56,35.04,35.35,409493.0,35.11,35.56,35.04,35.35,409493.0
2024-08-06 10:30:00,35.36,35.51,35.15,35.33,293121.0,35.36,35.51,35.15,35.33,293121.0
2024-08-06 11:00:00,35.33,35.33,34.79,34.8,237900.0,35.33,35.33,34.79,34.8,237900.0
2024-08-06 11:30:00,34.8,35.02,34.73,34.93,152625.0,34.8,35.02,34.73,34.93,152625.0
2024-08-06 12:00:00,34.96,35.1,34.92,35.06,137524.0,34.96,35.1,34.92,35.06,137524.0
2024-08-06 12:30:00,35.06,35.39,35.06,35.35,188869.0,35.06,35.39,35.06,35.35,188869.0
2024-08-06 13:00:00,35.36,35.48,35.34,35.45,190372.0,35.36,35.48,35.34,35.45,190372.0
2024-08-06 13:30:00,35.46,35.67,35.44,35.63,211966.0,35.46,35.67,35.44,35.63,211966.0
2024-08-06 14:00:00,35.63,35.79,35.56,35.77,487468.0,35.63,35.79,35.56,35.77,487468.0
2024-08-06 14:30:00,35.75,35.95,35.71,35.76,521312.0,35.75,35.95,35.71,35.76,521312.0
2024-08-06 15:00:00,35.75,35.83,35.45,35.79,454327.0,35.75,35.83,35.45,35.79,454327.0
2024-08-06 15:30:00,35.8,35.91,35.4,35.41,1306802.0,35.8,35.91,35.4,35.41,1306802.0
2024-08-07 09:30:00,36.79,37.58,36.59,37.38,1136191.0,36.79,37.58,36.59,37.38,1136191.0
2024-08-07 10:00:00,37.39,37.48,37.0,37.06,987507.0,37.39,37.48,37.0,37.06,987507.0
2024-08-07 10:30:00,37.07,37.26,36.86,37.11,547149.0,37.07,37.26,36.86,37.11,547149.0
2024-08-07 11:00:00,37.12,37.37,37.05,37.13,348651.0,37.12,37.37,37.05,37.13,348651.0
2024-08-07 11:30:00,37.12,37.21,36.87,36.97,280914.0,37.12,37.21,36.87,36.97,280914.0
2024-08-07 12:00:00,36.97,37.29,36.93,37.26,260589.0,36.97,37.29,36.93,37.26,260589.0
2024-08-07 12:30:00,37.25,37.32,36.97,37.01,345970.0,37.25,37.32,36.97,37.01,345970.0
2024-08-07 13:00:00,37.01,37.11,36.81,36.95,313718.0,37.01,37.11,36.81,36.95,313718.0
2024-08-07 13:30:00,36.96,37.03,36.79,36.91,244180.0,36.96,37.03,36.79,36.91,244180.0
2024-08-07 14:00:00,36.9,36.9,36.59,36.76,390507.0,36.9,36.9,36.59,36.76,390507.0
2024-08-07 14:30:00,36.75,36.82,36.64,36.73,207204.0,36.75,36.82,36.64,36.73,207204.0
2024-08-07 15:00:00,36.73,36.98,36.68,36.72,278909.0,36.73,36.98,36.68,36.72,278909.0
2024-08-07 15:30:00,36.7,36.71,36.39,36.46,1200776.0,36.7,36.71,36.39,36.46,1200776.0
2024-08-08 09:30:00,36.85,37.76,36.85,37.68,445584.0,36.85,37.76,36.85,37.68,445584.0
2024-08-08 10:00:00,37.68,37.96,37.5,37.96,284839.0,37.68,37.96,37.5,37.96,284839.0
2024-08-08 10:30:00,37.94,37.94,37.52,37.61,192755.0,37.94,37.94,37.52,37.61,192755.0
2024-08-08 11:00:00,37.61,37.68,37.45,37.61,203102.0,37.61,37.68,37.45,37.61,203102.0
2024-08-08 11:30:00,37.6,37.78,37.52,37.53,147865.0,37.6,37.78,37.52,37.53,147865.0
2024-08-08 12:00:00,37.52,37.7,37.52,37.55,178252.0,37.52,37.7,37.52,37.55,178252.0
2024-08-08 12:30:00,37.55,37.6,37.38,37.45,218496.0,37.55,37.6,37.38,37.45,218496.0
2024-08-08 13:00:00,37.45,37.6,37.33,37.54,214906.0,37.45,37.6,37.33,37.54,214906.0
2024-08-08 13:30:00,37.55,37.61,37.51,37.54,175878.0,37.55,37.61,37.51,37.54,175878.0
2024-08-08 14:00:00,37.53,37.68,37.48,37.64,192619.0,37.53,37.68,37.48,37.64,192619.0
2024-08-08 14:30:00,37.64,37.71,37.49,37.5,164552.0,37.64,37.71,37.49,37.5,164552.0
2024-08-08 15:00:00,37.49,37.64,37.36,37.58,304485.0,37.49,37.64,37.36,37.58,304485.0
2024-08-08 15:30:00,37.58,37.71,37.42,37.49,674933.0,37.58,37.71,37.42,37.49,674933.0
2024-08-09 09:30:00,37.35,37.61,37.1,37.5,233845.0,37.35,37.61,37.1,37.5,233845.0
2024-08-09 10:00:00,37.5,37.71,37.38,37.51,235842.0,37.5,37.71,37.38,37.51,235842.0
2024-08-09 10:30:00,37.5,37.65,37.39,37.52,197514.0,37.5,37.65,37.39,37.52,197514.0
2024-08-09 11:00:00,37.53,37.64,37.41,37.41,185768.0,37.53,37.64,37.41,37.41,185768.0
2024-08-09 11:30:00,37.41,37.57,37.38,37.45,148020.0,37.41,37.57,37.38,37.45,148020.0
2024-08-09 12:00:00,37.45,37.55,37.4,37.54,95219.0,37.45,37.55,37.4,37.54,95219.0
2024-08-09 12:30:00,37.55,37.57,37.49,37.52,89017.0,37.55,37.57,37.49,37.52,89017.0
2024-08-09 13:00:00,37.54,37.7,37.5,37.7,127757.0,37.54,37.7,37.5,37.7,127757.0
2024-08-09 13:30:00,37.7,37.74,37.5,37.54,133179.0,37.7,37.74,37.5,37.54,133179.0
2024-08-09 14:00:00,37.54,37.64,37.48,37.5,186188.0,37.54,37.64,37.48,37.5,186188.0
2024-08-09 14:30:00,37.49,37.51,37.37,37.5,181337.0,37.49,37.51,37.37,37.5,181337.0
2024-08-09 15:00:00,37.5,37.5,37.25,37.31,223013.0,37.5,37.5,37.25,37.31,223013.0
2024-08-09 15:30:00,37.3,37.33,37.05,37.13,773647.0,37.3,37.33,37.05,37.13,773647.0
2024-08-12 09:30:00,37.27,37.45,37.05,37.18,274513.0,37.27,37.45,37.05,37.18,274513.0
2024-08-12 10:00:00,37.18,37.66,37.17,37.65,178209.0,37.18,37.66,37.17,37.65,178209.0
2024-08-12 10:30:00,37.65,37.86,37.63,37.78,148790.0,37.65,37.86,37.63,37.78,148790.0
2024-08-12 11:00:00,37.77,37.87,37.51,37.59,200757.0,37.77,37.87,37.51,37.59,200757.0
2024-08-12 11:30:00,37.58,37.8,37.48,37.78,176139.0,37.58,37.8,37.48,37.78,176139.0
2024-08-12 12:00:00,37.77,37.82,37.71,37.79,191393.0,37.77,37.82,37.71,37.79,191393.0
2024-08-12 12:30:00,37.78,37.81,37.62,37.67,118372.0,37.78,37.81,37.62,37.67,118372.0
2024-08-12 13:00:00,37.66,37.66,37.54,37.64,128221.0,37.66,37.66,37.54,37.64,128221.0
2024-08-12 13:30:00,37.64,37.67,37.39,37.48,112236.0,37.64,37.67,37.39,37.48,112236.0
2024-08-12 14:00:00,37.48,37.52,37.41,37.49,104926.0,37.48,37.52,37.41,37.49,104926.0
2024-08-12 14:30:00,37.48,37.5,37.39,37.43,137508.0,37.48,37.5,37.39,37.43,137508.0
2024-08-12 15:00:00,37.42,37.48,37.33,37.41,172573.0,37.42,37.48,37.33,37.41,172573.0
2024-08-12 15:30:00,37.4,37.45,37.22,37.29,459397.0,37.4,37.45,37.22,37.29,459397.0
2024-08-13 09:30:00,37.51,37.73,37.31,37.72,303203.0,37.51,37.73,37.31,37.72,303203.0
2024-08-13 10:00:00,37.72,37.87,37.63,37.69,284967.0,37.72,37.87,37.63,37.69,284967.0
2024-08-13 10:30:00,37.7,37.99,37.64,37.95,289953.0,37.7,37.99,37.64,37.95,289953.0
2024-08-13 11:00:00,37.95,38.16,37.9,38.05,322296.0,37.95,38.16,37.9,38.05,322296.0
2024-08-13 11:30:00,38.05,38.35,38.02,38.28,249650.0,38.05,38.35,38.02,38.28,249650.0
2024-08-13 12:00:00,38.27,38.38,38.21,38.23,161262.0,38.27,38.38,38.21,38.23,161262.0
2024-08-13 12:30:00,38.23,38.28,38.16,38.2,166563.0,38.23,38.28,38.16,38.2,166563.0
2024-08-13 13:00:00,38.19,38.19,38.01,38.11,131935.0,38.19,38.19,38.01,38.11,131935.0
2024-08-13 13:30:00,38.11,38.11,37.97,38.07,161544.0,38.11,38.11,37.97,38.07,161544.0
2024-08-13 14:00:00,38.07,38.13,37.98,38.09,134643.0,38.07,38.13,37.98,38.09,134643.0
2024-08-13 14:30:00,38.1,38.3,38.08,38.16,177074.0,38.1,38.3,38.08,38.16,177074.0
2024-08-13 15:00:00,38.16,38.17,38.03,38.14,257296.0,38.16,38.17,38.03,38.14,257296.0
2024-08-13 15:30:00,38.14,38.24,38.07,38.15,621250.0,38.14,38.24,38.07,38.15,621250.0
2024-08-14 09:30:00,38.28,38.57,37.91,37.93,198212.0,38.28,38.57,37.91,37.93,198212.0
2024-08-14 10:00:00,37.93,37.93,37.59,37.84,247989.0,37.93,37.93,37.59,37.84,247989.0
2024-08-14 10:30:00,37.83,37.83,37.6,37.64,144036.0,37.83,37.83,37.6,37.64,144036.0
2024-08-14 11:00:00,37.63,37.86,37.58,37.84,143163.0,37.63,37.86,37.58,37.84,143163.0
2024-08-14 11:30:00,37.85,37.93,37.76,37.9,112458.0,37.85,37.93,37.76,37.9,112458.0
2024-08-14 12:00:00,37.89,37.97,37.7,37.7,96243.0,37.89,37.97,37.7,37.7,96243.0
2024-08-14 12:30:00,37.7,37.85,37.69,37.8,90330.0,37.7,37.85,37.69,37.8,90330.0
2024-08-14 13:00:00,37.8,37.92,37.75,37.82,93899.0,37.8,37.92,37.75,37.82,93899.0
2024-08-14 13:30:00,37.82,38.06,37.81,38.02,119454.0,37.82,38.06,37.81,38.02,119454.0
2024-08-14 14:00:00,38.01,38.05,37.96,38.04,88546.0,38.01,38.05,37.96,38.04,88546.0
2024-08-14 14:30:00,38.04,38.19,38.04,38.14,100622.0,38.04,38.19,38.04,38.14,100622.0
2024-08-14 15:00:00,38.15,38.33,38.09,38.18,336585.0,38.15,38.33,38.09,38.18,336585.0
2024-08-14 15:30:00,38.17,38.19,37.96,38.08,469798.0,38.17,38.19,37.96,38.08,469798.0
2024-08-15 09:30:00,38.89,39.41,38.73,38.75,376322.0,38.89,39.41,38.73,38.75,376322.0
2024-08-15 10:00:00,38.75,38.97,38.72,38.92,306228.0,38.75,38.97,38.72,38.92,306228.0
2024-08-15 10:30:00,38.92,39.03,38.88,38.96,241619.0,38.92,39.03,38.88,38.96,241619.0
2024-08-15 11:00:00,38.96,39.18,38.95,39.09,184027.0,38.96,39.18,38.95,39.09,184027.0
2024-08-15 11:30:00,39.09,39.2,39.04,39.09,135155.0,39.09,39.2,39.04,39.09,135155.0
2024-08-15 12:00:00,39.09,39.22,39.08,39.19,95705.0,39.09,39.22,39.08,39.19,95705.0
2024-08-15 12:30:00,39.19,39.35,39.19,39.34,107478.0,39.19,39.35,39.19,39.34,107478.0
2024-08-15 13:00:00,39.34,39.39,39.3,39.36,120172.0,39.34,39.39,39.3,39.36,120172.0
2024-08-15 13:30:00,39.34,39.38,39.21,39.25,108304.0,39.34,39.38,39.21,39.25,108304.0
2024-08-15 14:00:00,39.24,39.3,39.21,39.24,108736.0,39.24,39.3,39.21,39.24,108736.0
2024-08-15 14:30:00,39.23,39.26,39.13,39.24,142017.0,39.23,39.26,39.13,39.24,142017.0
2024-08-15 15:00:00,39.23,39.27,39.1,39.19,183667.0,39.23,39.27,39.1,39.19,183667.0
2024-08-15 15:30:00,39.19,39.22,39.11,39.21,617052.0,39.19,39.22,39.11,39.21,617052.0
2024-08-16 09:30:00,39.04,39.65,39.04,39.36,184918.0,39.04,39.65,39.04,39.36,184918.0
2024-08-16 10:00:00,39.37,39.43,39.21,39.23,150573.0,39.37,39.43,39.21,39.23,150573.0
2024-08-16 10:30:00,39.23,39.25,39.0,39.01,114940.0,39.23,39.25,39.0,39.01,114940.0
2024-08-16 11:00:00,39.02,39.19,39.01,39.14,107523.0,39.02,39.19,39.01,39.14,107523.0
2024-08-16 11:30:00,39.15,39.22,39.1,39.14,111899.0,39.15,39.22,39.1,39.14,111899.0
2024-08-16 12:00:00,39.14,39.22,39.05,39.2,86232.0,39.14,39.22,39.05,39.2,86232.0
2024-08-16 12:30:00,39.2,39.27,39.05,39.12,230986.0,39.2,39.27,39.05,39.12,230986.0
2024-08-16 13:00:00,39.14,39.23,39.03,39.09,87529.0,39.14,39.23,39.03,39.09,87529.0
2024-08-16 13:30:00,39.08,39.17,39.05,39.09,89503.0,39.08,39.17,39.05,39.09,89503.0
2024-08-16 14:00:00,39.09,39.09,38.94,38.96,125824.0,39.09,39.09,38.94,38.96,125824.0
2024-08-16 14:30:00,38.96,39.08,38.92,39.05,152011.0,38.96,39.08,38.92,39.05,152011.0
2024-08-16 15:00:00,39.05,39.05,38.89,38.94,171113.0,39.05,39.05,38.89,38.94,171113.0
2024-08-16 15:30:00,38.94,38.98,38.83,38.9,559392.0,38.94,38.98,38.83,38.9,559392.0
2024-08-19 09:30:00,39.08,39.42,39.04,39.35,228378.0,39.08,39.42,39.04,39.35,228378.0
2024-08-19 10:00:00,39.35,39.42,39.17,39.37,144821.0,39.35,39.42,39.17,39.37,144821.0
2024-08-19 10:30:00,39.37,39.78,39.36,39.74,177720.0,39.37,39.78,39.36,39.74,177720.0
2024-08-19 11:00:00,39.75,39.85,39.72,39.75,122263.0,39.75,39.85,39.72,39.75,122263.0
2024-08-19 11:30:00,39.75,39.87,39.72,39.75,109486.0,39.75,39.87,39.72,39.75,109486.0
2024-08-19 12:00:00,39.75,39.85,39.68,39.83,147688.0,39.75,39.85,39.68,39.83,147688.0
2024-08-19 12:30:00,39.82,39.89,39.78,39.79,56926.0,39.82,39.89,39.78,39.79,56926.0
2024-08-19 13:00:00,39.79,39.85,39.76,39.82,72652.0,39.79,39.85,39.76,39.82,72652.0
2024-08-19 13:30:00,39.82,39.89,39.8,39.88,92446.0,39.82,39.89,39.8,39.88,92446.0
2024-08-19 14:00:00,39.89,39.96,39.85,39.88,130080.0,39.89,39.96,39.85,39.88,130080.0
2024-08-19 14:30:00,39.88,39.96,39.83,39.91,111222.0,39.88,39.96,39.83,39.91,111222.0
2024-08-19 15:00:00,39.9,40.04,39.89,40.02,181237.0,39.9,40.04,39.89,40.02,181237.0
2024-08-19 15:30:00,40.02,40.09,39.89,40.08,517133.0,40.02,40.09,39.89,40.08,517133.0
2024-08-20 09:30:00,40.05,40.07,39.78,39.86,148835.0,40.05,40.07,39.78,39.86,148835.0
2024-08-20 10:00:00,39.86,39.9,39.64,39.81,180034.0,39.86,39.9,39.64,39.81,180034.0
2024-08-20 10:30:00,39.82,39.85,39.69,39.78,77771.0,39.82,39.85,39.69,39.78,77771.0
2024-08-20 11:00:00,39.79,39.88,39.76,39.85,89831.0,39.79,39.88,39.76,39.85,89831.0
2024-08-20 11:30:00,39.86,40.04,39.86,40.01,173949.0,39.86,40.04,39.86,40.01,173949.0
2024-08-20 12:00:00,40.02,40.1,39.95,39.97,111242.0,40.02,40.1,39.95,39.97,111242.0
2024-08-20 12:30:00,39.96,39.96,39.91,39.93,46246.0,39.96,39.96,39.91,39.93,46246.0
2024-08-20 13:00:00,39.93,39.93,39.79,39.85,125466.0,39.93,39.93,39.79,39.85,125466.0
2024-08-20 13:30:00,39.85,39.91,39.82,39.86,48793.0,39.85,39.91,39.82,39.86,48793.0
2024-08-20 14:00:00,39.86,39.97,39.86,39.93,69717.0,39.86,39.97,39.86,39.93,69717.0
2024-08-20 14:30:00,39.93,39.96,39.85,39.87,140318.0,39.93,39.96,39.85,39.87,140318.0
2024-08-20 15:00:00,39.86,39.89,39.45,39.47,317614.0,39.86,39.89,39.45,39.47,317614.0
2024-08-20 15:30:00,39.48,39.68,39.3,39.4,632436.0,39.48,39.68,39.3,39.4,632436.0
2024-08-21 09:30:00,39.71,39.83,39.44,39.72,146223.0,39.71,39.83,39.44,39.72,146223.0
2024-08-21 10:00:00,39.72,39.87,39.64,39.83,86671.0,39.72,39.87,39.64,39.83,86671.0
2024-08-21 10:30:00,39.84,40.02,39.72,39.74,95101.0,39.84,40.02,39.72,39.74,95101.0
2024-08-21 11:00:00,39.73,39.91,39.71,39.84,83273.0,39.73,39.91,39.71,39.84,83273.0
2024-08-21 11:30:00,39.85,39.86,39.64,39.71,85272.0,39.85,39.86,39.64,39.71,85272.0
2024-08-21 12:00:00,39.71,39.82,39.63,39.78,88009.0,39.71,39.82,39.63,39.78,88009.0
2024-08-21 12:30:00,39.78,39.86,39.75,39.84,81494.0,39.78,39.86,39.75,39.84,81494.0
2024-08-21 13:00:00,39.84,39.84,39.65,39.65,77482.0,39.84,39.84,39.65,39.65,77482.0
2024-08-21 13:30:00,39.65,39.71,39.64,39.65,77388.0,39.65,39.71,39.64,39.65,77388.0
2024-08-21 14:00:00,39.65,39.73,39.61,39.7,94613.0,39.65,39.73,39.61,39.7,94613.0
2024-08-21 14:30:00,39.71,39.79,39.7,39.78,102771.0,39.71,39.79,39.7,39.78,102771.0
2024-08-21 15:00:00,39.79,39.82,39.64,39.68,196330.0,39.79,39.82,39.64,39.68,196330.0
2024-08-21 15:30:00,39.68,39.7,39.44,39.48,893965.0,39.68,39.7,39.44,39.48,893965.0
2024-08-22 09:30:00,39.7,39.7,39.18,39.26,137046.0,39.7,39.7,39.18,39.26,137046.0
2024-08-22 10:00:00,39.24,39.36,39.17,39.29,80207.0,39.24,39.36,39.17,39.29,80207.0
2024-08-22 10:30:00,39.29,39.4,39.25,39.35,67075.0,39.29,39.4,39.25,39.35,67075.0
2024-08-22 11:00:00,39.36,39.44,39.25,39.34,97709.0,39.36,39.44,39.25,39.34,97709.0
2024-08-22 11:30:00,39.33,39.35,39.09,39.12,194855.0,39.33,39.35,39.09,39.12,194855.0
2024-08-22 12:00:00,39.12,39.25,39.1,39.25,122316.0,39.12,39.25,39.1,39.25,122316.0
2024-08-22 12:30:00,39.24,39.28,39.1,39.11,84539.0,39.24,39.28,39.1,39.11,84539.0
2024-08-22 13:00:00,39.1,39.24,39.08,39.19,130084.0,39.1,39.24,39.08,39.19,130084.0
2024-08-22 13:30:00,39.18,39.19,39.01,39.04,121413.0,39.18,39.19,39.01,39.04,121413.0
2024-08-22 14:00:00,39.04,39.1,39.01,39.09,73940.0,39.04,39.1,39.01,39.09,73940.0
2024-08-22 14:30:00,39.08,39.11,39.0,39.02,58822.0,39.08,39.11,39.0,39.02,58822.0
2024-08-22 15:00:00,39.02,39.12,38.96,38.99,107682.0,39.02,39.12,38.96,38.99,107682.0
2024-08-22 15:30:00,38.97,38.98,38.71,38.75,1033396.0,38.97,38.98,38.71,38.75,1033396.0
2024-08-23 09:30:00,38.85,38.95,38.59,38.68,315507.0,38.85,38.95,38.59,38.68,315507.0
2024-08-23 10:00:00,38.68,39.13,38.68,38.91,706270.0,38.68,39.13,38.68,38.91,706270.0
2024-08-23 10:30:00,38.91,39.04,38.56,39.0,493603.0,38.91,39.04,38.56,39.0,493603.0
2024-08-23 11:00:00,38.99,39.26,38.92,39.21,195357.0,38.99,39.26,38.92,39.21,195357.0
2024-08-23 11:30:00,39.21,39.26,38.97,38.98,245005.0,39.21,39.26,38.97,38.98,245005.0
2024-08-23 12:00:00,38.97,39.02,38.85,38.88,113110.0,38.97,39.02,38.85,38.88,113110.0
2024-08-23 12:30:00,38.87,38.92,38.7,38.84,139959.0,38.87,38.92,38.7,38.84,139959.0
2024-08-23 13:00:00,38.83,39.01,38.81,39.01,114414.0,38.83,39.01,38.81,39.01,114414.0
2024-08-23 13:30:00,39.0,39.0,38.91,38.98,77505.0,39.0,39.0,38.91,38.98,77505.0
2024-08-23 14:00:00,38.98,39.14,38.95,39.12,89389.0,38.98,39.14,38.95,39.12,89389.0
2024-08-23 14:30:00,39.11,39.21,39.08,39.16,350542.0,39.11,39.21,39.08,39.16,350542.0
2024-08-23 15:00:00,39.15,39.15,38.99,39.04,159939.0,39.15,39.15,38.99,39.04,159939.0
2024-08-23 15:30:00,39.05,39.11,38.79,38.94,800386.0,39.05,39.11,38.79,38.94,800386.0
2024-08-26 09:30:00,39.28,39.29,38.82,39.06,184123.0,39.28,39.29,38.82,39.06,184123.0
2024-08-26 10:00:00,39.07,39.12,38.67,38.7,201937.0,39.07,39.12,38.67,38.7,201937.0
2024-08-26 10:30:00,38.7,38.81,38.4,38.4,252291.0,38.7,38.81,38.4,38.4,252291.0
2024-08-26 11:00:00,38.41,38.42,38.07,38.13,209396.0,38.41,38.42,38.07,38.13,209396.0
2024-08-26 11:30:00,38.13,38.18,37.98,38.01,144342.0,38.13,38.18,37.98,38.01,144342.0
2024-08-26 12:00:00,38.0,38.15,37.96,38.1,156277.0,38.0,38.15,37.96,38.1,156277.0
2024-08-26 12:30:00,38.09,38.13,38.01,38.05,153035.0,38.09,38.13,38.01,38.05,153035.0
2024-08-26 13:00:00,38.05,38.09,38.0,38.02,81923.0,38.05,38.09,38.0,38.02,81923.0
2024-08-26 13:30:00,38.02,38.07,37.9,37.91,139063.0,38.02,38.07,37.9,37.91,139063.0
2024-08-26 14:00:00,37.91,37.92,37.78,37.87,144729.0,37.91,37.92,37.78,37.87,144729.0
2024-08-26 14:30:00,37.86,38.02,37.84,38.01,111196.0,37.86,38.02,37.84,38.01,111196.0
2024-08-26 15:00:00,38.01,38.07,37.86,37.89,195735.0,38.01,38.07,37.86,37.89,195735.0
2024-08-26 15:30:00,37.89,38.06,37.8,38.05,652591.0,37.89,38.06,37.8,38.05,652591.0
2024-08-27 09:30:00,38.0,38.0,37.67,37.78,107924.0,38.0,38.0,37.67,37.78,107924.0
2024-08-27 10:00:00,37.77,37.86,37.63,37.76,148873.0,37.77,37.86,37.63,37.76,148873.0
2024-08-27 10:30:00,37.75,37.88,37.74,37.82,129252.0,37.75,37.88,37.74,37.82,129252.0
2024-08-27 11:00:00,37.82,37.85,37.73,37.8,98464.0,37.82,37.85,37.73,37.8,98464.0
2024-08-27 11:30:00,37.78,37.84,37.72,37.81,75578.0,37.78,37.84,37.72,37.81,75578.0
2024-08-27 12:00:00,37.82,37.93,37.76,37.87,47258.0,37.82,37.93,37.76,37.87,47258.0
2024-08-27 12:30:00,37.88,37.9,37.78,37.82,73727.0,37.88,37.9,37.78,37.82,73727.0
2024-08-27 13:00:00,37.84,37.86,37.76,37.84,198606.0,37.84,37.86,37.76,37.84,198606.0
2024-08-27 13:30:00,37.84,38.06,37.83,38.05,304599.0,37.84,38.06,37.83,38.05,304599.0
2024-08-27 14:00:00,38.04,38.15,37.99,37.99,99600.0,38.04,38.15,37.99,37.99,99600.0
2024-08-27 14:30:00,37.99,38.06,37.99,38.04,97172.0,37.99,38.06,37.99,38.04,97172.0
2024-08-27 15:00:00,38.03,38.15,38.01,38.12,128954.0,38.03,38.15,38.01,38.12,128954.0
2024-08-27 15:30:00,38.11,38.24,38.0,38.01,523938.0,38.11,38.24,38.0,38.01,523938.0
2024-08-28 09:30:00,37.78,37.94,36.7,36.8,489649.0,37.78,37.94,36.7,36.8,489649.0
2024-08-28 10:00:00,36.8,37.06,36.66,36.91,274416.0,36.8,37.06,36.66,36.91,274416.0
2024-08-28 10:30:00,36.9,37.03,36.77,37.03,135762.0,36.9,37.03,36.77,37.03,135762.0
2024-08-28 11:00:00,37.03,37.09,36.81,36.98,135734.0,37.03,37.09,36.81,36.98,135734.0
2024-08-28 11:30:00,36.98,37.06,36.89,36.91,106250.0,36.98,37.06,36.89,36.91,106250.0
2024-08-28 12:00:00,36.91,36.96,36.83,36.85,160155.0,36.91,36.96,36.83,36.85,160155.0
2024-08-28 12:30:00,36.85,37.0,36.8,36.96,79150.0,36.85,37.0,36.8,36.96,79150.0
2024-08-28 13:00:00,36.95,37.01,36.92,36.95,61710.0,36.95,37.01,36.92,36.95,61710.0
2024-08-28 13:30:00,36.95,36.98,36.54,36.56,175507.0,36.95,36.98,36.54,36.56,175507.0
2024-08-28 14:00:00,36.56,36.61,36.47,36.57,123242.0,36.56,36.61,36.47,36.57,123242.0
2024-08-28 14:30:00,36.56,36.92,36.55,36.91,209580.0,36.56,36.92,36.55,36.91,209580.0
2024-08-28 15:00:00,36.93,36.98,36.8,36.97,131759.0,36.93,36.98,36.8,36.97,131759.0
2024-08-28 15:30:00,36.96,37.09,36.79,37.05,723167.0,36.96,37.09,36.79,37.05,723167.0
2024-08-29 09:30:00,37.36,37.46,37.19,37.34,251896.0,37.36,37.46,37.19,37.34,251896.0
2024-08-29 10:00:00,37.37,37.79,37.3,37.53,289658.0,37.37,37.79,37.3,37.53,289658.0
2024-08-29 10:30:00,37.55,37.57,37.37,37.49,210757.0,37.55,37.57,37.37,37.49,210757.0
2024-08-29 11:00:00,37.49,37.69,37.48,37.65,113949.0,37.49,37.69,37.48,37.65,113949.0
2024-08-29 11:30:00,37.65,37.74,37.6,37.7,100076.0,37.65,37.74,37.6,37.7,100076.0
2024-08-29 12:00:00,37.7,37.78,37.65,37.7,85883.0,37.7,37.78,37.65,37.7,85883.0
2024-08-29 12:30:00,37.71,37.74,37.61,37.67,69445.0,37.71,37.74,37.61,37.67,69445.0
2024-08-29 13:00:00,37.66,37.69,37.46,37.55,118514.0,37.66,37.69,37.46,37.55,118514.0
2024-08-29 13:30:00,37.55,37.83,37.55,37.81,95745.0,37.55,37.83,37.55,37.81,95745.0
2024-08-29 14:00:00,37.81,37.87,37.68,37.72,101666.0,37.81,37.87,37.68,37.72,101666.0
2024-08-29 14:30:00,37.71,37.73,37.51,37.57,164038.0,37.71,37.73,37.51,37.57,164038.0
2024-08-29 15:00:00,37.57,37.59,37.44,37.59,143376.0,37.57,37.59,37.44,37.59,143376.0
2024-08-29 15:30:00,37.59,37.68,37.33,37.41,575345.0,37.59,37.68,37.33,37.41,575345.0
2024-08-30 09:30:00,37.68,37.68,37.25,37.25,154147.0,37.68,37.68,37.25,37.25,154147.0
2024-08-30 10:00:00,37.27,37.35,37.03,37.08,155122.0,37.27,37.35,37.03,37.08,155122.0
2024-08-30 10:30:00,37.09,37.16,36.87,36.92,163487.0,37.09,37.16,36.87,36.92,163487.0
2024-08-30 11:00:00,36.91,37.14,36.9,37.0,196881.0,36.91,37.14,36.9,37.0,196881.0
2024-08-30 11:30:00,36.99,37.12,36.89,37.07,119478.0,36.99,37.12,36.89,37.07,119478.0
2024-08-30 12:00:00,37.08,37.08,36.92,36.95,73375.0,37.08,37.08,36.92,36.95,73375.0
2024-08-30 12:30:00,36.94,37.02,36.92,36.98,115371.0,36.94,37.02,36.92,36.98,115371.0
2024-08-30 13:00:00,36.98,37.04,36.9,37.01,311190.0,36.98,37.04,36.9,37.01,311190.0
2024-08-30 13:30:00,37.01,37.23,36.98,37.21,111989.0,37.01,37.23,36.98,37.21,111989.0
2024-08-30 14:00:00,37.21,37.23,37.13,37.18,141560.0,37.21,37.23,37.13,37.18,141560.0
2024-08-30 14:30:00,37.18,37.22,37.06,37.11,152323.0,37.18,37.22,37.06,37.11,152323.0
2024-08-30 15:00:00,37.11,37.23,37.06,37.21,642343.0,37.11,37.23,37.06,37.21,642343.0
2024-08-30 15:30:00,37.2,37.66,37.19,37.58,780884.0,37.2,37.66,37.19,37.58,780884.0
2024-09-03 09:30:00,37.23,37.37,36.11,36.86,506738.0,37.23,37.37,36.11,36.86,506738.0
2024-09-03 10:00:00,36.84,36.86,36.33,36.38,416408.0,36.84,36.86,36.33,36.38,416408.0
2024-09-03 10:30:00,36.39,36.52,36.11,36.14,193801.0,36.39,36.52,36.11,36.14,193801.0
2024-09-03 11:00:00,36.16,36.37,36.09,36.33,142251.0,36.16,36.37,36.09,36.33,142251.0
2024-09-03 11:30:00,36.34,36.49,36.33,36.37,87048.0,36.34,36.49,36.33,36.37,87048.0
2024-09-03 12:00:00,36.37,36.39,36.24,36.29,92565.0,36.37,36.39,36.24,36.29,92565.0
2024-09-03 12:30:00,36.29,36.47,36.25,36.39,167772.0,36.29,36.47,36.25,36.39,167772.0
2024-09-03 13:00:00,36.37,36.44,36.31,36.38,92736.0,36.37,36.44,36.31,36.38,92736.0
2024-09-03 13:30:00,36.37,36.46,36.32,36.37,70610.0,36.37,36.46,36.32,36.37,70610.0
2024-09-03 14:00:00,36.37,36.45,36.3,36.41,100447.0,36.37,36.45,36.3,36.41,100447.0
2024-09-03 14:30:00,36.42,36.47,36.37,36.41,73693.0,36.42,36.47,36.37,36.41,73693.0
2024-09-03 15:00:00,36.41,36.44,36.19,36.23,140184.0,36.41,36.44,36.19,36.23,140184.0
2024-09-03 15:30:00,36.23,36.29,36.04,36.29,872897.0,36.23,36.29,36.04,36.29,872897.0
2024-09-04 09:30:00,36.29,36.92,36.29,36.83,365604.0,36.29,36.92,36.29,36.83,365604.0
2024-09-04 10:00:00,36.82,36.99,36.57,36.89,330051.0,36.82,36.99,36.57,36.89,330051.0
2024-09-04 10:30:00,36.91,37.09,36.8,36.98,254946.0,36.91,37.09,36.8,36.98,254946.0
2024-09-04 11:00:00,36.98,37.17,36.96,37.03,222380.0,36.98,37.17,36.96,37.03,222380.0
2024-09-04 11:30:00,37.04,37.26,37.03,37.22,211406.0,37.04,37.26,37.03,37.22,211406.0
2024-09-04 12:00:00,37.22,37.31,37.15,37.16,243604.0,37.22,37.31,37.15,37.16,243604.0
2024-09-04 12:30:00,37.16,37.25,37.02,37.08,210734.0,37.16,37.25,37.02,37.08,210734.0
2024-09-04 13:00:00,37.08,37.13,36.97,36.99,379230.0,37.08,37.13,36.97,36.99,379230.0
2024-09-04 13:30:00,37.0,37.03,36.52,36.53,193040.0,37.0,37.03,36.52,36.53,193040.0
2024-09-04 14:00:00,36.51,36.82,36.49,36.77,171521.0,36.51,36.82,36.49,36.77,171521.0
2024-09-04 14:30:00,36.77,36.8,36.56,36.61,134804.0,36.77,36.8,36.56,36.61,134804.0
2024-09-04 15:00:00,36.61,36.79,36.58,36.78,143969.0,36.61,36.79,36.58,36.78,143969.0
2024-09-04 15:30:00,36.77,36.77,36.56,36.6,697131.0,36.77,36.77,36.56,36.6,697131.0
2024-09-05 09:30:00,36.9,36.93,36.32,36.38,119694.0,36.9,36.93,36.32,36.38,119694.0
2024-09-05 10:00:00,36.38,36.65,36.15,36.18,170527.0,36.38,36.65,36.15,36.18,170527.0
2024-09-05 10:30:00,36.19,36.26,35.96,36.06,212849.0,36.19,36.26,35.96,36.06,212849.0
2024-09-05 11:00:00,36.07,36.09,35.89,35.98,122990.0,36.07,36.09,35.89,35.98,122990.0
2024-09-05 11:30:00,35.97,36.06,35.9,35.98,199570.0,35.97,36.06,35.9,35.98,199570.0
2024-09-05 12:00:00,35.97,35.98,35.79,35.83,125474.0,35.97,35.98,35.79,35.83,125474.0
2024-09-05 12:30:00,35.83,35.86,35.74,35.81,134502.0,35.83,35.86,35.74,35.81,134502.0
2024-09-05 13:00:00,35.8,35.86,35.74,35.8,98651.0,35.8,35.86,35.74,35.8,98651.0
2024-09-05 13:30:00,35.8,36.07,35.77,36.06,103961.0,35.8,36.07,35.77,36.06,103961.0
2024-09-05 14:00:00,36.07,36.08,35.74,35.79,236507.0,36.07,36.08,35.74,35.79,236507.0
2024-09-05 14:30:00,35.79,35.89,35.71,35.76,235962.0,35.79,35.89,35.71,35.76,235962.0
2024-09-05 15:00:00,35.73,35.75,35.53,35.73,218000.0,35.73,35.75,35.53,35.73,218000.0
2024-09-05 15:30:00,35.73,35.85,35.65,35.82,563861.0,35.73,35.85,35.65,35.82,563861.0
2024-09-06 09:30:00,35.8,36.0,35.62,35.87,240624.0,35.8,36.0,35.62,35.87,240624.0
2024-09-06 10:00:00,35.87,36.03,35.65,35.66,300110.0,35.87,36.03,35.65,35.66,300110.0
2024-09-06 10:30:00,35.66,35.74,35.3,35.37,255505.0,35.66,35.74,35.3,35.37,255505.0
2024-09-06 11:00:00,35.37,35.66,35.22,35.26,317522.0,35.37,35.66,35.22,35.26,317522.0
2024-09-06 11:30:00,35.26,35.27,34.96,35.05,229342.0,35.26,35.27,34.96,35.05,229342.0
2024-09-06 12:00:00,35.04,35.1,34.89,34.92,186080.0,35.04,35.1,34.89,34.92,186080.0
2024-09-06 12:30:00,34.92,35.16,34.86,35.09,346983.0,34.92,35.16,34.86,35.09,346983.0
2024-09-06 13:00:00,35.09,35.41,35.09,35.27,462696.0,35.09,35.41,35.09,35.27,462696.0
2024-09-06 13:30:00,35.26,35.32,35.2,35.25,98793.0,35.26,35.32,35.2,35.25,98793.0
2024-09-06 14:00:00,35.27,35.34,35.12,35.33,158198.0,35.27,35.34,35.12,35.33,158198.0
2024-09-06 14:30:00,35.34,35.37,35.17,35.22,114867.0,35.34,35.37,35.17,35.22,114867.0
2024-09-06 15:00:00,35.22,35.24,35.11,35.14,252416.0,35.22,35.24,35.11,35.14,252416.0
2024-09-06 15:30:00,35.14,35.29,34.98,35.02,1043868.0,35.14,35.29,34.98,35.02,1043868.0
2024-09-09 09:30:00,35.25,35.38,35.17,35.33,201822.0,35.25,35.38,35.17,35.33,201822.0
2024-09-09 10:00:00,35.33,35.65,35.3,35.45,281091.0,35.33,35.65,35.3,35.45,281091.0
2024-09-09 10:30:00,35.45,35.52,35.39,35.39,112305.0,35.45,35.52,35.39,35.39,112305.0
2024-09-09 11:00:00,35.39,35.46,35.31,35.34,131367.0,35.39,35.46,35.31,35.34,131367.0
2024-09-09 11:30:00,35.34,35.4,35.28,35.32,197217.0,35.34,35.4,35.28,35.32,197217.0
2024-09-09 12:00:00,35.31,35.38,35.25,35.3,83374.0,35.31,35.38,35.25,35.3,83374.0
2024-09-09 12:30:00,35.3,35.54,35.29,35.5,100599.0,35.3,35.54,35.29,35.5,100599.0
2024-09-09 13:00:00,35.5,35.54,35.46,35.51,93966.0,35.5,35.54,35.46,35.51,93966.0
2024-09-09 13:30:00,35.5,35.55,35.42,35.42,110033.0,35.5,35.55,35.42,35.42,110033.0
2024-09-09 14:00:00,35.41,35.42,35.3,35.33,96880.0,35.41,35.42,35.3,35.33,96880.0
2024-09-09 14:30:00,35.34,35.34,35.11,35.14,225106.0,35.34,35.34,35.11,35.14,225106.0
2024-09-09 15:00:00,35.14,35.2,35.08,35.18,222392.0,35.14,35.2,35.08,35.18,222392.0
2024-09-09 15:30:00,35.18,35.18,34.94,34.96,839191.0,35.18,35.18,34.94,34.96,839191.0
2024-09-10 09:30:00,35.01,35.09,34.52,34.72,162560.0,35.01,35.09,34.52,34.72,162560.0
2024-09-10 10:00:00,34.73,34.83,34.52,34.62,190206.0,34.73,34.83,34.52,34.62,190206.0
2024-09-10 10:30:00,34.6,34.88,34.56,34.84,105075.0,34.6,34.88,34.56,34.84,105075.0
2024-09-10 11:00:00,34.84,34.94,34.79,34.85,119064.0,34.84,34.94,34.79,34.85,119064.0
2024-09-10 11:30:00,34.85,34.9,34.6,34.61,159094.0,34.85,34.9,34.6,34.61,159094.0
2024-09-10 12:00:00,34.6,34.63,34.53,34.59,78973.0,34.6,34.63,34.53,34.59,78973.0
2024-09-10 12:30:00,34.59,34.66,34.55,34.63,92554.0,34.59,34.66,34.55,34.63,92554.0
2024-09-10 13:00:00,34.62,34.75,34.62,34.69,95325.0,34.62,34.75,34.62,34.69,95325.0
2024-09-10 13:30:00,34.69,34.81,34.69,34.77,108705.0,34.69,34.81,34.69,34.77,108705.0
2024-09-10 14:00:00,34.77,34.82,34.73,34.79,110792.0,34.77,34.82,34.73,34.79,110792.0
2024-09-10 14:30:00,34.79,34.86,34.77,34.84,117207.0,34.79,34.86,34.77,34.84,117207.0
2024-09-10 15:00:00,34.84,34.94,34.77,34.91,137214.0,34.84,34.94,34.77,34.91,137214.0
2024-09-10 15:30:00,34.91,34.92,34.78,34.87,412309.0,34.91,34.92,34.78,34.87,412309.0
2024-09-11 09:30:00,34.84,34.85,34.36,34.46,150101.0,34.84,34.85,34.36,34.46,150101.0
2024-09-11 10:00:00,34.46,34.47,34.26,34.29,112519.0,34.46,34.47,34.26,34.29,112519.0
2024-09-11 10:30:00,34.29,34.42,34.16,34.4,122613.0,34.29,34.42,34.16,34.4,122613.0
2024-09-11 11:00:00,34.41,34.69,34.38,34.64,156064.0,34.41,34.69,34.38,34.64,156064.0
2024-09-11 11:30:00,34.64,34.79,34.63,34.7,130455.0,34.64,34.79,34.63,34.7,130455.0
2024-09-11 12:00:00,34.7,34.88,34.68,34.84,93752.0,34.7,34.88,34.68,34.84,93752.0
2024-09-11 12:30:00,34.85,34.91,34.79,34.91,97422.0,34.85,34.91,34.79,34.91,97422.0
2024-09-11 13:00:00,34.92,35.17,34.91,35.15,177018.0,34.92,35.17,34.91,35.15,177018.0
2024-09-11 13:30:00,35.15,35.25,35.12,35.13,111402.0,35.15,35.25,35.12,35.13,111402.0
2024-09-11 14:00:00,35.13,35.25,35.13,35.22,60747.0,35.13,35.25,35.13,35.22,60747.0
2024-09-11 14:30:00,35.22,35.41,35.2,35.27,154300.0,35.22,35.41,35.2,35.27,154300.0
2024-09-11 15:00:00,35.27,35.29,35.15,35.27,126277.0,35.27,35.29,35.15,35.27,126277.0
2024-09-11 15:30:00,35.27,35.45,35.25,35.37,572071.0,35.27,35.45,35.25,35.37,572071.0
2024-09-12 09:30:00,35.43,35.76,35.03,35.07,241033.0,35.43,35.76,35.03,35.07,241033.0
2024-09-12 10:00:00,35.05,35.73,34.99,35.73,412742.0,35.05,35.73,34.99,35.73,412742.0
2024-09-12 10:30:00,35.72,35.88,35.7,35.72,150517.0,35.72,35.88,35.7,35.72,150517.0
2024-09-12 11:00:00,35.73,35.99,35.72,35.77,144335.0,35.73,35.99,35.72,35.77,144335.0
2024-09-12 11:30:00,35.77,35.84,35.69,35.72,117760.0,35.77,35.84,35.69,35.72,117760.0
2024-09-12 12:00:00,35.73,35.76,35.63,35.64,57505.0,35.73,35.76,35.63,35.64,57505.0
2024-09-12 12:30:00,35.64,35.69,35.54,35.68,78121.0,35.64,35.69,35.54,35.68,78121.0
2024-09-12 13:00:00,35.68,35.78,35.65,35.74,67711.0,35.68,35.78,35.65,35.74,67711.0
2024-09-12 13:30:00,35.74,35.9,35.72,35.88,81324.0,35.74,35.9,35.72,35.88,81324.0
2024-09-12 14:00:00,35.88,35.96,35.78,35.8,161653.0,35.88,35.96,35.78,35.8,161653.0
2024-09-12 14:30:00,35.8,35.84,35.62,35.71,85560.0,35.8,35.84,35.62,35.71,85560.0
2024-09-12 15:00:00,35.71,35.75,35.62,35.72,299109.0,35.71,35.75,35.62,35.72,299109.0
2024-09-12 15:30:00,35.72,35.91,35.64,35.9,597685.0,35.72,35.91,35.64,35.9,597685.0
2024-09-13 09:30:00,36.15,36.97,36.11,36.86,575912.0,36.15,36.97,36.11,36.86,575912.0
2024-09-13 10:00:00,36.9,37.19,36.69,37.08,732620.0,36.9,37.19,36.69,37.08,732620.0
2024-09-13 10:30:00,37.1,37.32,37.07,37.12,292349.0,37.1,37.32,37.07,37.12,292349.0
2024-09-13 11:00:00,37.11,37.11,36.66,36.73,240100.0,37.11,37.11,36.66,36.73,240100.0
2024-09-13 11:30:00,36.73,36.91,36.73,36.77,128686.0,36.73,36.91,36.73,36.77,128686.0
2024-09-13 12:00:00,36.79,36.89,36.75,36.82,118306.0,36.79,36.89,36.75,36.82,118306.0
2024-09-13 12:30:00,36.81,36.82,36.71,36.72,89138.0,36.81,36.82,36.71,36.72,89138.0
2024-09-13 13:00:00,36.72,36.81,36.67,36.76,84878.0,36.72,36.81,36.67,36.76,84878.0
2024-09-13 13:30:00,36.76,36.78,36.65,36.65,76888.0,36.76,36.78,36.65,36.65,76888.0
2024-09-13 14:00:00,36.66,36.66,36.38,36.4,137448.0,36.66,36.66,36.38,36.4,137448.0
2024-09-13 14:30:00,36.39,36.51,36.36,36.4,127008.0,36.39,36.51,36.36,36.4,127008.0
2024-09-13 15:00:00,36.37,36.51,36.34,36.48,146252.0,36.37,36.51,36.34,36.48,146252.0
2024-09-13 15:30:00,36.49,36.58,36.46,36.52,701481.0,36.49,36.58,36.46,36.52,701481.0
2024-09-16 09:30:00,36.5,36.89,36.46,36.69,335045.0,36.5,36.89,36.46,36.69,335045.0
2024-09-16 10:00:00,36.69,36.83,36.35,36.36,183346.0,36.69,36.83,36.35,36.36,183346.0
2024-09-16 10:30:00,36.35,36.43,36.27,36.33,194536.0,36.35,36.43,36.27,36.33,194536.0
2024-09-16 11:00:00,36.32,36.39,36.22,36.25,154468.0,36.32,36.39,36.22,36.25,154468.0
2024-09-16 11:30:00,36.25,36.25,35.97,36.02,250976.0,36.25,36.25,35.97,36.02,250976.0
2024-09-16 12:00:00,36.02,36.03,35.89,35.98,178829.0,36.02,36.03,35.89,35.98,178829.0
2024-09-16 12:30:00,35.98,36.1,35.94,36.09,209821.0,35.98,36.1,35.94,36.09,209821.0
2024-09-16 13:00:00,36.09,36.12,35.98,36.02,159255.0,36.09,36.12,35.98,36.02,159255.0
2024-09-16 13:30:00,36.02,36.18,35.97,36.15,113504.0,36.02,36.18,35.97,36.15,113504.0
2024-09-16 14:00:00,36.15,36.2,36.04,36.19,224307.0,36.15,36.2,36.04,36.19,224307.0
2024-09-16 14:30:00,36.19,36.27,36.18,36.23,274385.0,36.19,36.27,36.18,36.23,274385.0
2024-09-16 15:00:00,36.23,36.25,36.19,36.22,241943.0,36.23,36.25,36.19,36.22,241943.0
2024-09-16 15:30:00,36.23,36.51,36.2,36.44,910051.0,36.23,36.51,36.2,36.44,910051.0
2024-09-17 09:30:00,37.04,37.07,36.58,36.62,259167.0,37.04,37.07,36.58,36.62,259167.0
2024-09-17 10:00:00,36.63,36.99,36.63,36.89,265222.0,36.63,36.99,36.63,36.89,265222.0
2024-09-17 10:30:00,36.89,36.95,36.68,36.73,146493.0,36.89,36.95,36.68,36.73,146493.0
2024-09-17 11:00:00,36.73,36.95,36.71,36.87,123948.0,36.73,36.95,36.71,36.87,123948.0
2024-09-17 11:30:00,36.87,36.93,36.79,36.9,101220.0,36.87,36.93,36.79,36.9,101220.0
2024-09-17 12:00:00,36.87,36.93,36.64,36.77,216358.0,36.87,36.93,36.64,36.77,216358.0
2024-09-17 12:30:00,36.76,36.8,36.57,36.67,80351.0,36.76,36.8,36.57,36.67,80351.0
2024-09-17 13:00:00,36.68,36.87,36.68,36.84,70660.0,36.68,36.87,36.68,36.84,70660.0
2024-09-17 13:30:00,36.84,36.88,36.74,36.86,88297.0,36.84,36.88,36.74,36.86,88297.0
2024-09-17 14:00:00,36.85,36.96,36.83,36.95,393732.0,36.85,36.96,36.83,36.95,393732.0
2024-09-17 14:30:00,36.95,37.02,36.89,36.93,344897.0,36.95,37.02,36.89,36.93,344897.0
2024-09-17 15:00:00,36.93,37.01,36.85,36.96,270243.0,36.93,37.01,36.85,36.96,270243.0
2024-09-17 15:30:00,36.95,37.23,36.94,37.21,629377.0,36.95,37.23,36.94,37.21,629377.0
2024-09-18 09:30:00,37.37,37.48,37.01,37.04,117176.0,37.37,37.48,37.01,37.04,117176.0
2024-09-18 10:00:00,37.03,37.19,36.96,37.17,296529.0,37.03,37.19,36.96,37.17,296529.0
2024-09-18 10:30:00,37.16,37.23,37.02,37.06,102081.0,37.16,37.23,37.02,37.06,102081.0
2024-09-18 11:00:00,37.06,37.19,36.99,37.1,285385.0,37.06,37.19,36.99,37.1,285385.0
2024-09-18 11:30:00,37.09,37.1,37.0,37.05,187535.0,37.09,37.1,37.0,37.05,187535.0
2024-09-18 12:00:00,37.05,37.07,37.01,37.01,77516.0,37.05,37.07,37.01,37.01,77516.0
2024-09-18 12:30:00,37.01,37.06,36.91,37.02,455457.0,37.01,37.06,36.91,37.02,455457.0
2024-09-18 13:00:00,37.02,37.11,36.98,37.11,75362.0,37.02,37.11,36.98,37.11,75362.0
2024-09-18 13:30:00,37.12,37.22,37.1,37.19,63075.0,37.12,37.22,37.1,37.19,63075.0
2024-09-18 14:00:00,37.17,37.85,37.08,37.59,337891.0,37.17,37.85,37.08,37.59,337891.0
2024-09-18 14:30:00,37.58,37.94,37.08,37.11,492121.0,37.58,37.94,37.08,37.11,492121.0
2024-09-18 15:00:00,37.08,37.21,36.94,37.05,734681.0,37.08,37.21,36.94,37.05,734681.0
2024-09-18 15:30:00,37.06,37.15,36.78,36.96,1426652.0,37.06,37.15,36.78,36.96,1426652.0
2024-09-19 09:30:00,37.9,38.08,37.47,37.82,473663.0,37.9,38.08,37.47,37.82,473663.0
2024-09-19 10:00:00,37.82,37.98,37.74,37.93,304789.0,37.82,37.98,37.74,37.93,304789.0
2024-09-19 10:30:00,37.92,38.06,37.85,37.98,234523.0,37.92,38.06,37.85,37.98,234523.0
2024-09-19 11:00:00,37.98,38.01,37.81,37.88,245728.0,37.98,38.01,37.81,37.88,245728.0
2024-09-19 11:30:00,37.89,38.12,37.83,37.96,158478.0,37.89,38.12,37.83,37.96,158478.0
2024-09-19 12:00:00,37.96,38.09,37.94,38.08,153191.0,37.96,38.09,37.94,38.08,153191.0
2024-09-19 12:30:00,38.08,38.23,38.04,38.1,224373.0,38.08,38.23,38.04,38.1,224373.0
2024-09-19 13:00:00,38.1,38.1,37.9,37.98,124422.0,38.1,38.1,37.9,37.98,124422.0
2024-09-19 13:30:00,37.98,38.23,37.97,38.19,167294.0,37.98,38.23,37.97,38.19,167294.0
2024-09-19 14:00:00,38.19,38.21,37.96,37.98,102292.0,38.19,38.21,37.96,37.98,102292.0
2024-09-19 14:30:00,37.98,37.98,37.83,37.89,122556.0,37.98,37.98,37.83,37.89,122556.0
2024-09-19 15:00:00,37.88,37.89,37.58,37.61,280439.0,37.88,37.89,37.58,37.61,280439.0
2024-09-19 15:30:00,37.6,37.81,37.5,37.74,794713.0,37.6,37.81,37.5,37.74,794713.0
2024-09-20 09:30:00,37.67,37.75,37.1,37.22,526130.0,37.67,37.75,37.1,37.22,526130.0
2024-09-20 10:00:00,37.22,37.22,36.72,36.83,554384.0,37.22,37.22,36.72,36.83,554384.0
2024-09-20 10:30:00,36.84,36.92,36.78,36.89,329005.0,36.84,36.92,36.78,36.89,329005.0
2024-09-20 11:00:00,36.89,36.95,36.74,36.88,246129.0,36.89,36.95,36.74,36.88,246129.0
2024-09-20 11:30:00,36.87,37.06,36.85,36.99,167311.0,36.87,37.06,36.85,36.99,167311.0
2024-09-20 12:00:00,36.98,37.03,36.91,37.0,73046.0,36.98,37.03,36.91,37.0,73046.0
2024-09-20 12:30:00,37.0,37.07,36.94,36.95,367020.0,37.0,37.07,36.94,36.95,367020.0
2024-09-20 13:00:00,36.96,37.12,36.96,37.08,104834.0,36.96,37.12,36.96,37.08,104834.0
2024-09-20 13:30:00,37.08,37.08,36.98,37.02,312526.0,37.08,37.08,36.98,37.02,312526.0
2024-09-20 14:00:00,37.02,37.17,36.99,37.14,235306.0,37.02,37.17,36.99,37.14,235306.0
2024-09-20 14:30:00,37.12,37.18,37.08,37.15,101641.0,37.12,37.18,37.08,37.15,101641.0
2024-09-20 15:00:00,37.15,37.25,37.09,37.18,339584.0,37.15,37.25,37.09,37.18,339584.0
2024-09-20 15:30:00,37.18,37.33,37.0,37.31,876417.0,37.18,37.33,37.0,37.31,876417.0
2024-09-23 09:30:00,37.3,37.6,36.86,36.93,260803.0,37.3,37.6,36.86,36.93,260803.0
2024-09-23 10:00:00,36.94,37.07,36.83,36.97,196434.0,36.94,37.07,36.83,36.97,196434.0
2024-09-23 10:30:00,36.97,36.97,36.86,36.95,183701.0,36.97,36.97,36.86,36.95,183701.0
2024-09-23 11:00:00,36.94,36.97,36.77,36.8,261985.0,36.94,36.97,36.77,36.8,261985.0
2024-09-23 11:30:00,36.8,36.81,36.56,36.59,698993.0,36.8,36.81,36.56,36.59,698993.0
2024-09-23 12:00:00,36.59,36.7,36.54,36.62,214935.0,36.59,36.7,36.54,36.62,214935.0
2024-09-23 12:30:00,36.63,36.8,36.6,36.77,197567.0,36.63,36.8,36.6,36.77,197567.0
2024-09-23 13:00:00,36.77,36.85,36.7,36.82,524260.0,36.77,36.85,36.7,36.82,524260.0
2024-09-23 13:30:00,36.83,36.89,36.75,36.77,161227.0,36.83,36.89,36.75,36.77,161227.0
2024-09-23 14:00:00,36.77,36.78,36.58,36.59,248600.0,36.77,36.78,36.58,36.59,248600.0
2024-09-23 14:30:00,36.58,36.67,36.54,36.61,330588.0,36.58,36.67,36.54,36.61,330588.0
2024-09-23 15:00:00,36.61,36.76,36.59,36.75,221491.0,36.61,36.76,36.59,36.75,221491.0
2024-09-23 15:30:00,36.74,36.93,36.72,36.86,706533.0,36.74,36.93,36.72,36.86,706533.0
2024-09-24 09:30:00,37.67,38.3,37.37,37.85,710518.0,37.67,38.3,37.37,37.85,710518.0
2024-09-24 10:00:00,37.84,37.89,37.64,37.65,266572.0,37.84,37.89,37.64,37.65,266572.0
2024-09-24 10:30:00,37.65,37.74,37.45,37.55,231174.0,37.65,37.74,37.45,37.55,231174.0
2024-09-24 11:00:00,37.54,37.54,37.12,37.14,258572.0,37.54,37.54,37.12,37.14,258572.0
2024-09-24 11:30:00,37.15,37.3,36.92,37.09,415004.0,37.15,37.3,36.92,37.09,415004.0
2024-09-24 12:00:00,37.08,37.27,37.01,37.22,217493.0,37.08,37.27,37.01,37.22,217493.0
2024-09-24 12:30:00,37.22,37.38,37.19,37.32,135707.0,37.22,37.38,37.19,37.32,135707.0
2024-09-24 13:00:00,37.32,37.36,37.24,37.31,110604.0,37.32,37.36,37.24,37.31,110604.0
2024-09-24 13:30:00,37.3,37.37,37.23,37.37,129321.0,37.3,37.37,37.23,37.37,129321.0
2024-09-24 14:00:00,37.37,37.37,37.27,37.35,95363.0,37.37,37.37,37.27,37.35,95363.0
2024-09-24 14:30:00,37.34,37.51,37.32,37.5,216505.0,37.34,37.51,37.32,37.5,216505.0
2024-09-24 15:00:00,37.49,37.56,37.4,37.52,165701.0,37.49,37.56,37.4,37.52,165701.0
2024-09-24 15:30:00,37.51,37.55,37.32,37.34,657092.0,37.51,37.55,37.32,37.34,657092.0
2024-09-25 09:30:00,37.3,37.44,37.15,37.23,137448.0,37.3,37.44,37.15,37.23,137448.0
2024-09-25 10:00:00,37.25,37.54,37.23,37.32,89411.0,37.25,37.54,37.23,37.32,89411.0
2024-09-25 10:30:00,37.32,37.45,37.31,37.4,84933.0,37.32,37.45,37.31,37.4,84933.0
2024-09-25 11:00:00,37.4,37.53,37.39,37.51,63324.0,37.4,37.53,37.39,37.51,63324.0
2024-09-25 11:30:00,37.51,37.6,37.49,37.55,122495.0,37.51,37.6,37.49,37.55,122495.0
2024-09-25 12:00:00,37.55,37.82,37.55,37.75,303639.0,37.55,37.82,37.55,37.75,303639.0
2024-09-25 12:30:00,37.73,37.74,37.61,37.66,85309.0,37.73,37.74,37.61,37.66,85309.0
2024-09-25 13:00:00,37.66,37.86,37.61,37.7,261705.0,37.66,37.86,37.61,37.7,261705.0
2024-09-25 13:30:00,37.7,37.7,37.47,37.54,177423.0,37.7,37.7,37.47,37.54,177423.0
2024-09-25 14:00:00,37.54,37.64,37.39,37.44,160662.0,37.54,37.64,37.39,37.44,160662.0
2024-09-25 14:30:00,37.44,37.44,37.33,37.36,129925.0,37.44,37.44,37.33,37.36,129925.0
2024-09-25 15:00:00,37.36,37.38,37.27,37.29,136618.0,37.36,37.38,37.27,37.29,136618.0
2024-09-25 15:30:00,37.28,37.28,37.01,37.17,603907.0,37.28,37.28,37.01,37.17,603907.0
2024-09-26 09:30:00,38.18,38.45,37.76,38.36,480946.0,38.18,38.45,37.76,38.36,480946.0
2024-09-26 10:00:00,38.36,38.58,38.07,38.11,223824.0,38.36,38.58,38.07,38.11,223824.0
2024-09-26 10:30:00,38.11,38.3,37.87,37.9,140718.0,38.11,38.3,37.87,37.9,140718.0
2024-09-26 11:00:00,37.89,38.09,37.82,38.0,159495.0,37.89,38.09,37.82,38.0,159495.0
2024-09-26 11:30:00,38.0,38.27,37.94,38.23,222856.0,38.0,38.27,37.94,38.23,222856.0
2024-09-26 12:00:00,38.24,38.28,38.08,38.09,226919.0,38.24,38.28,38.08,38.09,226919.0
2024-09-26 12:30:00,38.1,38.24,38.09,38.21,72535.0,38.1,38.24,38.09,38.21,72535.0
2024-09-26 13:00:00,38.2,38.28,38.14,38.27,77429.0,38.2,38.28,38.14,38.27,77429.0
2024-09-26 13:30:00,38.28,38.38,38.28,38.33,81455.0,38.28,38.38,38.28,38.33,81455.0
2024-09-26 14:00:00,38.33,38.35,38.18,38.22,84600.0,38.33,38.35,38.18,38.22,84600.0
2024-09-26 14:30:00,38.21,38.3,38.15,38.25,107402.0,38.21,38.3,38.15,38.25,107402.0
2024-09-26 15:00:00,38.24,38.37,38.19,38.26,244499.0,38.24,38.37,38.19,38.26,244499.0
2024-09-26 15:30:00,38.25,38.43,38.19,38.3,678108.0,38.25,38.43,38.19,38.3,678108.0
2024-09-27 09:30:00,38.8,40.15,38.7,40.06,779746.0,38.8,40.15,38.7,40.06,779746.0
2024-09-27 10:00:00,40.06,40.16,39.52,39.78,376632.0,40.06,40.16,39.52,39.78,376632.0
2024-09-27 10:30:00,39.75,39.78,39.61,39.74,140868.0,39.75,39.78,39.61,39.74,140868.0
2024-09-27 11:00:00,39.73,39.89,39.66,39.86,213110.0,39.73,39.89,39.66,39.86,213110.0
2024-09-27 11:30:00,39.86,40.0,39.75,39.9,330332.0,39.86,40.0,39.75,39.9,330332.0
2024-09-27 12:00:00,39.9,39.99,39.77,39.9,147710.0,39.9,39.99,39.77,39.9,147710.0
2024-09-27 12:30:00,39.91,40.0,39.75,39.76,173745.0,39.91,40.0,39.75,39.76,173745.0
2024-09-27 13:00:00,39.76,39.8,39.6,39.71,113357.0,39.76,39.8,39.6,39.71,113357.0
2024-09-27 13:30:00,39.7,39.72,39.57,39.65,115538.0,39.7,39.72,39.57,39.65,115538.0
2024-09-27 14:00:00,39.65,39.67,39.46,39.47,120208.0,39.65,39.67,39.46,39.47,120208.0
2024-09-27 14:30:00,39.47,39.72,39.31,39.7,266947.0,39.47,39.72,39.31,39.7,266947.0
2024-09-27 15:00:00,39.69,39.76,39.46,39.52,240512.0,39.69,39.76,39.46,39.52,240512.0
2024-09-27 15:30:00,39.51,39.66,39.49,39.62,713161.0,39.51,39.66,39.49,39.62,713161.0
2024-09-30 09:30:00,39.59,39.78,39.15,39.3,220131.0,39.59,39.78,39.15,39.3,220131.0
2024-09-30 10:00:00,39.28,39.61,39.24,39.4,169595.0,39.28,39.61,39.24,39.4,169595.0
2024-09-30 10:30:00,39.41,39.57,39.28,39.3,152457.0,39.41,39.57,39.28,39.3,152457.0
2024-09-30 11:00:00,39.3,39.4,39.24,39.24,166011.0,39.3,39.4,39.24,39.24,166011.0
2024-09-30 11:30:00,39.24,39.25,38.94,39.09,170323.0,39.24,39.25,38.94,39.09,170323.0
2024-09-30 12:00:00,39.1,39.23,39.08,39.19,97322.0,39.1,39.23,39.08,39.19,97322.0
2024-09-30 12:30:00,39.2,39.2,39.11,39.19,67319.0,39.2,39.2,39.11,39.19,67319.0
2024-09-30 13:00:00,39.19,39.32,39.17,39.25,79699.0,39.19,39.32,39.17,39.25,79699.0
2024-09-30 13:30:00,39.26,39.33,39.19,39.23,156345.0,39.26,39.33,39.19,39.23,156345.0
2024-09-30 14:00:00,39.22,39.25,38.86,38.96,146832.0,39.22,39.25,38.86,38.96,146832.0
2024-09-30 14:30:00,38.95,39.1,38.87,38.94,144665.0,38.95,39.1,38.87,38.94,144665.0
2024-09-30 15:00:00,38.93,39.0,38.83,38.98,186879.0,38.93,39.0,38.83,38.98,186879.0
2024-09-30 15:30:00,38.98,39.15,38.98,39.09,473090.0,38.98,39.15,38.98,39.09,473090.0
2024-10-01 09:30:00,38.8,39.0,38.4,38.5,245047.0,38.8,39.0,38.4,38.5,245047.0
2024-10-01 10:00:00,38.46,38.64,38.11,38.17,297242.0,38.46,38.64,38.11,38.17,297242.0
2024-10-01 10:30:00,38.18,38.29,38.02,38.29,149487.0,38.18,38.29,38.02,38.29,149487.0
2024-10-01 11:00:00,38.3,38.34,37.98,38.25,165402.0,38.3,38.34,37.98,38.25,165402.0
2024-10-01 11:30:00,38.23,38.56,38.22,38.47,159503.0,38.23,38.56,38.22,38.47,159503.0
2024-10-01 12:00:00,38.45,38.64,38.31,38.36,201476.0,38.45,38.64,38.31,38.36,201476.0
2024-10-01 12:30:00,38.35,38.41,38.19,38.36,102333.0,38.35,38.41,38.19,38.36,102333.0
2024-10-01 13:00:00,38.36,38.38,38.17,38.17,116229.0,38.36,38.38,38.17,38.17,116229.0
2024-10-01 13:30:00,38.18,38.53,38.14,38.49,136130.0,38.18,38.53,38.14,38.49,136130.0
2024-10-01 14:00:00,38.5,38.75,38.5,38.75,155075.0,38.5,38.75,38.5,38.75,155075.0
2024-10-01 14:30:00,38.76,38.8,38.56,38.61,151041.0,38.76,38.8,38.56,38.61,151041.0
2024-10-01 15:00:00,38.59,38.71,38.5,38.68,139223.0,38.59,38.71,38.5,38.68,139223.0
2024-10-01 15:30:00,38.67,38.81,38.57,38.63,576120.0,38.67,38.81,38.57,38.63,576120.0
2024-10-02 09:30:00,38.59,39.49,38.49,39.27,230805.0,38.59,39.49,38.49,39.27,230805.0
2024-10-02 10:00:00,39.26,39.4,39.03,39.05,133787.0,39.26,39.4,39.03,39.05,133787.0
2024-10-02 10:30:00,39.06,39.54,39.01,39.19,225453.0,39.06,39.54,39.01,39.19,225453.0
2024-10-02 11:00:00,39.21,39.37,39.12,39.33,117583.0,39.21,39.37,39.12,39.33,117583.0
2024-10-02 11:30:00,39.33,39.56,39.28,39.53,177292.0,39.33,39.56,39.28,39.53,177292.0
2024-10-02 12:00:00,39.54,39.6,39.45,39.45,156846.0,39.54,39.6,39.45,39.45,156846.0
2024-10-02 12:30:00,39.45,39.46,39.32,39.43,114201.0,39.45,39.46,39.32,39.43,114201.0
2024-10-02 13:00:00,39.42,39.54,39.41,39.51,141994.0,39.42,39.54,39.41,39.51,141994.0
2024-10-02 13:30:00,39.5,39.61,39.4,39.59,164859.0,39.5,39.61,39.4,39.59,164859.0
2024-10-02 14:00:00,39.58,39.7,39.47,39.51,280108.0,39.58,39.7,39.47,39.51,280108.0
2024-10-02 14:30:00,39.5,39.68,39.48,39.66,187279.0,39.5,39.68,39.48,39.66,187279.0
2024-10-02 15:00:00,39.66,39.74,39.6,39.63,240750.0,39.66,39.74,39.6,39.63,240750.0
2024-10-02 15:30:00,39.63,39.76,39.5,39.63,614140.0,39.63,39.76,39.5,39.63,614140.0
2024-10-03 09:30:00,39.12,39.19,38.63,39.02,422485.0,39.12,39.19,38.63,39.02,422485.0
2024-10-03 10:00:00,39.06,39.38,38.97,39.23,170995.0,39.06,39.38,38.97,39.23,170995.0
2024-10-03 10:30:00,39.2,39.27,38.93,39.05,89740.0,39.2,39.27,38.93,39.05,89740.0
2024-10-03 11:00:00,39.05,39.37,39.02,39.37,93681.0,39.05,39.37,39.02,39.37,93681.0
2024-10-03 11:30:00,39.36,39.57,39.35,39.51,89432.0,39.36,39.57,39.35,39.51,89432.0
2024-10-03 12:00:00,39.5,39.54,39.48,39.51,52692.0,39.5,39.54,39.48,39.51,52692.0
2024-10-03 12:30:00,39.5,39.55,39.44,39.47,119185.0,39.5,39.55,39.44,39.47,119185.0
2024-10-03 13:00:00,39.48,39.64,39.41,39.55,137219.0,39.48,39.64,39.41,39.55,137219.0
2024-10-03 13:30:00,39.54,39.61,39.47,39.52,127653.0,39.54,39.61,39.47,39.52,127653.0
2024-10-03 14:00:00,39.53,39.62,39.51,39.53,133259.0,39.53,39.62,39.51,39.53,133259.0
2024-10-03 14:30:00,39.53,39.7,39.5,39.66,114970.0,39.53,39.7,39.5,39.66,114970.0
2024-10-03 15:00:00,39.66,39.67,39.48,39.55,217854.0,39.66,39.67,39.48,39.55,217854.0
2024-10-03 15:30:00,39.54,39.68,39.35,39.66,425090.0,39.54,39.68,39.35,39.66,425090.0
2024-10-04 09:30:00,40.34,40.47,39.74,39.93,324538.0,40.34,40.47,39.74,39.93,324538.0
2024-10-04 10:00:00,39.94,40.22,39.84,39.95,214908.0,39.94,40.22,39.84,39.95,214908.0
2024-10-04 10:30:00,39.95,40.23,39.85,40.2,159865.0,39.95,40.23,39.85,40.2,159865.0
2024-10-04 11:00:00,40.2,40.2,39.8,39.88,219233.0,40.2,40.2,39.8,39.88,219233.0
2024-10-04 11:30:00,39.87,40.1,39.8,40.1,81755.0,39.87,40.1,39.8,40.1,81755.0
2024-10-04 12:00:00,40.11,40.26,40.06,40.22,121595.0,40.11,40.26,40.06,40.22,121595.0
2024-10-04 12:30:00,40.22,40.32,40.16,40.18,236117.0,40.22,40.32,40.16,40.18,236117.0
2024-10-04 13:00:00,40.18,40.29,40.16,40.25,52442.0,40.18,40.29,40.16,40.25,52442.0
2024-10-04 13:30:00,40.25,40.29,40.17,40.24,95222.0,40.25,40.29,40.17,40.24,95222.0
2024-10-04 14:00:00,40.24,40.34,40.21,40.29,107147.0,40.24,40.34,40.21,40.29,107147.0
2024-10-04 14:30:00,40.3,40.34,40.25,40.27,96594.0,40.3,40.34,40.25,40.27,96594.0
2024-10-04 15:00:00,40.27,40.32,40.17,40.21,194966.0,40.27,40.32,40.17,40.21,194966.0
2024-10-04 15:30:00,40.19,40.46,40.17,40.41,411875.0,40.19,40.46,40.17,40.41,411875.0
2024-10-07 09:30:00,40.5,41.61,40.43,41.22,600204.0,40.5,41.61,40.43,41.22,600204.0
2024-10-07 10:00:00,41.23,41.64,41.19,41.3,233409.0,41.23,41.64,41.19,41.3,233409.0
2024-10-07 10:30:00,41.28,41.43,41.2,41.27,132228.0,41.28,41.43,41.2,41.27,132228.0
2024-10-07 11:00:00,41.26,41.35,41.16,41.28,180410.0,41.26,41.35,41.16,41.28,180410.0
2024-10-07 11:30:00,41.3,41.3,41.01,41.21,217373.0,41.3,41.3,41.01,41.21,217373.0
2024-10-07 12:00:00,41.2,41.25,41.05,41.19,186509.0,41.2,41.25,41.05,41.19,186509.0
2024-10-07 12:30:00,41.19,41.25,41.11,41.24,89110.0,41.19,41.25,41.11,41.24,89110.0
2024-10-07 13:00:00,41.24,41.38,41.21,41.31,149030.0,41.24,41.38,41.21,41.31,149030.0
2024-10-07 13:30:00,41.3,41.32,41.19,41.22,112145.0,41.3,41.32,41.19,41.22,112145.0
2024-10-07 14:00:00,41.21,41.22,41.04,41.05,159519.0,41.21,41.22,41.04,41.05,159519.0
2024-10-07 14:30:00,41.03,41.06,40.73,40.81,222580.0,41.03,41.06,40.73,40.81,222580.0
2024-10-07 15:00:00,40.79,41.04,40.79,40.96,152674.0,40.79,41.04,40.79,40.96,152674.0
2024-10-07 15:30:00,40.98,41.2,40.92,41.09,436120.0,40.98,41.2,40.92,41.09,436120.0
2024-10-08 09:30:00,40.35,40.39,38.44,39.12,1117834.0,40.35,40.39,38.44,39.12,1117834.0
2024-10-08 10:00:00,39.13,39.53,39.09,39.47,321951.0,39.13,39.53,39.09,39.47,321951.0
2024-10-08 10:30:00,39.45,39.79,39.39,39.65,228188.0,39.45,39.79,39.39,39.65,228188.0
2024-10-08 11:00:00,39.62,39.75,39.51,39.73,172033.0,39.62,39.75,39.51,39.73,172033.0
2024-10-08 11:30:00,39.75,39.82,39.64,39.78,236579.0,39.75,39.82,39.64,39.78,236579.0
2024-10-08 12:00:00,39.77,40.1,39.74,40.1,269930.0,39.77,40.1,39.74,40.1,269930.0
2024-10-08 12:30:00,40.09,40.17,40.06,40.09,89682.0,40.09,40.17,40.06,40.09,89682.0
2024-10-08 13:00:00,40.08,40.21,39.92,40.0,129013.0,40.08,40.21,39.92,40.0,129013.0
2024-10-08 13:30:00,39.99,40.07,39.91,40.04,111565.0,39.99,40.07,39.91,40.04,111565.0
2024-10-08 14:00:00,40.04,40.05,39.87,40.0,81759.0,40.04,40.05,39.87,40.0,81759.0
2024-10-08 14:30:00,40.01,40.12,39.96,40.05,102305.0,40.01,40.12,39.96,40.05,102305.0
2024-10-08 15:00:00,40.04,40.04,39.73,39.83,141451.0,40.04,40.04,39.73,39.83,141451.0
2024-10-08 15:30:00,39.83,39.91,39.71,39.81,515030.0,39.83,39.91,39.71,39.81,515030.0
2024-10-09 09:30:00,39.66,40.02,39.55,39.93,114299.0,39.66,40.02,39.55,39.93,114299.0
2024-10-09 10:00:00,39.93,39.95,39.61,39.72,164566.0,39.93,39.95,39.61,39.72,164566.0
2024-10-09 10:30:00,39.73,39.96,39.66,39.92,98284.0,39.73,39.96,39.66,39.92,98284.0
2024-10-09 11:00:00,39.94,40.24,39.91,40.2,79395.0,39.94,40.24,39.91,40.2,79395.0
2024-10-09 11:30:00,40.21,40.34,40.21,40.3,77095.0,40.21,40.34,40.21,40.3,77095.0
2024-10-09 12:00:00,40.3,40.34,40.12,40.26,197913.0,40.3,40.34,40.12,40.26,197913.0
2024-10-09 12:30:00,40.26,40.29,40.1,40.14,188381.0,40.26,40.29,40.1,40.14,188381.0
2024-10-09 13:00:00,40.13,40.13,40.02,40.1,68189.0,40.13,40.13,40.02,40.1,68189.0
2024-10-09 13:30:00,40.09,40.22,40.02,40.13,100939.0,40.09,40.22,40.02,40.13,100939.0
2024-10-09 14:00:00,40.12,40.21,40.07,40.11,59885.0,40.12,40.21,40.07,40.11,59885.0
2024-10-09 14:30:00,40.1,40.19,40.03,40.19,69780.0,40.1,40.19,40.03,40.19,69780.0
2024-10-09 15:00:00,40.19,40.25,40.16,40.18,146970.0,40.19,40.25,40.16,40.18,146970.0
2024-10-09 15:30:00,40.19,40.24,40.03,40.18,413445.0,40.19,40.24,40.03,40.18,413445.0
2024-10-10 09:30:00,39.97,39.98,39.57,39.85,168921.0,39.97,39.98,39.57,39.85,168921.0
2024-10-10 10:00:00,39.84,39.96,39.7,39.71,230427.0,39.84,39.96,39.7,39.71,230427.0
2024-10-10 10:30:00,39.72,39.9,39.71,39.79,203356.0,39.72,39.9,39.71,39.79,203356.0
2024-10-10 11:00:00,39.79,39.98,39.76,39.95,100778.0,39.79,39.98,39.76,39.95,100778.0
2024-10-10 11:30:00,39.95,40.04,39.89,39.96,68677.0,39.95,40.04,39.89,39.96,68677.0
2024-10-10 12:00:00,39.97,39.99,39.86,39.94,39268.0,39.97,39.99,39.86,39.94,39268.0
2024-10-10 12:30:00,39.94,39.94,39.82,39.89,61756.0,39.94,39.94,39.82,39.89,61756.0
2024-10-10 13:00:00,39.88,39.94,39.79,39.88,71589.0,39.88,39.94,39.79,39.88,71589.0
2024-10-10 13:30:00,39.89,39.9,39.71,39.84,52119.0,39.89,39.9,39.71,39.84,52119.0
2024-10-10 14:00:00,39.83,39.87,39.67,39.73,95005.0,39.83,39.87,39.67,39.73,95005.0
2024-10-10 14:30:00,39.74,39.78,39.64,39.72,89217.0,39.74,39.78,39.64,39.72,89217.0
2024-10-10 15:00:00,39.73,39.73,39.6,39.62,86572.0,39.73,39.73,39.6,39.62,86572.0
2024-10-10 15:30:00,39.62,39.72,39.48,39.6,429839.0,39.62,39.72,39.48,39.6,429839.0
2024-10-11 09:30:00,39.52,39.9,39.52,39.87,83778.0,39.52,39.9,39.52,39.87,83778.0
2024-10-11 10:00:00,39.87,40.23,39.83,39.97,97682.0,39.87,40.23,39.83,39.97,97682.0
2024-10-11 10:30:00,39.97,40.1,39.89,40.06,57496.0,39.97,40.1,39.89,40.06,57496.0
2024-10-11 11:00:00,40.05,40.17,40.02,40.08,81632.0,40.05,40.17,40.02,40.08,81632.0
2024-10-11 11:30:00,40.09,40.2,40.08,40.16,49182.0,40.09,40.2,40.08,40.16,49182.0
2024-10-11 12:00:00,40.15,40.15,40.06,40.08,33847.0,40.15,40.15,40.06,40.08,33847.0
2024-10-11 12:30:00,40.08,40.09,39.93,39.97,67552.0,40.08,40.09,39.93,39.97,67552.0
2024-10-11 13:00:00,39.98,39.99,39.87,39.89,46958.0,39.98,39.99,39.87,39.89,46958.0
2024-10-11 13:30:00,39.89,39.89,39.77,39.8,67367.0,39.89,39.89,39.77,39.8,67367.0
2024-10-11 14:00:00,39.8,39.85,39.76,39.77,64110.0,39.8,39.85,39.76,39.77,64110.0
2024-10-11 14:30:00,39.77,39.8,39.7,39.76,85424.0,39.77,39.8,39.7,39.76,85424.0
2024-10-11 15:00:00,39.75,39.77,39.7,39.73,77918.0,39.75,39.77,39.7,39.73,77918.0
2024-10-11 15:30:00,39.73,39.73,39.58,39.66,398395.0,39.73,39.73,39.58,39.66,398395.0
2024-10-14 09:30:00,39.24,39.8,39.2,39.51,130157.0,39.24,39.8,39.2,39.51,130157.0
2024-10-14 10:00:00,39.53,39.78,39.5,39.76,104599.0,39.53,39.78,39.5,39.76,104599.0
2024-10-14 10:30:00,39.76,39.9,39.71,39.83,74635.0,39.76,39.9,39.71,39.83,74635.0
2024-10-14 11:00:00,39.82,39.94,39.75,39.83,182713.0,39.82,39.94,39.75,39.83,182713.0
2024-10-14 11:30:00,39.84,39.93,39.72,39.82,172411.0,39.84,39.93,39.72,39.82,172411.0
2024-10-14 12:00:00,39.82,39.97,39.81,39.93,73293.0,39.82,39.97,39.81,39.93,73293.0
2024-10-14 12:30:00,39.93,40.02,39.9,39.99,108699.0,39.93,40.02,39.9,39.99,108699.0
2024-10-14 13:00:00,39.99,40.09,39.93,40.08,84933.0,39.99,40.09,39.93,40.08,84933.0
2024-10-14 13:30:00,40.08,40.25,40.04,40.16,164582.0,40.08,40.25,40.04,40.16,164582.0
2024-10-14 14:00:00,40.16,40.26,40.14,40.23,174779.0,40.16,40.26,40.14,40.23,174779.0
2024-10-14 14:30:00,40.21,40.25,40.18,40.21,87290.0,40.21,40.25,40.18,40.21,87290.0
2024-10-14 15:00:00,40.21,40.29,40.19,40.27,134335.0,40.21,40.29,40.19,40.27,134335.0
2024-10-14 15:30:00,40.27,40.28,40.15,40.24,473120.0,40.27,40.28,40.15,40.24,473120.0
2024-10-15 09:30:00,40.14,40.37,39.81,39.9,167318.0,40.14,40.37,39.81,39.9,167318.0
2024-10-15 10:00:00,39.91,40.27,39.82,40.19,99577.0,39.91,40.27,39.82,40.19,99577.0
2024-10-15 10:30:00,40.18,40.24,39.92,40.17,67080.0,40.18,40.24,39.92,40.17,67080.0
2024-10-15 11:00:00,40.16,40.28,40.15,40.19,87870.0,40.16,40.28,40.15,40.19,87870.0
2024-10-15 11:30:00,40.18,40.3,40.14,40.22,74949.0,40.18,40.3,40.14,40.22,74949.0
2024-10-15 12:00:00,40.23,40.24,40.14,40.2,44274.0,40.23,40.24,40.14,40.2,44274.0
2024-10-15 12:30:00,40.2,40.2,40.04,40.05,40317.0,40.2,40.2,40.04,40.05,40317.0
2024-10-15 13:00:00,40.05,40.07,39.87,39.92,59939.0,40.05,40.07,39.87,39.92,59939.0
2024-10-15 13:30:00,39.92,39.97,39.91,39.94,42368.0,39.92,39.97,39.91,39.94,42368.0
2024-10-15 14:00:00,39.94,39.98,39.8,39.83,110462.0,39.94,39.98,39.8,39.83,110462.0
2024-10-15 14:30:00,39.84,39.95,39.83,39.91,68717.0,39.84,39.95,39.83,39.91,68717.0
2024-10-15 15:00:00,39.91,39.93,39.49,39.51,159709.0,39.91,39.93,39.49,39.51,159709.0
2024-10-15 15:30:00,39.51,39.57,39.34,39.4,452837.0,39.51,39.57,39.34,39.4,452837.0
2024-10-16 09:30:00,39.69,39.98,39.46,39.7,125642.0,39.69,39.98,39.46,39.7,125642.0
2024-10-16 10:00:00,39.7,39.89,39.7,39.83,65147.0,39.7,39.89,39.7,39.83,65147.0
2024-10-16 10:30:00,39.83,39.98,39.8,39.97,137194.0,39.83,39.98,39.8,39.97,137194.0
2024-10-16 11:00:00,39.97,39.97,39.61,39.67,86960.0,39.97,39.97,39.61,39.67,86960.0
2024-10-16 11:30:00,39.66,39.67,39.5,39.52,69989.0,39.66,39.67,39.5,39.52,69989.0
2024-10-16 12:00:00,39.53,39.59,39.4,39.41,114758.0,39.53,39.59,39.4,39.41,114758.0
2024-10-16 12:30:00,39.41,39.52,39.39,39.52,45912.0,39.41,39.52,39.39,39.52,45912.0
2024-10-16 13:00:00,39.52,39.57,39.48,39.55,36974.0,39.52,39.57,39.48,39.55,36974.0
2024-10-16 13:30:00,39.55,39.67,39.55,39.55,78201.0,39.55,39.67,39.55,39.55,78201.0
2024-10-16 14:00:00,39.55,39.71,39.52,39.7,65743.0,39.55,39.71,39.52,39.7,65743.0
2024-10-16 14:30:00,39.7,39.91,39.66,39.83,195516.0,39.7,39.91,39.66,39.83,195516.0
2024-10-16 15:00:00,39.83,39.84,39.73,39.77,94494.0,39.83,39.84,39.73,39.77,94494.0
2024-10-16 15:30:00,39.78,39.97,39.76,39.89,323865.0,39.78,39.97,39.76,39.89,323865.0
2024-10-17 09:30:00,39.58,40.35,39.58,40.16,320341.0,39.58,40.35,39.58,40.16,320341.0
2024-10-17 10:00:00,40.17,40.23,39.81,39.84,98068.0,40.17,40.23,39.81,39.84,98068.0
2024-10-17 10:30:00,39.83,40.05,39.8,40.04,94367.0,39.83,40.05,39.8,40.04,94367.0
2024-10-17 11:00:00,40.05,40.21,39.99,40.18,96246.0,40.05,40.21,39.99,40.18,96246.0
2024-10-17 11:30:00,40.18,40.21,40.11,40.2,84041.0,40.18,40.21,40.11,40.2,84041.0
2024-10-17 12:00:00,40.21,40.28,40.19,40.27,88818.0,40.21,40.28,40.19,40.27,88818.0
2024-10-17 12:30:00,40.27,40.4,40.25,40.36,185697.0,40.27,40.4,40.25,40.36,185697.0
2024-10-17 13:00:00,40.36,40.39,40.25,40.34,177926.0,40.36,40.39,40.25,40.34,177926.0
2024-10-17 13:30:00,40.35,40.36,40.29,40.32,88375.0,40.35,40.36,40.29,40.32,88375.0
2024-10-17 14:00:00,40.33,40.33,40.11,40.22,126119.0,40.33,40.33,40.11,40.22,126119.0
2024-10-17 14:30:00,40.22,40.37,40.22,40.27,114176.0,40.22,40.37,40.22,40.27,114176.0
2024-10-17 15:00:00,40.27,40.38,40.26,40.34,179656.0,40.27,40.38,40.26,40.34,179656.0
2024-10-17 15:30:00,40.34,40.61,40.32,40.57,638212.0,40.34,40.61,40.32,40.57,638212.0
2024-10-18 09:30:00,40.98,41.35,40.64,40.98,297119.0,40.98,41.35,40.64,40.98,297119.0
2024-10-18 10:00:00,40.97,41.14,40.83,40.86,125022.0,40.97,41.14,40.83,40.86,125022.0
2024-10-18 10:30:00,40.86,41.01,40.8,41.0,98027.0,40.86,41.01,40.8,41.0,98027.0
2024-10-18 11:00:00,41.01,41.06,40.88,40.96,73419.0,41.01,41.06,40.88,40.96,73419.0
2024-10-18 11:30:00,40.96,40.99,40.86,40.98,71571.0,40.96,40.99,40.86,40.98,71571.0
2024-10-18 12:00:00,40.97,41.24,40.96,41.22,202296.0,40.97,41.24,40.96,41.22,202296.0
2024-10-18 12:30:00,41.22,41.39,41.22,41.29,106797.0,41.22,41.39,41.22,41.29,106797.0
2024-10-18 13:00:00,41.29,41.44,41.29,41.4,153747.0,41.29,41.44,41.29,41.4,153747.0
2024-10-18 13:30:00,41.41,41.41,41.29,41.37,123891.0,41.41,41.41,41.29,41.37,123891.0
2024-10-18 14:00:00,41.36,41.37,41.29,41.32,67497.0,41.36,41.37,41.29,41.32,67497.0
2024-10-18 14:30:00,41.32,41.34,41.29,41.32,79467.0,41.32,41.34,41.29,41.32,79467.0
2024-10-18 15:00:00,41.32,41.34,41.19,41.19,100341.0,41.32,41.34,41.19,41.19,100341.0
2024-10-18 15:30:00,41.19,41.31,41.1,41.19,641784.0,41.19,41.31,41.1,41.19,641784.0
2024-10-21 09:30:00,41.11,41.19,40.85,40.87,133992.0,41.11,41.19,40.85,40.87,133992.0
2024-10-21 10:00:00,40.86,40.88,40.56,40.63,141376.0,40.86,40.88,40.56,40.63,141376.0
2024-10-21 10:30:00,40.62,40.75,40.41,40.7,159839.0,40.62,40.75,40.41,40.7,159839.0
2024-10-21 11:00:00,40.68,40.69,40.48,40.5,88135.0,40.68,40.69,40.48,40.5,88135.0
2024-10-21 11:30:00,40.49,40.51,40.24,40.46,160977.0,40.49,40.51,40.24,40.46,160977.0
2024-10-21 12:00:00,40.46,40.49,40.3,40.37,55372.0,40.46,40.49,40.3,40.37,55372.0
2024-10-21 12:30:00,40.37,40.41,40.32,40.39,48997.0,40.37,40.41,40.32,40.39,48997.0
2024-10-21 13:00:00,40.39,40.46,40.35,40.36,64914.0,40.39,40.46,40.35,40.36,64914.0
2024-10-21 13:30:00,40.36,40.39,40.3,40.38,74679.0,40.36,40.39,40.3,40.38,74679.0
2024-10-21 14:00:00,40.38,40.38,40.14,40.16,117038.0,40.38,40.38,40.14,40.16,117038.0
2024-10-21 14:30:00,40.17,40.29,40.16,40.28,112312.0,40.17,40.29,40.16,40.28,112312.0
2024-10-21 15:00:00,40.29,40.39,40.27,40.37,129516.0,40.29,40.39,40.27,40.37,129516.0
2024-10-21 15:30:00,40.37,40.58,40.36,40.48,536625.0,40.37,40.58,40.36,40.48,536625.0
2024-10-22 09:30:00,40.66,40.66,40.0,40.15,180587.0,40.66,40.66,40.0,40.15,180587.0
2024-10-22 10:00:00,40.16,40.45,40.16,40.35,74700.0,40.16,40.45,40.16,40.35,74700.0
2024-10-22 10:30:00,40.35,40.52,40.35,40.44,57447.0,40.35,40.52,40.35,40.44,57447.0
2024-10-22 11:00:00,40.44,40.57,40.35,40.51,55512.0,40.44,40.57,40.35,40.51,55512.0
2024-10-22 11:30:00,40.52,40.58,40.47,40.49,49600.0,40.52,40.58,40.47,40.49,49600.0
2024-10-22 12:00:00,40.49,40.6,40.42,40.58,34131.0,40.49,40.6,40.42,40.58,34131.0
2024-10-22 12:30:00,40.57,40.58,40.48,40.48,62777.0,40.57,40.58,40.48,40.48,62777.0
2024-10-22 13:00:00,40.49,40.52,40.43,40.45,82371.0,40.49,40.52,40.43,40.45,82371.0
2024-10-22 13:30:00,40.46,40.55,40.45,40.51,71762.0,40.46,40.55,40.45,40.51,71762.0
2024-10-22 14:00:00,40.51,40.55,40.38,40.38,116581.0,40.51,40.55,40.38,40.38,116581.0
2024-10-22 14:30:00,40.37,40.47,40.36,40.4,72370.0,40.37,40.47,40.36,40.4,72370.0
2024-10-22 15:00:00,40.39,40.48,40.38,40.48,76411.0,40.39,40.48,40.38,40.48,76411.0
2024-10-22 15:30:00,40.47,40.56,40.35,40.53,481263.0,40.47,40.56,40.35,40.53,481263.0
2024-10-23 09:30:00,40.28,40.31,39.78,39.95,192035.0,40.28,40.31,39.78,39.95,192035.0
2024-10-23 10:00:00,39.96,39.96,39.74,39.87,206217.0,39.96,39.96,39.74,39.87,206217.0
2024-10-23 10:30:00,39.87,39.88,39.74,39.8,114272.0,39.87,39.88,39.74,39.8,114272.0
2024-10-23 11:00:00,39.81,40.0,39.75,39.88,192106.0,39.81,40.0,39.75,39.88,192106.0
2024-10-23 11:30:00,39.88,40.17,39.85,40.17,97162.0,39.88,40.17,39.85,40.17,97162.0
2024-10-23 12:00:00,40.18,40.21,40.02,40.03,42332.0,40.18,40.21,40.02,40.03,42332.0
2024-10-23 12:30:00,40.03,40.05,39.92,39.94,46308.0,40.03,40.05,39.92,39.94,46308.0
2024-10-23 13:00:00,39.93,39.94,39.77,39.83,82646.0,39.93,39.94,39.77,39.83,82646.0
2024-10-23 13:30:00,39.83,39.92,39.79,39.91,79768.0,39.83,39.92,39.79,39.91,79768.0
2024-10-23 14:00:00,39.9,39.91,39.69,39.77,173819.0,39.9,39.91,39.69,39.77,173819.0
2024-10-23 14:30:00,39.77,39.9,39.71,39.86,76469.0,39.77,39.9,39.71,39.86,76469.0
2024-10-23 15:00:00,39.86,39.9,39.8,39.87,62261.0,39.86,39.9,39.8,39.87,62261.0
2024-10-23 15:30:00,39.86,39.92,39.6,39.63,540000.0,39.86,39.92,39.6,39.63,540000.0
2024-10-24 09:30:00,39.96,40.14,39.61,39.78,186811.0,39.96,40.14,39.61,39.78,186811.0
2024-10-24 10:00:00,39.77,39.91,39.59,39.89,122024.0,39.77,39.91,39.59,39.89,122024.0
2024-10-24 10:30:00,39.89,40.14,39.75,39.8,92849.0,39.89,40.14,39.75,39.8,92849.0
2024-10-24 11:00:00,39.82,39.86,39.69,39.73,116458.0,39.82,39.86,39.69,39.73,116458.0
2024-10-24 11:30:00,39.72,39.72,39.62,39.64,51190.0,39.72,39.72,39.62,39.64,51190.0
2024-10-24 12:00:00,39.63,39.64,39.49,39.64,47723.0,39.63,39.64,39.49,39.64,47723.0
2024-10-24 12:30:00,39.65,39.86,39.65,39.84,28627.0,39.65,39.86,39.65,39.84,28627.0
2024-10-24 13:00:00,39.84,39.92,39.8,39.89,108457.0,39.84,39.92,39.8,39.89,108457.0
2024-10-24 13:30:00,39.88,40.06,39.86,40.02,126605.0,39.88,40.06,39.86,40.02,126605.0
2024-10-24 14:00:00,40.01,40.12,39.95,40.11,121259.0,40.01,40.12,39.95,40.11,121259.0
2024-10-24 14:30:00,40.11,40.13,39.97,40.12,233457.0,40.11,40.13,39.97,40.12,233457.0
2024-10-24 15:00:00,40.11,40.23,40.06,40.18,108610.0,40.11,40.23,40.06,40.18,108610.0
2024-10-24 15:30:00,40.18,40.28,40.09,40.09,461953.0,40.18,40.28,40.09,40.09,461953.0
2024-10-25 09:30:00,40.56,40.82,40.42,40.54,124060.0,40.56,40.82,40.42,40.54,124060.0
2024-10-25 10:00:00,40.54,40.8,40.54,40.71,127603.0,40.54,40.8,40.54,40.71,127603.0
2024-10-25 10:30:00,40.71,40.76,40.53,40.63,93401.0,40.71,40.76,40.53,40.63,93401.0
2024-10-25 11:00:00,40.64,40.66,40.41,40.43,54936.0,40.64,40.66,40.41,40.43,54936.0
2024-10-25 11:30:00,40.42,40.51,40.39,40.47,69838.0,40.42,40.51,40.39,40.47,69838.0
2024-10-25 12:00:00,40.46,40.51,40.37,40.51,84456.0,40.46,40.51,40.37,40.51,84456.0
2024-10-25 12:30:00,40.5,40.59,40.5,40.58,61418.0,40.5,40.59,40.5,40.58,61418.0
2024-10-25 13:00:00,40.58,40.6,40.36,40.44,37321.0,40.58,40.6,40.36,40.44,37321.0
2024-10-25 13:30:00,40.45,40.45,40.2,40.2,144748.0,40.45,40.45,40.2,40.2,144748.0
2024-10-25 14:00:00,40.2,40.35,40.11,40.32,58585.0,40.2,40.35,40.11,40.32,58585.0
2024-10-25 14:30:00,40.33,40.38,40.29,40.36,62508.0,40.33,40.38,40.29,40.36,62508.0
2024-10-25 15:00:00,40.35,40.44,40.32,40.34,97463.0,40.35,40.44,40.32,40.34,97463.0
2024-10-25 15:30:00,40.35,40.45,40.27,40.37,381363.0,40.35,40.45,40.27,40.37,381363.0
2024-10-28 09:30:00,40.76,41.71,40.62,41.5,427501.0,40.76,41.71,40.62,41.5,427501.0
2024-10-28 10:00:00,41.52,41.77,41.46,41.76,241562.0,41.52,41.77,41.46,41.76,241562.0
2024-10-28 10:30:00,41.75,41.84,41.65,41.76,164104.0,41.75,41.84,41.65,41.76,164104.0
2024-10-28 11:00:00,41.75,41.91,41.75,41.78,116224.0,41.75,41.91,41.75,41.78,116224.0
2024-10-28 11:30:00,41.8,41.81,41.59,41.59,78076.0,41.8,41.81,41.59,41.59,78076.0
2024-10-28 12:00:00,41.6,41.77,41.58,41.59,92881.0,41.6,41.77,41.58,41.59,92881.0
2024-10-28 12:30:00,41.59,41.61,41.51,41.55,64250.0,41.59,41.61,41.51,41.55,64250.0
2024-10-28 13:00:00,41.55,41.71,41.53,41.7,47485.0,41.55,41.71,41.53,41.7,47485.0
2024-10-28 13:30:00,41.7,41.76,41.68,41.72,74494.0,41.7,41.76,41.68,41.72,74494.0
2024-10-28 14:00:00,41.71,41.76,41.66,41.71,86710.0,41.71,41.76,41.66,41.71,86710.0
2024-10-28 14:30:00,41.71,41.77,41.68,41.71,89692.0,41.71,41.77,41.68,41.71,89692.0
2024-10-28 15:00:00,41.7,41.75,41.67,41.73,89601.0,41.7,41.75,41.67,41.73,89601.0
2024-10-28 15:30:00,41.74,41.81,41.67,41.73,422400.0,41.74,41.81,41.67,41.73,422400.0
2024-10-29 09:30:00,41.5,42.26,41.43,42.1,246742.0,41.5,42.26,41.43,42.1,246742.0
2024-10-29 10:00:00,42.09,42.32,41.97,42.18,216946.0,42.09,42.32,41.97,42.18,216946.0
2024-10-29 10:30:00,42.19,42.4,42.15,42.32,144097.0,42.19,42.4,42.15,42.32,144097.0
2024-10-29 11:00:00,42.32,42.53,42.26,42.32,293083.0,42.32,42.53,42.26,42.32,293083.0
2024-10-29 11:30:00,42.33,42.54,42.3,42.4,472726.0,42.33,42.54,42.3,42.4,472726.0
2024-10-29 12:00:00,42.4,42.42,42.21,42.22,184836.0,42.4,42.42,42.21,42.22,184836.0
2024-10-29 12:30:00,42.22,42.33,42.12,42.3,181817.0,42.22,42.33,42.12,42.3,181817.0
2024-10-29 13:00:00,42.3,42.35,42.13,42.22,139762.0,42.3,42.35,42.13,42.22,139762.0
2024-10-29 13:30:00,42.23,42.25,42.11,42.21,127551.0,42.23,42.25,42.11,42.21,127551.0
2024-10-29 14:00:00,42.2,42.27,42.1,42.22,197788.0,42.2,42.27,42.1,42.22,197788.0
2024-10-29 14:30:00,42.22,42.25,42.19,42.23,151181.0,42.22,42.25,42.19,42.23,151181.0
2024-10-29 15:00:00,42.23,42.31,42.21,42.29,238978.0,42.23,42.31,42.21,42.29,238978.0
2024-10-29 15:30:00,42.29,42.34,41.99,42.02,677226.0,42.29,42.34,41.99,42.02,677226.0
2024-10-30 09:30:00,41.46,42.07,41.15,41.91,289073.0,41.46,42.07,41.15,41.91,289073.0
2024-10-30 10:00:00,41.87,41.9,41.5,41.76,174289.0,41.87,41.9,41.5,41.76,174289.0
2024-10-30 10:30:00,41.74,42.0,41.63,41.87,246943.0,41.74,42.0,41.63,41.87,246943.0
2024-10-30 11:00:00,41.87,41.93,41.48,41.51,140470.0,41.87,41.93,41.48,41.51,140470.0
2024-10-30 11:30:00,41.5,41.58,41.33,41.33,529278.0,41.5,41.58,41.33,41.33,529278.0
2024-10-30 12:00:00,41.33,41.55,41.3,41.55,185348.0,41.33,41.55,41.3,41.55,185348.0
2024-10-30 12:30:00,41.55,41.55,41.37,41.43,156471.0,41.55,41.55,41.37,41.43,156471.0
2024-10-30 13:00:00,41.42,41.5,41.41,41.49,121359.0,41.42,41.5,41.41,41.49,121359.0
2024-10-30 13:30:00,41.48,41.82,41.4,41.71,262435.0,41.48,41.82,41.4,41.71,262435.0
2024-10-30 14:00:00,41.7,41.85,41.6,41.79,216253.0,41.7,41.85,41.6,41.79,216253.0
2024-10-30 14:30:00,41.79,41.9,41.72,41.88,217506.0,41.79,41.9,41.72,41.88,217506.0
2024-10-30 15:00:00,41.88,41.88,41.63,41.69,397481.0,41.88,41.88,41.63,41.69,397481.0
2024-10-30 15:30:00,41.68,41.72,41.35,41.41,926289.0,41.68,41.72,41.35,41.41,926289.0
2024-10-31 09:30:00,38.85,39.16,37.21,38.12,2063052.0,38.85,39.16,37.21,38.12,2063052.0
2024-10-31 10:00:00,38.12,38.3,37.27,37.3,1003221.0,38.12,38.3,37.27,37.3,1003221.0
2024-10-31 10:30:00,37.3,37.37,36.75,36.83,779773.0,37.3,37.37,36.75,36.83,779773.0
2024-10-31 11:00:00,36.83,36.91,36.6,36.89,736677.0,36.83,36.91,36.6,36.89,736677.0
2024-10-31 11:30:00,36.9,36.9,36.25,36.34,690208.0,36.9,36.9,36.25,36.34,690208.0
2024-10-31 12:00:00,36.37,37.07,36.35,37.06,618806.0,36.37,37.07,36.35,37.06,618806.0
2024-10-31 12:30:00,37.05,37.06,36.73,37.02,451117.0,37.05,37.06,36.73,37.02,451117.0
2024-10-31 13:00:00,37.02,37.03,36.73,36.93,435719.0,37.02,37.03,36.73,36.93,435719.0
2024-10-31 13:30:00,36.93,36.93,36.4,36.59,490403.0,36.93,36.93,36.4,36.59,490403.0
2024-10-31 14:00:00,36.59,36.86,36.54,36.62,338413.0,36.59,36.86,36.54,36.62,338413.0
2024-10-31 14:30:00,36.61,36.64,36.45,36.61,452600.0,36.61,36.64,36.45,36.61,452600.0
2024-10-31 15:00:00,36.62,36.9,36.51,36.8,449637.0,36.62,36.9,36.51,36.8,449637.0
2024-10-31 15:30:00,36.8,36.9,36.66,36.87,1314040.0,36.8,36.9,36.66,36.87,1314040.0
2024-11-01 09:30:00,37.37,37.97,37.14,37.16,579137.0,37.37,37.97,37.14,37.16,579137.0
2024-11-01 10:00:00,37.17,37.41,36.99,37.37,305999.0,37.17,37.41,36.99,37.37,305999.0
2024-11-01 10:30:00,37.37,37.37,37.07,37.2,235215.0,37.37,37.37,37.07,37.2,235215.0
2024-11-01 11:00:00,37.2,37.27,37.02,37.17,188389.0,37.2,37.27,37.02,37.17,188389.0
2024-11-01 11:30:00,37.16,37.18,37.0,37.02,202137.0,37.16,37.18,37.0,37.02,202137.0
2024-11-01 12:00:00,37.02,37.13,36.9,36.95,216437.0,37.02,37.13,36.9,36.95,216437.0
2024-11-01 12:30:00,36.95,36.96,36.8,36.8,156024.0,36.95,36.96,36.8,36.8,156024.0
2024-11-01 13:00:00,36.8,36.83,36.6,36.74,342242.0,36.8,36.83,36.6,36.74,342242.0
2024-11-01 13:30:00,36.75,36.75,36.5,36.5,254193.0,36.75,36.75,36.5,36.5,254193.0
2024-11-01 14:00:00,36.51,36.63,36.49,36.57,270641.0,36.51,36.63,36.49,36.57,270641.0
2024-11-01 14:30:00,36.58,36.85,36.55,36.69,203251.0,36.58,36.85,36.55,36.69,203251.0
2024-11-01 15:00:00,36.69,36.82,36.61,36.62,209224.0,36.69,36.82,36.61,36.62,209224.0
2024-11-01 15:30:00,36.62,36.65,36.4,36.41,937513.0,36.62,36.65,36.4,36.41,937513.0
2024-11-04 09:30:00,36.45,36.72,36.22,36.66,178674.0,36.45,36.72,36.22,36.66,178674.0
2024-11-04 10:00:00,36.65,37.36,36.62,37.32,349381.0,36.65,37.36,36.62,37.32,349381.0
2024-11-04 10:30:00,37.32,37.35,37.08,37.13,155876.0,37.32,37.35,37.08,37.13,155876.0
2024-11-04 11:00:00,37.13,37.16,37.0,37.0,144162.0,37.13,37.16,37.0,37.0,144162.0
2024-11-04 11:30:00,37.0,37.01,36.65,36.67,167413.0,37.0,37.01,36.65,36.67,167413.0
2024-11-04 12:00:00,36.68,36.94,36.62,36.93,114131.0,36.68,36.94,36.62,36.93,114131.0
2024-11-04 12:30:00,36.93,36.98,36.88,36.95,88009.0,36.93,36.98,36.88,36.95,88009.0
2024-11-04 13:00:00,36.95,36.99,36.83,36.98,85280.0,36.95,36.99,36.83,36.98,85280.0
2024-11-04 13:30:00,36.97,37.03,36.86,36.88,131237.0,36.97,37.03,36.86,36.88,131237.0
2024-11-04 14:00:00,36.9,36.9,36.72,36.73,92211.0,36.9,36.9,36.72,36.73,92211.0
2024-11-04 14:30:00,36.73,36.84,36.67,36.71,138850.0,36.73,36.84,36.67,36.71,138850.0
2024-11-04 15:00:00,36.7,36.71,36.55,36.55,147513.0,36.7,36.71,36.55,36.55,147513.0
2024-11-04 15:30:00,36.55,36.59,36.38,36.39,474882.0,36.55,36.59,36.38,36.39,474882.0
2024-11-05 09:30:00,36.08,36.19,35.56,36.19,428122.0,36.08,36.19,35.56,36.19,428122.0
2024-11-05 10:00:00,36.19,36.33,36.02,36.25,187928.0,36.19,36.33,36.02,36.25,187928.0
2024-11-05 10:30:00,36.26,36.34,36.13,36.33,282363.0,36.26,36.34,36.13,36.33,282363.0
2024-11-05 11:00:00,36.34,36.53,36.17,36.23,274873.0,36.34,36.53,36.17,36.23,274873.0
2024-11-05 11:30:00,36.23,36.28,36.05,36.28,139635.0,36.23,36.28,36.05,36.28,139635.0
2024-11-05 12:00:00,36.29,36.41,36.25,36.36,105430.0,36.29,36.41,36.25,36.36,105430.0
2024-11-05 12:30:00,36.36,36.47,36.32,36.44,87140.0,36.36,36.47,36.32,36.44,87140.0
2024-11-05 13:00:00,36.43,36.49,36.27,36.3,96006.0,36.43,36.49,36.27,36.3,96006.0
2024-11-05 13:30:00,36.3,36.3,36.09,36.09,122900.0,36.3,36.3,36.09,36.09,122900.0
2024-11-05 14:00:00,36.09,36.19,36.02,36.09,139253.0,36.09,36.19,36.02,36.09,139253.0
2024-11-05 14:30:00,36.09,36.17,36.03,36.05,153480.0,36.09,36.17,36.03,36.05,153480.0
2024-11-05 15:00:00,36.05,36.07,35.95,36.04,165301.0,36.05,36.07,35.95,36.04,165301.0
2024-11-05 15:30:00,36.03,36.24,35.94,36.23,611959.0,36.03,36.24,35.94,36.23,611959.0
2024-11-06 09:30:00,37.8,38.34,37.59,37.83,719289.0,37.8,38.34,37.59,37.83,719289.0
2024-11-06 10:00:00,37.82,38.1,37.77,37.8,290452.0,37.82,38.1,37.77,37.8,290452.0
2024-11-06 10:30:00,37.8,37.83,37.62,37.71,181363.0,37.8,37.83,37.62,37.71,181363.0
2024-11-06 11:00:00,37.7,37.99,37.55,37.67,434786.0,37.7,37.99,37.55,37.67,434786.0
2024-11-06 11:30:00,37.67,37.82,37.55,37.73,169646.0,37.67,37.82,37.55,37.73,169646.0
2024-11-06 12:00:00,37.72,37.74,37.55,37.59,111793.0,37.72,37.74,37.55,37.59,111793.0
2024-11-06 12:30:00,37.59,37.66,37.5,37.63,147098.0,37.59,37.66,37.5,37.63,147098.0
2024-11-06 13:00:00,37.63,37.78,37.58,37.7,104328.0,37.63,37.78,37.58,37.7,104328.0
2024-11-06 13:30:00,37.7,37.83,37.65,37.73,175490.0,37.7,37.83,37.65,37.73,175490.0
2024-11-06 14:00:00,37.73,37.79,37.7,37.72,117380.0,37.73,37.79,37.7,37.72,117380.0
2024-11-06 14:30:00,37.71,37.77,37.5,37.55,134108.0,37.71,37.77,37.5,37.55,134108.0
2024-11-06 15:00:00,37.55,37.59,37.44,37.45,161023.0,37.55,37.59,37.44,37.45,161023.0
2024-11-06 15:30:00,37.45,37.72,37.43,37.44,785781.0,37.45,37.72,37.43,37.44,785781.0
2024-11-07 09:30:00,37.69,38.19,37.5,38.13,233148.0,37.69,38.19,37.5,38.13,233148.0
2024-11-07 10:00:00,38.13,38.42,38.12,38.21,271772.0,38.13,38.42,38.12,38.21,271772.0
2024-11-07 10:30:00,38.21,38.27,38.06,38.11,109668.0,38.21,38.27,38.06,38.11,109668.0
2024-11-07 11:00:00,38.11,38.13,37.76,37.77,76861.0,38.11,38.13,37.76,37.77,76861.0
2024-11-07 11:30:00,37.78,37.86,37.6,37.7,78707.0,37.78,37.86,37.6,37.7,78707.0
2024-11-07 12:00:00,37.7,37.79,37.66,37.73,44107.0,37.7,37.79,37.66,37.73,44107.0
2024-11-07 12:30:00,37.73,37.74,37.63,37.66,52633.0,37.73,37.74,37.63,37.66,52633.0
2024-11-07 13:00:00,37.66,37.7,37.59,37.62,54022.0,37.66,37.7,37.59,37.62,54022.0
2024-11-07 13:30:00,37.62,37.63,37.52,37.53,53102.0,37.62,37.63,37.52,37.53,53102.0
2024-11-07 14:00:00,37.54,37.61,37.42,37.53,71107.0,37.54,37.61,37.42,37.53,71107.0
2024-11-07 14:30:00,37.54,37.59,37.4,37.52,164223.0,37.54,37.59,37.4,37.52,164223.0
2024-11-07 15:00:00,37.53,37.74,37.47,37.7,204802.0,37.53,37.74,37.47,37.7,204802.0
2024-11-07 15:30:00,37.7,37.74,37.58,37.67,370582.0,37.7,37.74,37.58,37.67,370582.0
2024-11-08 09:30:00,37.3,37.53,36.98,37.16,266476.0,37.3,37.53,36.98,37.16,266476.0
2024-11-08 10:00:00,37.16,37.16,36.77,36.84,186207.0,37.16,37.16,36.77,36.84,186207.0
2024-11-08 10:30:00,36.84,36.91,36.74,36.8,173357.0,36.84,36.91,36.74,36.8,173357.0
2024-11-08 11:00:00,36.82,36.92,36.72,36.78,112603.0,36.82,36.92,36.72,36.78,112603.0
2024-11-08 11:30:00,36.8,36.8,36.55,36.59,194015.0,36.8,36.8,36.55,36.59,194015.0
2024-11-08 12:00:00,36.59,36.61,36.43,36.49,169851.0,36.59,36.61,36.43,36.49,169851.0
2024-11-08 12:30:00,36.49,36.53,36.39,36.44,156164.0,36.49,36.53,36.39,36.44,156164.0
2024-11-08 13:00:00,36.44,36.49,36.38,36.46,134139.0,36.44,36.49,36.38,36.46,134139.0
2024-11-08 13:30:00,36.46,36.52,36.33,36.43,200920.0,36.46,36.52,36.33,36.43,200920.0
2024-11-08 14:00:00,36.44,36.58,36.42,36.55,184290.0,36.44,36.58,36.42,36.55,184290.0
2024-11-08 14:30:00,36.55,36.61,36.5,36.54,129701.0,36.55,36.61,36.5,36.54,129701.0
2024-11-08 15:00:00,36.55,36.64,36.51,36.59,214242.0,36.55,36.64,36.51,36.59,214242.0
2024-11-08 15:30:00,36.59,36.7,36.55,36.68,637353.0,36.59,36.7,36.55,36.68,637353.0
2024-11-11 09:30:00,36.84,37.08,36.72,36.83,228852.0,36.84,37.08,36.72,36.83,228852.0
2024-11-11 10:00:00,36.85,37.05,36.63,36.66,155650.0,36.85,37.05,36.63,36.66,155650.0
2024-11-11 10:30:00,36.69,36.69,36.5,36.65,164617.0,36.69,36.69,36.5,36.65,164617.0
2024-11-11 11:00:00,36.66,36.86,36.57,36.78,167352.0,36.66,36.86,36.57,36.78,167352.0
2024-11-11 11:30:00,36.77,36.8,36.67,36.67,90250.0,36.77,36.8,36.67,36.67,90250.0
2024-11-11 12:00:00,36.67,36.71,36.6,36.62,83814.0,36.67,36.71,36.6,36.62,83814.0
2024-11-11 12:30:00,36.62,36.65,36.45,36.53,126795.0,36.62,36.65,36.45,36.53,126795.0
2024-11-11 13:00:00,36.55,36.57,36.45,36.47,134860.0,36.55,36.57,36.45,36.47,134860.0
2024-11-11 13:30:00,36.48,36.55,36.42,36.52,103748.0,36.48,36.55,36.42,36.52,103748.0
2024-11-11 14:00:00,36.51,36.58,36.49,36.5,125050.0,36.51,36.58,36.49,36.5,125050.0
2024-11-11 14:30:00,36.5,36.5,36.35,36.45,140952.0,36.5,36.5,36.35,36.45,140952.0
2024-11-11 15:00:00,36.44,36.56,36.38,36.52,141632.0,36.44,36.56,36.38,36.52,141632.0
2024-11-11 15:30:00,36.52,36.72,36.49,36.71,531071.0,36.52,36.72,36.49,36.71,531071.0
2024-11-12 09:30:00,36.36,36.5,36.02,36.13,261039.0,36.36,36.5,36.02,36.13,261039.0
2024-11-12 10:00:00,36.13,36.32,36.05,36.1,208623.0,36.13,36.32,36.05,36.1,208623.0
2024-11-12 10:30:00,36.11,36.2,35.98,36.0,193735.0,36.11,36.2,35.98,36.0,193735.0
2024-11-12 11:00:00,36.0,36.09,35.88,35.92,235799.0,36.0,36.09,35.88,35.92,235799.0
2024-11-12 11:30:00,35.92,35.94,35.76,35.79,135472.0,35.92,35.94,35.76,35.79,135472.0
2024-11-12 12:00:00,35.78,35.88,35.74,35.83,130395.0,35.78,35.88,35.74,35.83,130395.0
2024-11-12 12:30:00,35.82,36.17,35.81,36.11,431179.0,35.82,36.17,35.81,36.11,431179.0
2024-11-12 13:00:00,36.1,36.3,36.09,36.3,345592.0,36.1,36.3,36.09,36.3,345592.0
2024-11-12 13:30:00,36.29,36.35,36.12,36.21,193415.0,36.29,36.35,36.12,36.21,193415.0
2024-11-12 14:00:00,36.21,36.48,36.2,36.4,211673.0,36.21,36.48,36.2,36.4,211673.0
2024-11-12 14:30:00,36.4,36.48,36.39,36.48,166770.0,36.4,36.48,36.39,36.48,166770.0
2024-11-12 15:00:00,36.47,36.79,36.47,36.78,513639.0,36.47,36.79,36.47,36.78,513639.0
2024-11-12 15:30:00,36.79,36.95,36.69,36.74,1058429.0,36.79,36.95,36.69,36.74,1058429.0
2024-11-13 09:30:00,36.7,37.59,36.65,37.42,483800.0,36.7,37.59,36.65,37.42,483800.0
2024-11-13 10:00:00,37.45,37.72,37.2,37.7,354733.0,37.45,37.72,37.2,37.7,354733.0
2024-11-13 10:30:00,37.69,37.76,37.56,37.71,157693.0,37.69,37.76,37.56,37.71,157693.0
2024-11-13 11:00:00,37.7,37.72,37.43,37.46,179115.0,37.7,37.72,37.43,37.46,179115.0
2024-11-13 11:30:00,37.47,37.65,37.39,37.65,79599.0,37.47,37.65,37.39,37.65,79599.0
2024-11-13 12:00:00,37.64,37.68,37.57,37.66,77253.0,37.64,37.68,37.57,37.66,77253.0
2024-11-13 12:30:00,37.65,37.73,37.62,37.65,76092.0,37.65,37.73,37.62,37.65,76092.0
2024-11-13 13:00:00,37.65,37.68,37.59,37.68,63055.0,37.65,37.68,37.59,37.68,63055.0
2024-11-13 13:30:00,37.68,37.76,37.62,37.76,110571.0,37.68,37.76,37.62,37.76,110571.0
2024-11-13 14:00:00,37.77,38.04,37.77,37.95,253803.0,37.77,38.04,37.77,37.95,253803.0
2024-11-13 14:30:00,37.95,38.01,37.82,37.85,599918.0,37.95,38.01,37.82,37.85,599918.0
2024-11-13 15:00:00,37.85,38.2,37.85,38.14,534432.0,37.85,38.2,37.85,38.14,534432.0
2024-11-13 15:30:00,38.15,38.19,37.96,37.98,987922.0,38.15,38.19,37.96,37.98,987922.0
2024-11-14 09:30:00,38.16,38.59,37.86,38.02,317870.0,38.16,38.59,37.86,38.02,317870.0
2024-11-14 10:00:00,38.04,38.51,37.89,38.29,232333.0,38.04,38.51,37.89,38.29,232333.0
2024-11-14 10:30:00,38.26,38.27,38.0,38.02,119070.0,38.26,38.27,38.0,38.02,119070.0
2024-11-14 11:00:00,38.02,38.15,37.93,37.93,189167.0,38.02,38.15,37.93,37.93,189167.0
2024-11-14 11:30:00,37.94,37.97,37.82,37.85,93270.0,37.94,37.97,37.82,37.85,93270.0
2024-11-14 12:00:00,37.85,37.86,37.68,37.68,94454.0,37.85,37.86,37.68,37.68,94454.0
2024-11-14 12:30:00,37.69,37.83,37.57,37.78,119239.0,37.69,37.83,37.57,37.78,119239.0
2024-11-14 13:00:00,37.78,37.84,37.59,37.64,73422.0,37.78,37.84,37.59,37.64,73422.0
2024-11-14 13:30:00,37.63,37.8,37.62,37.72,98862.0,37.63,37.8,37.62,37.72,98862.0
2024-11-14 14:00:00,37.72,37.89,37.7,37.89,67815.0,37.72,37.89,37.7,37.89,67815.0
2024-11-14 14:30:00,37.89,37.89,37.75,37.77,118811.0,37.89,37.89,37.75,37.77,118811.0
2024-11-14 15:00:00,37.77,37.82,37.56,37.75,138771.0,37.77,37.82,37.56,37.75,138771.0
2024-11-14 15:30:00,37.75,37.84,37.52,37.52,428059.0,37.75,37.84,37.52,37.52,428059.0
2024-11-15 09:30:00,37.57,37.57,37.06,37.23,156318.0,37.57,37.57,37.06,37.23,156318.0
2024-11-15 10:00:00,37.23,37.24,36.85,36.92,173679.0,37.23,37.24,36.85,36.92,173679.0
2024-11-15 10:30:00,36.91,36.99,36.8,36.99,105603.0,36.91,36.99,36.8,36.99,105603.0
2024-11-15 11:00:00,36.98,37.1,36.87,37.07,168878.0,36.98,37.1,36.87,37.07,168878.0
2024-11-15 11:30:00,37.07,37.23,37.01,37.12,213674.0,37.07,37.23,37.01,37.12,213674.0
2024-11-15 12:00:00,37.13,37.14,37.05,37.1,64496.0,37.13,37.14,37.05,37.1,64496.0
2024-11-15 12:30:00,37.1,37.14,37.03,37.13,92334.0,37.1,37.14,37.03,37.13,92334.0
2024-11-15 13:00:00,37.13,37.2,37.11,37.15,86598.0,37.13,37.2,37.11,37.15,86598.0
2024-11-15 13:30:00,37.16,37.25,37.15,37.24,182736.0,37.16,37.25,37.15,37.24,182736.0
2024-11-15 14:00:00,37.25,37.37,37.23,37.3,110130.0,37.25,37.37,37.23,37.3,110130.0
2024-11-15 14:30:00,37.3,37.41,37.29,37.34,108945.0,37.3,37.41,37.29,37.34,108945.0
2024-11-15 15:00:00,37.35,37.51,37.34,37.44,140427.0,37.35,37.51,37.34,37.44,140427.0
2024-11-15 15:30:00,37.44,37.47,37.21,37.28,671928.0,37.44,37.47,37.21,37.28,671928.0
2024-11-18 09:30:00,37.66,37.66,36.88,36.99,156004.0,37.66,37.66,36.88,36.99,156004.0
2024-11-18 10:00:00,36.99,37.2,36.92,37.2,114430.0,36.99,37.2,36.92,37.2,114430.0
2024-11-18 10:30:00,37.18,37.27,37.12,37.2,102218.0,37.18,37.27,37.12,37.2,102218.0
2024-11-18 11:00:00,37.2,37.2,37.08,37.13,124587.0,37.2,37.2,37.08,37.13,124587.0
2024-11-18 11:30:00,37.13,37.19,36.8,36.87,180473.0,37.13,37.19,36.8,36.87,180473.0
2024-11-18 12:00:00,36.86,36.88,36.67,36.84,80708.0,36.86,36.88,36.67,36.84,80708.0
2024-11-18 12:30:00,36.83,36.97,36.81,36.95,68909.0,36.83,36.97,36.81,36.95,68909.0
2024-11-18 13:00:00,36.95,36.97,36.78,36.88,129255.0,36.95,36.97,36.78,36.88,129255.0
2024-11-18 13:30:00,36.86,36.94,36.81,36.93,124353.0,36.86,36.94,36.81,36.93,124353.0
2024-11-18 14:00:00,36.94,36.97,36.82,36.83,116281.0,36.94,36.97,36.82,36.83,116281.0
2024-11-18 14:30:00,36.82,36.84,36.74,36.8,135799.0,36.82,36.84,36.74,36.8,135799.0
2024-11-18 15:00:00,36.8,36.95,36.79,36.9,292187.0,36.8,36.95,36.79,36.9,292187.0
2024-11-18 15:30:00,36.89,37.16,36.87,37.15,451078.0,36.89,37.16,36.87,37.15,451078.0
2024-11-19 09:30:00,36.61,36.77,36.3,36.5,276954.0,36.61,36.77,36.3,36.5,276954.0
2024-11-19 10:00:00,36.51,36.98,36.43,36.93,137218.0,36.51,36.98,36.43,36.93,137218.0
2024-11-19 10:30:00,36.93,37.05,36.86,37.02,117754.0,36.93,37.05,36.86,37.02,117754.0
2024-11-19 11:00:00,37.01,37.09,36.94,37.07,71092.0,37.01,37.09,36.94,37.07,71092.0
2024-11-19 11:30:00,37.07,37.08,36.97,37.02,76432.0,37.07,37.08,36.97,37.02,76432.0
2024-11-19 12:00:00,37.02,37.1,36.95,37.04,65847.0,37.02,37.1,36.95,37.04,65847.0
2024-11-19 12:30:00,37.05,37.13,37.03,37.11,43961.0,37.05,37.13,37.03,37.11,43961.0
2024-11-19 13:00:00,37.11,37.12,36.99,37.09,78606.0,37.11,37.12,36.99,37.09,78606.0
2024-11-19 13:30:00,37.09,37.13,37.0,37.1,50640.0,37.09,37.13,37.0,37.1,50640.0
2024-11-19 14:00:00,37.1,37.28,37.08,37.19,71195.0,37.1,37.28,37.08,37.19,71195.0
2024-11-19 14:30:00,37.2,37.2,37.08,37.13,100147.0,37.2,37.2,37.08,37.13,100147.0
2024-11-19 15:00:00,37.12,37.25,37.07,37.25,112848.0,37.12,37.25,37.07,37.25,112848.0
2024-11-19 15:30:00,37.25,37.29,37.17,37.26,332881.0,37.25,37.29,37.17,37.26,332881.0
2024-11-20 09:30:00,37.21,37.3,36.85,36.86,162608.0,37.21,37.3,36.85,36.86,162608.0
2024-11-20 10:00:00,36.86,36.94,36.62,36.77,174550.0,36.86,36.94,36.62,36.77,174550.0
2024-11-20 10:30:00,36.78,36.93,36.76,36.82,68285.0,36.78,36.93,36.76,36.82,68285.0
2024-11-20 11:00:00,36.82,36.94,36.73,36.86,89507.0,36.82,36.94,36.73,36.86,89507.0
2024-11-20 11:30:00,36.86,37.0,36.83,36.94,82248.0,36.86,37.0,36.83,36.94,82248.0
2024-11-20 12:00:00,36.96,36.96,36.75,36.88,64656.0,36.96,36.96,36.75,36.88,64656.0
2024-11-20 12:30:00,36.88,36.95,36.84,36.84,50746.0,36.88,36.95,36.84,36.84,50746.0
2024-11-20 13:00:00,36.84,36.87,36.75,36.8,43740.0,36.84,36.87,36.75,36.8,43740.0
2024-11-20 13:30:00,36.79,36.87,36.73,36.86,63254.0,36.79,36.87,36.73,36.86,63254.0
2024-11-20 14:00:00,36.86,36.96,36.8,36.86,112173.0,36.86,36.96,36.8,36.86,112173.0
2024-11-20 14:30:00,36.85,36.97,36.72,36.96,244010.0,36.85,36.97,36.72,36.96,244010.0
2024-11-20 15:00:00,36.96,37.32,36.94,37.24,559327.0,36.96,37.32,36.94,37.24,559327.0
2024-11-20 15:30:00,37.24,37.55,37.22,37.51,526878.0,37.24,37.55,37.22,37.51,526878.0
2024-11-21 09:30:00,37.54,37.59,37.26,37.33,164437.0,37.54,37.59,37.26,37.33,164437.0
2024-11-21 10:00:00,37.33,37.46,37.29,37.34,50651.0,37.33,37.46,37.29,37.34,50651.0
2024-11-21 10:30:00,37.35,37.84,37.33,37.79,92085.0,37.35,37.84,37.33,37.79,92085.0
2024-11-21 11:00:00,37.79,37.79,37.65,37.73,72598.0,37.79,37.79,37.65,37.73,72598.0
2024-11-21 11:30:00,37.71,37.8,37.71,37.8,57762.0,37.71,37.8,37.71,37.8,57762.0
2024-11-21 12:00:00,37.79,37.82,37.71,37.8,80168.0,37.79,37.82,37.71,37.8,80168.0
2024-11-21 12:30:00,37.79,37.98,37.78,37.94,74366.0,37.79,37.98,37.78,37.94,74366.0
2024-11-21 13:00:00,37.94,38.05,37.93,37.97,88627.0,37.94,38.05,37.93,37.97,88627.0
2024-11-21 13:30:00,37.98,38.05,37.94,38.01,111593.0,37.98,38.05,37.94,38.01,111593.0
2024-11-21 14:00:00,38.02,38.03,37.86,37.89,79020.0,38.02,38.03,37.86,37.89,79020.0
2024-11-21 14:30:00,37.89,37.89,37.76,37.84,68066.0,37.89,37.89,37.76,37.84,68066.0
2024-11-21 15:00:00,37.84,37.84,37.72,37.82,84984.0,37.84,37.84,37.72,37.82,84984.0
2024-11-21 15:30:00,37.82,38.08,37.77,38.0,713813.0,37.82,38.08,37.77,38.0,713813.0
2024-11-22 09:30:00,37.8,38.07,37.7,37.94,114165.0,37.8,38.07,37.7,37.94,114165.0
2024-11-22 10:00:00,37.94,37.97,37.58,37.7,178529.0,37.94,37.97,37.58,37.7,178529.0
2024-11-22 10:30:00,37.74,37.85,37.72,37.78,92483.0,37.74,37.85,37.72,37.78,92483.0
2024-11-22 11:00:00,37.78,37.79,37.66,37.68,68746.0,37.78,37.79,37.66,37.68,68746.0
2024-11-22 11:30:00,37.67,37.8,37.6,37.77,97554.0,37.67,37.8,37.6,37.77,97554.0
2024-11-22 12:00:00,37.75,38.22,37.7,38.15,200781.0,37.75,38.22,37.7,38.15,200781.0
2024-11-22 12:30:00,38.15,38.16,37.91,38.03,181872.0,38.15,38.16,37.91,38.03,181872.0
2024-11-22 13:00:00,38.03,38.08,37.98,38.01,206813.0,38.03,38.08,37.98,38.01,206813.0
2024-11-22 13:30:00,38.01,38.03,37.84,37.87,60560.0,38.01,38.03,37.84,37.87,60560.0
2024-11-22 14:00:00,37.86,37.99,37.81,37.85,72589.0,37.86,37.99,37.81,37.85,72589.0
2024-11-22 14:30:00,37.87,38.05,37.85,38.01,86307.0,37.87,38.05,37.85,38.01,86307.0
2024-11-22 15:00:00,38.02,38.02,37.87,37.98,90260.0,38.02,38.02,37.87,37.98,90260.0
2024-11-22 15:30:00,37.98,37.98,37.79,37.8,355810.0,37.98,37.98,37.79,37.8,355810.0
2024-11-25 09:30:00,37.85,38.28,37.85,38.09,255117.0,37.85,38.28,37.85,38.09,255117.0
2024-11-25 10:00:00,38.09,38.27,37.89,38.08,334992.0,38.09,38.27,37.89,38.08,334992.0
2024-11-25 10:30:00,38.1,38.23,37.95,38.19,167017.0,38.1,38.23,37.95,38.19,167017.0
2024-11-25 11:00:00,38.21,38.29,38.09,38.23,69863.0,38.21,38.29,38.09,38.23,69863.0
2024-11-25 11:30:00,38.23,38.37,38.19,38.31,63812.0,38.23,38.37,38.19,38.31,63812.0
2024-11-25 12:00:00,38.29,38.3,38.02,38.03,70534.0,38.29,38.3,38.02,38.03,70534.0
2024-11-25 12:30:00,38.04,38.06,37.75,37.8,113060.0,38.04,38.06,37.75,37.8,113060.0
2024-11-25 13:00:00,37.79,37.94,37.79,37.93,105615.0,37.79,37.94,37.79,37.93,105615.0
2024-11-25 13:30:00,37.92,38.03,37.91,38.0,81952.0,37.92,38.03,37.91,38.0,81952.0
2024-11-25 14:00:00,38.0,38.09,37.97,38.01,73023.0,38.0,38.09,37.97,38.01,73023.0
2024-11-25 14:30:00,38.01,38.23,37.97,38.2,96204.0,38.01,38.23,37.97,38.2,96204.0
2024-11-25 15:00:00,38.19,38.24,38.12,38.23,66462.0,38.19,38.24,38.12,38.23,66462.0
2024-11-25 15:30:00,38.23,38.33,38.21,38.31,391018.0,38.23,38.33,38.21,38.31,391018.0
2024-11-26 09:30:00,38.16,38.19,37.6,37.73,283018.0,38.16,38.19,37.6,37.73,283018.0
2024-11-26 10:00:00,37.73,37.76,37.51,37.61,115584.0,37.73,37.76,37.51,37.61,115584.0
2024-11-26 10:30:00,37.6,37.67,37.5,37.54,83413.0,37.6,37.67,37.5,37.54,83413.0
2024-11-26 11:00:00,37.55,37.55,37.38,37.45,138447.0,37.55,37.55,37.38,37.45,138447.0
2024-11-26 11:30:00,37.44,37.47,37.35,37.45,96685.0,37.44,37.47,37.35,37.45,96685.0
2024-11-26 12:00:00,37.43,37.45,37.35,37.36,70913.0,37.43,37.45,37.35,37.36,70913.0
2024-11-26 12:30:00,37.37,37.47,37.36,37.47,45499.0,37.37,37.47,37.36,37.47,45499.0
2024-11-26 13:00:00,37.46,37.56,37.45,37.51,50281.0,37.46,37.56,37.45,37.51,50281.0
2024-11-26 13:30:00,37.5,37.51,37.37,37.38,85662.0,37.5,37.51,37.37,37.38,85662.0
2024-11-26 14:00:00,37.37,37.46,37.34,37.37,75428.0,37.37,37.46,37.34,37.37,75428.0
2024-11-26 14:30:00,37.36,37.44,37.34,37.41,88679.0,37.36,37.44,37.34,37.41,88679.0
2024-11-26 15:00:00,37.41,37.48,37.37,37.4,109559.0,37.41,37.48,37.37,37.4,109559.0
2024-11-26 15:30:00,37.39,37.56,37.35,37.55,414962.0,37.39,37.56,37.35,37.55,414962.0
2024-11-27 09:30:00,37.42,38.06,37.42,37.82,195032.0,37.42,38.06,37.42,37.82,195032.0
2024-11-27 10:00:00,37.79,37.8,37.45,37.55,100172.0,37.79,37.8,37.45,37.55,100172.0
2024-11-27 10:30:00,37.55,37.66,37.51,37.66,76515.0,37.55,37.66,37.51,37.66,76515.0
2024-11-27 11:00:00,37.63,37.85,37.62,37.77,130788.0,37.63,37.85,37.62,37.77,130788.0
2024-11-27 11:30:00,37.77,37.79,37.57,37.58,104553.0,37.77,37.79,37.57,37.58,104553.0
2024-11-27 12:00:00,37.56,37.65,37.43,37.48,96175.0,37.56,37.65,37.43,37.48,96175.0
2024-11-27 12:30:00,37.47,37.52,37.42,37.5,39199.0,37.47,37.52,37.42,37.5,39199.0
2024-11-27 13:00:00,37.5,37.6,37.47,37.6,43095.0,37.5,37.6,37.47,37.6,43095.0
2024-11-27 13:30:00,37.6,37.66,37.52,37.61,109400.0,37.6,37.66,37.52,37.61,109400.0
2024-11-27 14:00:00,37.6,37.63,37.48,37.53,62343.0,37.6,37.63,37.48,37.53,62343.0
2024-11-27 14:30:00,37.52,37.57,37.48,37.53,49422.0,37.52,37.57,37.48,37.53,49422.0
2024-11-27 15:00:00,37.51,37.53,37.3,37.34,236046.0,37.51,37.53,37.3,37.34,236046.0
2024-11-27 15:30:00,37.35,37.43,37.11,37.37,860229.0,37.35,37.43,37.11,37.37,860229.0
2024-11-29 09:30:00,37.5,37.67,37.46,37.58,115732.0,37.5,37.67,37.46,37.58,115732.0
2024-11-29 10:00:00,37.58,38.13,37.53,37.99,131830.0,37.58,38.13,37.53,37.99,131830.0
2024-11-29 10:30:00,37.99,38.21,37.96,38.08,134306.0,37.99,38.21,37.96,38.08,134306.0
2024-11-29 11:00:00,38.08,38.1,38.02,38.08,61038.0,38.08,38.1,38.02,38.08,61038.0
2024-11-29 11:30:00,38.07,38.21,37.98,38.2,77475.0,38.07,38.21,37.98,38.2,77475.0
2024-11-29 12:00:00,38.19,38.46,38.17,38.46,96205.0,38.19,38.46,38.17,38.46,96205.0
2024-11-29 12:30:00,38.45,38.46,38.17,38.32,425927.0,38.45,38.46,38.17,38.32,425927.0
2024-12-02 09:30:00,38.47,38.47,37.73,38.03,217458.0,38.47,38.47,37.73,38.03,217458.0
2024-12-02 10:00:00,38.04,38.18,37.8,38.08,134769.0,38.04,38.18,37.8,38.08,134769.0
2024-12-02 10:30:00,38.05,38.21,37.99,38.1,176904.0,38.05,38.21,37.99,38.1,176904.0
2024-12-02 11:00:00,38.12,38.37,37.99,38.25,110722.0,38.12,38.37,37.99,38.25,110722.0
2024-12-02 11:30:00,38.26,38.39,38.21,38.34,92135.0,38.26,38.39,38.21,38.34,92135.0
2024-12-02 12:00:00,38.35,38.39,38.21,38.23,85984.0,38.35,38.39,38.21,38.23,85984.0
2024-12-02 12:30:00,38.23,38.42,38.21,38.38,73871.0,38.23,38.42,38.21,38.38,73871.0
2024-12-02 13:00:00,38.4,38.45,38.32,38.4,79973.0,38.4,38.45,38.32,38.4,79973.0
2024-12-02 13:30:00,38.41,38.41,38.18,38.22,119123.0,38.41,38.41,38.18,38.22,119123.0
2024-12-02 14:00:00,38.22,38.25,38.15,38.17,111079.0,38.22,38.25,38.15,38.17,111079.0
2024-12-02 14:30:00,38.18,38.22,38.13,38.13,90455.0,38.18,38.22,38.13,38.13,90455.0
2024-12-02 15:00:00,38.13,38.23,38.1,38.21,85816.0,38.13,38.23,38.1,38.21,85816.0
2024-12-02 15:30:00,38.21,38.38,38.18,38.27,418506.0,38.21,38.38,38.18,38.27,418506.0
2024-12-03 09:30:00,38.24,38.25,37.48,37.6,238125.0,38.24,38.25,37.48,37.6,238125.0
2024-12-03 10:00:00,37.58,37.72,37.32,37.39,220300.0,37.58,37.72,37.32,37.39,220300.0
2024-12-03 10:30:00,37.41,37.48,37.32,37.46,128946.0,37.41,37.48,37.32,37.46,128946.0
2024-12-03 11:00:00,37.47,37.53,37.29,37.46,138597.0,37.47,37.53,37.29,37.46,138597.0
2024-12-03 11:30:00,37.46,37.5,37.03,37.03,250024.0,37.46,37.5,37.03,37.03,250024.0
2024-12-03 12:00:00,37.04,37.1,36.86,36.95,276049.0,37.04,37.1,36.86,36.95,276049.0
2024-12-03 12:30:00,36.94,37.05,36.84,37.04,255679.0,36.94,37.05,36.84,37.04,255679.0
2024-12-03 13:00:00,37.03,37.18,36.95,37.11,188876.0,37.03,37.18,36.95,37.11,188876.0
2024-12-03 13:30:00,37.1,37.26,37.07,37.24,128307.0,37.1,37.26,37.07,37.24,128307.0
2024-12-03 14:00:00,37.25,37.34,37.22,37.34,92888.0,37.25,37.34,37.22,37.34,92888.0
2024-12-03 14:30:00,37.34,37.43,37.31,37.33,119136.0,37.34,37.43,37.31,37.33,119136.0
2024-12-03 15:00:00,37.32,37.45,37.27,37.41,158955.0,37.32,37.45,37.27,37.41,158955.0
2024-12-03 15:30:00,37.41,37.54,37.37,37.51,606810.0,37.41,37.54,37.37,37.51,606810.0
2024-12-04 09:30:00,37.57,37.63,37.21,37.4,109887.0,37.57,37.63,37.21,37.4,109887.0
2024-12-04 10:00:00,37.38,37.51,37.08,37.2,173187.0,37.38,37.51,37.08,37.2,173187.0
2024-12-04 10:30:00,37.22,37.33,37.12,37.31,141417.0,37.22,37.33,37.12,37.31,141417.0
2024-12-04 11:00:00,37.32,37.45,37.3,37.32,105736.0,37.32,37.45,37.3,37.32,105736.0
2024-12-04 11:30:00,37.32,37.45,37.28,37.31,121610.0,37.32,37.45,37.28,37.31,121610.0
2024-12-04 12:00:00,37.33,37.4,37.19,37.37,112222.0,37.33,37.4,37.19,37.37,112222.0
2024-12-04 12:30:00,37.39,37.57,37.34,37.55,100533.0,37.39,37.57,37.34,37.55,100533.0
2024-12-04 13:00:00,37.56,37.56,37.32,37.33,82917.0,37.56,37.56,37.32,37.33,82917.0
2024-12-04 13:30:00,37.32,37.33,37.25,37.25,63320.0,37.32,37.33,37.25,37.25,63320.0
2024-12-04 14:00:00,37.25,37.4,37.22,37.4,53876.0,37.25,37.4,37.22,37.4,53876.0
2024-12-04 14:30:00,37.39,37.53,37.38,37.52,78220.0,37.39,37.53,37.38,37.52,78220.0
2024-12-04 15:00:00,37.52,37.6,37.5,37.55,103781.0,37.52,37.6,37.5,37.55,103781.0
2024-12-04 15:30:00,37.55,37.72,37.47,37.51,343081.0,37.55,37.72,37.47,37.51,343081.0
2024-12-05 09:30:00,37.7,37.78,37.49,37.72,160777.0,37.7,37.78,37.49,37.72,160777.0
2024-12-05 10:00:00,37.68,37.78,37.43,37.45,156119.0,37.68,37.78,37.43,37.45,156119.0
2024-12-05 10:30:00,37.44,37.75,37.41,37.74,98402.0,37.44,37.75,37.41,37.74,98402.0
2024-12-05 11:00:00,37.73,37.75,37.51,37.55,195792.0,37.73,37.75,37.51,37.55,195792.0
2024-12-05 11:30:00,37.54,37.58,37.35,37.39,80770.0,37.54,37.58,37.35,37.39,80770.0
2024-12-05 12:00:00,37.38,37.4,37.26,37.34,98552.0,37.38,37.4,37.26,37.34,98552.0
2024-12-05 12:30:00,37.34,37.43,37.3,37.4,43653.0,37.34,37.43,37.3,37.4,43653.0
2024-12-05 13:00:00,37.4,37.41,37.29,37.36,42758.0,37.4,37.41,37.29,37.36,42758.0
2024-12-05 13:30:00,37.36,37.41,37.3,37.31,48329.0,37.36,37.41,37.3,37.31,48329.0
2024-12-05 14:00:00,37.32,37.32,37.18,37.18,77286.0,37.32,37.32,37.18,37.18,77286.0
2024-12-05 14:30:00,37.2,37.24,37.02,37.2,381845.0,37.2,37.24,37.02,37.2,381845.0
2024-12-05 15:00:00,37.19,37.25,37.1,37.11,131223.0,37.19,37.25,37.1,37.11,131223.0
2024-12-05 15:30:00,37.11,37.16,36.81,36.86,535677.0,37.11,37.16,36.81,36.86,535677.0
2024-12-06 09:30:00,37.37,37.82,37.24,37.5,1201592.0,37.37,37.82,37.24,37.5,1201592.0
2024-12-06 10:00:00,37.5,37.56,37.29,37.37,362934.0,37.5,37.56,37.29,37.37,362934.0
2024-12-06 10:30:00,37.35,37.42,37.24,37.25,111351.0,37.35,37.42,37.24,37.25,111351.0
2024-12-06 11:00:00,37.26,37.38,37.05,37.22,129884.0,37.26,37.38,37.05,37.22,129884.0
2024-12-06 11:30:00,37.22,37.23,36.93,37.01,213110.0,37.22,37.23,36.93,37.01,213110.0
2024-12-06 12:00:00,37.01,37.06,36.93,36.93,63205.0,37.01,37.06,36.93,36.93,63205.0
2024-12-06 12:30:00,36.97,36.97,36.9,36.95,54933.0,36.97,36.97,36.9,36.95,54933.0
2024-12-06 13:00:00,36.95,37.05,36.67,36.7,237599.0,36.95,37.05,36.67,36.7,237599.0
2024-12-06 13:30:00,36.7,36.83,36.66,36.7,224332.0,36.7,36.83,36.66,36.7,224332.0
2024-12-06 14:00:00,36.7,36.73,36.56,36.61,173814.0,36.7,36.73,36.56,36.61,173814.0
2024-12-06 14:30:00,36.61,36.86,36.6,36.84,312403.0,36.61,36.86,36.6,36.84,312403.0
2024-12-06 15:00:00,36.84,36.94,36.83,36.88,132235.0,36.84,36.94,36.83,36.88,132235.0
2024-12-06 15:30:00,36.87,36.87,36.64,36.65,672919.0,36.87,36.87,36.64,36.65,672919.0
2024-12-09 09:30:00,37.06,37.91,36.82,37.67,1082560.0,37.06,37.91,36.82,37.67,1082560.0
2024-12-09 10:00:00,37.68,38.0,37.61,37.75,292543.0,37.68,38.0,37.61,37.75,292543.0
2024-12-09 10:30:00,37.74,37.85,37.71,37.79,134038.0,37.74,37.85,37.71,37.79,134038.0
2024-12-09 11:00:00,37.8,37.81,37.28,37.29,129670.0,37.8,37.81,37.28,37.29,129670.0
2024-12-09 11:30:00,37.27,37.42,37.19,37.26,74839.0,37.27,37.42,37.19,37.26,74839.0
2024-12-09 12:00:00,37.25,37.5,37.17,37.3,136789.0,37.25,37.5,37.17,37.3,136789.0
2024-12-09 12:30:00,37.3,37.44,37.23,37.4,97477.0,37.3,37.44,37.23,37.4,97477.0
2024-12-09 13:00:00,37.39,37.4,37.04,37.05,100460.0,37.39,37.4,37.04,37.05,100460.0
2024-12-09 13:30:00,37.03,37.12,36.94,36.98,129776.0,37.03,37.12,36.94,36.98,129776.0
2024-12-09 14:00:00,36.98,36.98,36.79,36.85,288614.0,36.98,36.98,36.79,36.85,288614.0
2024-12-09 14:30:00,36.85,36.87,36.73,36.75,255624.0,36.85,36.87,36.73,36.75,255624.0
2024-12-09 15:00:00,36.76,36.77,36.6,36.63,199421.0,36.76,36.77,36.6,36.63,199421.0
2024-12-09 15:30:00,36.63,36.74,36.51,36.61,617613.0,36.63,36.74,36.51,36.61,617613.0
2024-12-10 09:30:00,36.65,37.01,36.2,36.31,224369.0,36.65,37.01,36.2,36.31,224369.0
2024-12-10 10:00:00,36.34,36.44,36.23,36.39,147412.0,36.34,36.44,36.23,36.39,147412.0
2024-12-10 10:30:00,36.4,36.64,36.36,36.62,197665.0,36.4,36.64,36.36,36.62,197665.0
2024-12-10 11:00:00,36.63,36.97,36.63,36.86,223666.0,36.63,36.97,36.63,36.86,223666.0
2024-12-10 11:30:00,36.85,36.87,36.64,36.73,98263.0,36.85,36.87,36.64,36.73,98263.0
2024-12-10 12:00:00,36.72,36.83,36.6,36.83,79017.0,36.72,36.83,36.6,36.83,79017.0
2024-12-10 12:30:00,36.84,36.96,36.81,36.86,84378.0,36.84,36.96,36.81,36.86,84378.0
2024-12-10 13:00:00,36.86,36.95,36.78,36.83,107571.0,36.86,36.95,36.78,36.83,107571.0
2024-12-10 13:30:00,36.82,36.95,36.75,36.77,70224.0,36.82,36.95,36.75,36.77,70224.0
2024-12-10 14:00:00,36.77,36.8,36.64,36.69,120796.0,36.77,36.8,36.64,36.69,120796.0
2024-12-10 14:30:00,36.68,36.75,36.6,36.69,140774.0,36.68,36.75,36.6,36.69,140774.0
2024-12-10 15:00:00,36.68,36.74,36.46,36.48,141606.0,36.68,36.74,36.46,36.48,141606.0
2024-12-10 15:30:00,36.46,36.57,36.44,36.53,400101.0,36.46,36.57,36.44,36.53,400101.0
2024-12-11 09:30:00,36.76,36.8,36.34,36.5,161421.0,36.76,36.8,36.34,36.5,161421.0
2024-12-11 10:00:00,36.49,36.51,36.22,36.27,164230.0,36.49,36.51,36.22,36.27,164230.0
2024-12-11 10:30:00,36.27,36.29,36.18,36.21,83692.0,36.27,36.29,36.18,36.21,83692.0
2024-12-11 11:00:00,36.21,36.33,36.12,36.31,107490.0,36.21,36.33,36.12,36.31,107490.0
2024-12-11 11:30:00,36.31,36.63,36.3,36.59,115067.0,36.31,36.63,36.3,36.59,115067.0
2024-12-11 12:00:00,36.59,36.87,36.58,36.86,227240.0,36.59,36.87,36.58,36.86,227240.0
2024-12-11 12:30:00,36.87,36.96,36.8,36.8,130507.0,36.87,36.96,36.8,36.8,130507.0
2024-12-11 13:00:00,36.8,36.92,36.8,36.9,87238.0,36.8,36.92,36.8,36.9,87238.0
2024-12-11 13:30:00,36.9,36.96,36.85,36.87,98561.0,36.9,36.96,36.85,36.87,98561.0
2024-12-11 14:00:00,36.88,36.96,36.85,36.95,95042.0,36.88,36.96,36.85,36.95,95042.0
2024-12-11 14:30:00,36.94,36.95,36.85,36.94,100718.0,36.94,36.95,36.85,36.94,100718.0
2024-12-11 15:00:00,36.94,36.95,36.82,36.89,152373.0,36.94,36.95,36.82,36.89,152373.0
2024-12-11 15:30:00,36.89,37.02,36.85,36.96,393768.0,36.89,37.02,36.85,36.96,393768.0
2024-12-12 09:30:00,36.8,37.2,36.7,37.16,221902.0,36.8,37.2,36.7,37.16,221902.0
2024-12-12 10:00:00,37.19,37.57,37.15,37.48,279676.0,37.19,37.57,37.15,37.48,279676.0
2024-12-12 10:30:00,37.46,37.62,37.34,37.58,237312.0,37.46,37.62,37.34,37.58,237312.0
2024-12-12 11:00:00,37.57,37.68,37.41,37.58,509338.0,37.57,37.68,37.41,37.58,509338.0
2024-12-12 11:30:00,37.58,37.58,37.18,37.21,204964.0,37.58,37.58,37.18,37.21,204964.0
2024-12-12 12:00:00,37.21,37.37,37.15,37.23,506218.0,37.21,37.37,37.15,37.23,506218.0
2024-12-12 12:30:00,37.23,37.4,37.2,37.27,76209.0,37.23,37.4,37.2,37.27,76209.0
2024-12-12 13:00:00,37.27,37.28,37.0,37.08,102112.0,37.27,37.28,37.0,37.08,102112.0
2024-12-12 13:30:00,37.09,37.22,37.09,37.18,76255.0,37.09,37.22,37.09,37.18,76255.0
2024-12-12 14:00:00,37.17,37.18,36.97,36.97,99376.0,37.17,37.18,36.97,36.97,99376.0
2024-12-12 14:30:00,36.97,37.1,36.97,36.98,149478.0,36.97,37.1,36.97,36.98,149478.0
2024-12-12 15:00:00,36.98,37.06,36.87,36.89,142408.0,36.98,37.06,36.87,36.89,142408.0
2024-12-12 15:30:00,36.9,36.99,36.77,36.82,336438.0,36.9,36.99,36.77,36.82,336438.0
2024-12-13 09:30:00,36.81,36.91,36.65,36.7,155375.0,36.81,36.91,36.65,36.7,155375.0
2024-12-13 10:00:00,36.72,36.83,36.6,36.69,125796.0,36.72,36.83,36.6,36.69,125796.0
2024-12-13 10:30:00,36.69,36.73,36.52,36.62,112046.0,36.69,36.73,36.52,36.62,112046.0
2024-12-13 11:00:00,36.62,36.8,36.5,36.75,67921.0,36.62,36.8,36.5,36.75,67921.0
2024-12-13 11:30:00,36.77,36.86,36.7,36.75,66160.0,36.77,36.86,36.7,36.75,66160.0
2024-12-13 12:00:00,36.74,36.74,36.42,36.43,89384.0,36.74,36.74,36.42,36.43,89384.0
2024-12-13 12:30:00,36.41,36.42,36.35,36.36,94048.0,36.41,36.42,36.35,36.36,94048.0
2024-12-13 13:00:00,36.37,36.44,36.32,36.4,43999.0,36.37,36.44,36.32,36.4,43999.0
2024-12-13 13:30:00,36.41,36.41,36.27,36.34,75569.0,36.41,36.41,36.27,36.34,75569.0
2024-12-13 14:00:00,36.34,36.42,36.3,36.3,69284.0,36.34,36.42,36.3,36.3,69284.0
2024-12-13 14:30:00,36.3,36.34,36.26,36.33,118312.0,36.3,36.34,36.26,36.33,118312.0
2024-12-13 15:00:00,36.32,36.38,36.28,36.29,151859.0,36.32,36.38,36.28,36.29,151859.0
2024-12-13 15:30:00,36.3,36.37,36.2,36.25,355248.0,36.3,36.37,36.2,36.25,355248.0
2024-12-16 09:30:00,36.05,36.24,35.66,36.22,311514.0,36.05,36.24,35.66,36.22,311514.0
2024-12-16 10:00:00,36.24,36.37,35.96,35.98,166966.0,36.24,36.37,35.96,35.98,166966.0
2024-12-16 10:30:00,35.99,36.18,35.96,36.07,178495.0,35.99,36.18,35.96,36.07,178495.0
2024-12-16 11:00:00,36.07,36.11,36.0,36.04,122639.0,36.07,36.11,36.0,36.04,122639.0
2024-12-16 11:30:00,36.03,36.03,35.9,36.0,123082.0,36.03,36.03,35.9,36.0,123082.0
2024-12-16 12:00:00,35.99,36.02,35.87,35.9,99791.0,35.99,36.02,35.87,35.9,99791.0
2024-12-16 12:30:00,35.9,35.93,35.83,35.85,84939.0,35.9,35.93,35.83,35.85,84939.0
2024-12-16 13:00:00,35.84,35.96,35.77,35.79,144884.0,35.84,35.96,35.77,35.79,144884.0
2024-12-16 13:30:00,35.78,35.84,35.71,35.72,310654.0,35.78,35.84,35.71,35.72,310654.0
2024-12-16 14:00:00,35.72,35.72,35.5,35.52,177024.0,35.72,35.72,35.5,35.52,177024.0
2024-12-16 14:30:00,35.52,35.6,35.45,35.49,183201.0,35.52,35.6,35.45,35.49,183201.0
2024-12-16 15:00:00,35.48,35.49,35.25,35.27,329319.0,35.48,35.49,35.25,35.27,329319.0
2024-12-16 15:30:00,35.27,35.3,35.1,35.28,928696.0,35.27,35.3,35.1,35.28,928696.0
2024-12-17 09:30:00,35.09,35.74,35.04,35.61,250082.0,35.09,35.74,35.04,35.61,250082.0
2024-12-17 10:00:00,35.59,35.73,35.51,35.61,187350.0,35.59,35.73,35.51,35.61,187350.0
2024-12-17 10:30:00,35.61,35.69,35.43,35.62,119340.0,35.61,35.69,35.43,35.62,119340.0
2024-12-17 11:00:00,35.62,35.86,35.62,35.72,114143.0,35.62,35.86,35.62,35.72,114143.0
2024-12-17 11:30:00,35.71,35.82,35.7,35.81,87352.0,35.71,35.82,35.7,35.81,87352.0
2024-12-17 12:00:00,35.82,35.88,35.72,35.73,115402.0,35.82,35.88,35.72,35.73,115402.0
2024-12-17 12:30:00,35.73,35.77,35.65,35.75,90936.0,35.73,35.77,35.65,35.75,90936.0
2024-12-17 13:00:00,35.74,35.75,35.6,35.63,113233.0,35.74,35.75,35.6,35.63,113233.0
2024-12-17 13:30:00,35.62,35.74,35.49,35.62,234759.0,35.62,35.74,35.49,35.62,234759.0
2024-12-17 14:00:00,35.63,35.65,35.57,35.59,122838.0,35.63,35.65,35.57,35.59,122838.0
2024-12-17 14:30:00,35.58,35.59,35.41,35.45,160739.0,35.58,35.59,35.41,35.45,160739.0
2024-12-17 15:00:00,35.46,35.47,35.3,35.32,170305.0,35.46,35.47,35.3,35.32,170305.0
2024-12-17 15:30:00,35.32,35.48,35.28,35.37,442522.0,35.32,35.48,35.28,35.37,442522.0
2024-12-18 09:30:00,35.54,35.8,35.5,35.7,242924.0,35.54,35.8,35.5,35.7,242924.0
2024-12-18 10:00:00,35.71,35.83,35.54,35.65,117293.0,35.71,35.83,35.54,35.65,117293.0
2024-12-18 10:30:00,35.64,35.71,35.5,35.64,125648.0,35.64,35.71,35.5,35.64,125648.0
2024-12-18 11:00:00,35.64,35.68,35.47,35.58,115245.0,35.64,35.68,35.47,35.58,115245.0
2024-12-18 11:30:00,35.59,35.6,35.45,35.52,128302.0,35.59,35.6,35.45,35.52,128302.0
2024-12-18 12:00:00,35.52,35.71,35.5,35.67,77824.0,35.52,35.71,35.5,35.67,77824.0
2024-12-18 12:30:00,35.68,35.68,35.52,35.55,80325.0,35.68,35.68,35.52,35.55,80325.0
2024-12-18 13:00:00,35.55,35.56,35.42,35.51,126680.0,35.55,35.56,35.42,35.51,126680.0
2024-12-18 13:30:00,35.52,35.54,35.35,35.41,149435.0,35.52,35.54,35.35,35.41,149435.0
2024-12-18 14:00:00,35.41,35.41,34.95,34.98,246937.0,35.41,35.41,34.95,34.98,246937.0
2024-12-18 14:30:00,34.98,35.11,34.6,34.62,301621.0,34.98,35.11,34.6,34.62,301621.0
2024-12-18 15:00:00,34.62,34.71,34.26,34.31,281674.0,34.62,34.71,34.26,34.31,281674.0
2024-12-18 15:30:00,34.3,34.38,33.75,33.78,815191.0,34.3,34.38,33.75,33.78,815191.0
2024-12-19 09:30:00,34.1,34.38,34.01,34.12,359416.0,34.1,34.38,34.01,34.12,359416.0
2024-12-19 10:00:00,34.09,34.13,33.82,33.91,272525.0,34.09,34.13,33.82,33.91,272525.0
2024-12-19 10:30:00,33.9,33.94,33.52,33.69,203388.0,33.9,33.94,33.52,33.69,203388.0
2024-12-19 11:00:00,33.67,33.79,33.51,33.77,178256.0,33.67,33.79,33.51,33.77,178256.0
2024-12-19 11:30:00,33.76,33.86,33.69,33.69,125598.0,33.76,33.86,33.69,33.69,125598.0
2024-12-19 12:00:00,33.69,33.71,33.44,33.48,172939.0,33.69,33.71,33.44,33.48,172939.0
2024-12-19 12:30:00,33.47,33.47,33.28,33.4,151940.0,33.47,33.47,33.28,33.4,151940.0
2024-12-19 13:00:00,33.4,33.52,33.28,33.52,151702.0,33.4,33.52,33.28,33.52,151702.0
2024-12-19 13:30:00,33.52,33.62,33.44,33.62,167427.0,33.52,33.62,33.44,33.62,167427.0
2024-12-19 14:00:00,33.61,33.64,33.52,33.59,151785.0,33.61,33.64,33.52,33.59,151785.0
2024-12-19 14:30:00,33.59,33.69,33.52,33.56,162468.0,33.59,33.69,33.52,33.56,162468.0
2024-12-19 15:00:00,33.57,33.64,33.42,33.61,251483.0,33.57,33.64,33.42,33.61,251483.0
2024-12-19 15:30:00,33.61,33.68,33.42,33.45,681081.0,33.61,33.68,33.42,33.45,681081.0
2024-12-20 09:30:00,33.38,34.2,33.36,33.86,602852.0,33.38,34.2,33.36,33.86,602852.0
2024-12-20 10:00:00,33.87,34.28,33.85,34.25,316861.0,33.87,34.28,33.85,34.25,316861.0
2024-12-20 10:30:00,34.24,34.55,34.03,34.49,333669.0,34.24,34.55,34.03,34.49,333669.0
2024-12-20 11:00:00,34.48,34.66,34.38,34.64,272325.0,34.48,34.66,34.38,34.64,272325.0
2024-12-20 11:30:00,34.64,34.83,34.5,34.64,262416.0,34.64,34.83,34.5,34.64,262416.0
2024-12-20 12:00:00,34.63,34.64,34.4,34.55,148567.0,34.63,34.64,34.4,34.55,148567.0
2024-12-20 12:30:00,34.55,34.57,34.31,34.53,145767.0,34.55,34.57,34.31,34.53,145767.0
2024-12-20 13:00:00,34.52,34.53,34.29,34.3,123969.0,34.52,34.53,34.29,34.3,123969.0
2024-12-20 13:30:00,34.31,34.43,34.29,34.32,128773.0,34.31,34.43,34.29,34.32,128773.0
2024-12-20 14:00:00,34.31,34.44,34.31,34.42,147148.0,34.31,34.44,34.31,34.42,147148.0
2024-12-20 14:30:00,34.43,34.47,34.25,34.27,161318.0,34.43,34.47,34.25,34.27,161318.0
2024-12-20 15:00:00,34.27,34.3,33.9,33.95,209677.0,34.27,34.3,33.9,33.95,209677.0
2024-12-20 15:30:00,33.95,34.16,33.88,34.12,693530.0,33.95,34.16,33.88,34.12,693530.0
2024-12-23 09:30:00,34.0,34.43,33.89,34.11,287963.0,34.0,34.43,33.89,34.11,287963.0
2024-12-23 10:00:00,34.11,34.12,33.82,33.9,235075.0,34.11,34.12,33.82,33.9,235075.0
2024-12-23 10:30:00,33.91,34.0,33.78,33.85,125734.0,33.91,34.0,33.78,33.85,125734.0
2024-12-23 11:00:00,33.84,34.08,33.83,34.02,187320.0,33.84,34.08,33.83,34.02,187320.0
2024-12-23 11:30:00,34.03,34.22,34.02,34.18,128329.0,34.03,34.22,34.02,34.18,128329.0
2024-12-23 12:00:00,34.18,34.3,34.11,34.25,164638.0,34.18,34.3,34.11,34.25,164638.0
2024-12-23 12:30:00,34.24,34.34,34.17,34.31,118097.0,34.24,34.34,34.17,34.31,118097.0
2024-12-23 13:00:00,34.32,34.35,34.26,34.34,145564.0,34.32,34.35,34.26,34.34,145564.0
2024-12-23 13:30:00,34.34,34.34,34.1,34.18,133583.0,34.34,34.34,34.1,34.18,133583.0
2024-12-23 14:00:00,34.18,34.3,34.18,34.29,125007.0,34.18,34.3,34.18,34.29,125007.0
2024-12-23 14:30:00,34.29,34.37,34.25,34.26,141041.0,34.29,34.37,34.25,34.26,141041.0
2024-12-23 15:00:00,34.26,34.38,34.24,34.32,202839.0,34.26,34.38,34.24,34.32,202839.0
2024-12-23 15:30:00,34.32,34.41,34.19,34.3,532968.0,34.32,34.41,34.19,34.3,532968.0
2024-12-24 09:30:00,34.29,34.44,34.14,34.43,186714.0,34.29,34.44,34.14,34.43,186714.0
2024-12-24 10:00:00,34.44,34.74,34.44,34.7,254029.0,34.44,34.74,34.44,34.7,254029.0
2024-12-24 10:30:00,34.69,34.74,34.64,34.73,175423.0,34.69,34.74,34.64,34.73,175423.0
2024-12-24 11:00:00,34.73,34.77,34.64,34.69,133524.0,34.73,34.77,34.64,34.69,133524.0
2024-12-24 11:30:00,34.69,34.78,34.65,34.67,181662.0,34.69,34.78,34.65,34.67,181662.0
2024-12-24 12:00:00,34.67,34.73,34.63,34.69,109496.0,34.67,34.73,34.63,34.69,109496.0
2024-12-24 12:30:00,34.68,34.82,34.65,34.76,217815.0,34.68,34.82,34.65,34.76,217815.0
2024-12-26 09:30:00,34.51,34.91,34.46,34.7,199608.0,34.51,34.91,34.46,34.7,199608.0
2024-12-26 10:00:00,34.69,34.89,34.69,34.86,140388.0,34.69,34.89,34.69,34.86,140388.0
2024-12-26 10:30:00,34.86,34.99,34.83,34.96,115214.0,34.86,34.99,34.83,34.96,115214.0
2024-12-26 11:00:00,34.97,35.07,34.87,35.04,133755.0,34.97,35.07,34.87,35.04,133755.0
2024-12-26 11:30:00,35.04,35.07,35.0,35.01,95176.0,35.04,35.07,35.0,35.01,95176.0
2024-12-26 12:00:00,35.01,35.05,34.88,34.9,84793.0,35.01,35.05,34.88,34.9,84793.0
2024-12-26 12:30:00,34.9,34.94,34.83,34.9,56889.0,34.9,34.94,34.83,34.9,56889.0
2024-12-26 13:00:00,34.91,35.08,34.91,35.05,65650.0,34.91,35.08,34.91,35.05,65650.0
2024-12-26 13:30:00,35.05,35.13,34.99,35.13,87667.0,35.05,35.13,34.99,35.13,87667.0
2024-12-26 14:00:00,35.12,35.14,35.0,35.05,94896.0,35.12,35.14,35.0,35.05,94896.0
2024-12-26 14:30:00,35.05,35.08,35.01,35.01,78992.0,35.05,35.08,35.01,35.01,78992.0
2024-12-26 15:00:00,35.01,35.04,34.96,34.98,75848.0,35.01,35.04,34.96,34.98,75848.0
2024-12-26 15:30:00,34.98,35.05,34.88,34.89,303750.0,34.98,35.05,34.88,34.89,303750.0
2024-12-27 09:30:00,34.61,35.14,34.61,35.02,117280.0,34.61,35.14,34.61,35.02,117280.0
2024-12-27 10:00:00,35.0,35.05,34.64,34.65,89078.0,35.0,35.05,34.64,34.65,89078.0
2024-12-27 10:30:00,34.64,34.89,34.61,34.84,99755.0,34.64,34.89,34.61,34.84,99755.0
2024-12-27 11:00:00,34.84,34.85,34.72,34.81,70932.0,34.84,34.85,34.72,34.81,70932.0
2024-12-27 11:30:00,34.83,34.91,34.72,34.78,85421.0,34.83,34.91,34.72,34.78,85421.0
2024-12-27 12:00:00,34.78,34.78,34.65,34.71,83102.0,34.78,34.78,34.65,34.71,83102.0
2024-12-27 12:30:00,34.71,34.75,34.58,34.6,75774.0,34.71,34.75,34.58,34.6,75774.0
2024-12-27 13:00:00,34.6,34.81,34.6,34.74,147030.0,34.6,34.81,34.6,34.74,147030.0
2024-12-27 13:30:00,34.74,34.88,34.71,34.86,84873.0,34.74,34.88,34.71,34.86,84873.0
2024-12-27 14:00:00,34.86,34.95,34.82,34.85,90862.0,34.86,34.95,34.82,34.85,90862.0
2024-12-27 14:30:00,34.86,35.04,34.84,34.94,158028.0,34.86,35.04,34.84,34.94,158028.0
2024-12-27 15:00:00,34.93,34.93,34.63,34.67,123047.0,34.93,34.93,34.63,34.67,123047.0
2024-12-27 15:30:00,34.66,34.79,34.61,34.78,341568.0,34.66,34.79,34.61,34.78,341568.0
2024-12-30 09:30:00,34.42,34.63,34.12,34.23,297043.0,34.42,34.63,34.12,34.23,297043.0
2024-12-30 10:00:00,34.23,34.3,34.11,34.2,172721.0,34.23,34.3,34.11,34.2,172721.0
2024-12-30 10:30:00,34.21,34.4,34.17,34.34,119694.0,34.21,34.4,34.17,34.34,119694.0
2024-12-30 11:00:00,34.34,34.55,34.3,34.45,196776.0,34.34,34.55,34.3,34.45,196776.0
2024-12-30 11:30:00,34.45,34.6,34.41,34.57,85934.0,34.45,34.6,34.41,34.57,85934.0
2024-12-30 12:00:00,34.57,34.69,34.55,34.64,107751.0,34.57,34.69,34.55,34.64,107751.0
2024-12-30 12:30:00,34.64,34.78,34.62,34.66,115875.0,34.64,34.78,34.62,34.66,115875.0
2024-12-30 13:00:00,34.65,34.65,34.45,34.51,80662.0,34.65,34.65,34.45,34.51,80662.0
2024-12-30 13:30:00,34.5,34.59,34.49,34.57,99542.0,34.5,34.59,34.49,34.57,99542.0
2024-12-30 14:00:00,34.58,34.64,34.52,34.6,134139.0,34.58,34.64,34.52,34.6,134139.0
2024-12-30 14:30:00,34.6,34.64,34.51,34.54,133138.0,34.6,34.64,34.51,34.54,133138.0
2024-12-30 15:00:00,34.53,34.56,34.43,34.44,113845.0,34.53,34.56,34.43,34.44,113845.0
2024-12-30 15:30:00,34.44,34.48,34.33,34.34,488544.0,34.44,34.48,34.33,34.34,488544.0
2024-12-31 09:30:00,34.54,34.84,34.41,34.67,243637.0,34.54,34.84,34.41,34.67,243637.0
2024-12-31 10:00:00,34.65,34.98,34.63,34.93,172389.0,34.65,34.98,34.63,34.93,172389.0
2024-12-31 10:30:00,34.93,34.98,34.83,34.84,115212.0,34.93,34.98,34.83,34.84,115212.0
2024-12-31 11:00:00,34.84,34.87,34.69,34.75,98677.0,34.84,34.87,34.69,34.75,98677.0
2024-12-31 11:30:00,34.74,34.78,34.66,34.73,99138.0,34.74,34.78,34.66,34.73,99138.0
2024-12-31 12:00:00,34.73,34.73,34.47,34.49,124148.0,34.73,34.73,34.47,34.49,124148.0
2024-12-31 12:30:00,34.49,34.6,34.47,34.6,75963.0,34.49,34.6,34.47,34.6,75963.0
2024-12-31 13:00:00,34.61,34.69,34.49,34.5,96834.0,34.61,34.69,34.49,34.5,96834.0
2024-12-31 13:30:00,34.49,34.61,34.47,34.52,97234.0,34.49,34.61,34.47,34.52,97234.0
2024-12-31 14:00:00,34.52,34.67,34.46,34.57,105433.0,34.52,34.67,34.46,34.57,105433.0
2024-12-31 14:30:00,34.56,34.69,34.51,34.67,112023.0,34.56,34.69,34.51,34.67,112023.0
2024-12-31 15:00:00,34.66,34.73,34.59,34.7,83014.0,34.66,34.73,34.59,34.7,83014.0
2024-12-31 15:30:00,34.7,34.75,34.55,34.65,335423.0,34.7,34.75,34.55,34.65,335423.0
2025-01-02 09:30:00,34.89,35.13,34.62,34.87,287513.0,34.89,35.13,34.62,34.87,287513.0
2025-01-02 10:00:00,34.89,34.92,34.33,34.37,377931.0,34.89,34.92,34.33,34.37,377931.0
2025-01-02 10:30:00,34.36,34.41,34.21,34.23,173301.0,34.36,34.41,34.21,34.23,173301.0
2025-01-02 11:00:00,34.22,34.25,33.85,34.0,191396.0,34.22,34.25,33.85,34.0,191396.0
2025-01-02 11:30:00,34.0,34.18,33.98,34.07,229267.0,34.0,34.18,33.98,34.07,229267.0
2025-01-02 12:00:00,34.07,34.16,33.89,33.9,199780.0,34.07,34.16,33.89,33.9,199780.0
2025-01-02 12:30:00,33.9,33.9,33.6,33.76,165191.0,33.9,33.9,33.6,33.76,165191.0
2025-01-02 13:00:00,33.75,33.82,33.61,33.67,146219.0,33.75,33.82,33.61,33.67,146219.0
2025-01-02 13:30:00,33.66,33.79,33.54,33.65,139402.0,33.66,33.79,33.54,33.65,139402.0
2025-01-02 14:00:00,33.63,33.73,33.59,33.7,129424.0,33.63,33.73,33.59,33.7,129424.0
2025-01-02 14:30:00,33.69,33.74,33.6,33.6,122401.0,33.69,33.74,33.6,33.6,122401.0
2025-01-02 15:00:00,33.6,33.81,33.6,33.74,164786.0,33.6,33.81,33.6,33.74,164786.0
2025-01-02 15:30:00,33.76,33.77,33.6,33.67,568909.0,33.76,33.77,33.6,33.67,568909.0
2025-01-03 09:30:00,33.81,34.04,33.58,33.62,345422.0,33.81,34.04,33.58,33.62,345422.0
2025-01-03 10:00:00,33.64,34.01,33.6,34.01,179577.0,33.64,34.01,33.6,34.01,179577.0
2025-01-03 10:30:00,33.99,34.1,33.84,33.85,161704.0,33.99,34.1,33.84,33.85,161704.0
2025-01-03 11:00:00,33.87,33.95,33.76,33.83,92782.0,33.87,33.95,33.76,33.83,92782.0
2025-01-03 11:30:00,33.83,33.97,33.8,33.93,96346.0,33.83,33.97,33.8,33.93,96346.0
2025-01-03 12:00:00,33.93,34.05,33.85,33.85,105847.0,33.93,34.05,33.85,33.85,105847.0
2025-01-03 12:30:00,33.85,33.93,33.82,33.89,94491.0,33.85,33.93,33.82,33.89,94491.0
2025-01-03 13:00:00,33.9,33.97,33.79,33.95,91682.0,33.9,33.97,33.79,33.95,91682.0
2025-01-03 13:30:00,33.96,34.05,33.93,34.0,143643.0,33.96,34.05,33.93,34.0,143643.0
2025-01-03 14:00:00,33.99,34.16,33.99,34.09,123782.0,33.99,34.16,33.99,34.09,123782.0
2025-01-03 14:30:00,34.11,34.19,34.1,34.14,89824.0,34.11,34.19,34.1,34.14,89824.0
2025-01-03 15:00:00,34.14,34.23,34.07,34.19,148637.0,34.14,34.23,34.07,34.19,148637.0
2025-01-03 15:30:00,34.18,34.18,34.0,34.09,398549.0,34.18,34.18,34.0,34.09,398549.0
2025-01-06 09:30:00,34.53,34.77,34.41,34.62,305896.0,34.53,34.77,34.41,34.62,305896.0
2025-01-06 10:00:00,34.61,34.67,34.43,34.54,288456.0,34.61,34.67,34.43,34.54,288456.0
2025-01-06 10:30:00,34.54,34.72,34.39,34.48,292517.0,34.54,34.72,34.39,34.48,292517.0
2025-01-06 11:00:00,34.49,34.76,34.46,34.59,644424.0,34.49,34.76,34.46,34.59,644424.0
2025-01-06 11:30:00,34.59,34.72,34.57,34.65,196822.0,34.59,34.72,34.57,34.65,196822.0
2025-01-06 12:00:00,34.64,34.67,34.47,34.48,581803.0,34.64,34.67,34.47,34.48,581803.0
2025-01-06 12:30:00,34.47,34.5,34.34,34.37,290691.0,34.47,34.5,34.34,34.37,290691.0
2025-01-06 13:00:00,34.37,34.39,34.24,34.25,189598.0,34.37,34.39,34.24,34.25,189598.0
2025-01-06 13:30:00,34.25,34.27,34.15,34.16,189114.0,34.25,34.27,34.15,34.16,189114.0
2025-01-06 14:00:00,34.16,34.17,34.03,34.08,254100.0,34.16,34.17,34.03,34.08,254100.0
2025-01-06 14:30:00,34.08,34.11,33.83,33.83,368642.0,34.08,34.11,33.83,33.83,368642.0
2025-01-06 15:00:00,33.82,33.89,33.74,33.84,281134.0,33.82,33.89,33.74,33.84,281134.0
2025-01-06 15:30:00,33.84,33.97,33.76,33.94,629231.0,33.84,33.97,33.76,33.94,629231.0
2025-01-07 09:30:00,34.18,34.39,33.61,33.69,495862.0,34.18,34.39,33.61,33.69,495862.0
2025-01-07 10:00:00,33.67,33.67,33.25,33.55,372058.0,33.67,33.67,33.25,33.55,372058.0
2025-01-07 10:30:00,33.55,33.56,33.24,33.41,234880.0,33.55,33.56,33.24,33.41,234880.0
2025-01-07 11:00:00,33.41,33.53,33.27,33.33,179831.0,33.41,33.53,33.27,33.33,179831.0
2025-01-07 11:30:00,33.35,33.47,33.26,33.32,148503.0,33.35,33.47,33.26,33.32,148503.0
2025-01-07 12:00:00,33.32,33.49,33.31,33.36,102315.0,33.32,33.49,33.31,33.36,102315.0
2025-01-07 12:30:00,33.35,33.42,33.23,33.31,119582.0,33.35,33.42,33.23,33.31,119582.0
2025-01-07 13:00:00,33.3,33.44,33.2,33.41,153332.0,33.3,33.44,33.2,33.41,153332.0
2025-01-07 13:30:00,33.41,33.42,33.29,33.37,119025.0,33.41,33.42,33.29,33.37,119025.0
2025-01-07 14:00:00,33.37,33.41,33.31,33.38,145738.0,33.37,33.41,33.31,33.38,145738.0
2025-01-07 14:30:00,33.38,33.38,33.32,33.33,100959.0,33.38,33.38,33.32,33.33,100959.0
2025-01-07 15:00:00,33.33,33.39,33.18,33.19,238907.0,33.33,33.39,33.18,33.19,238907.0
2025-01-07 15:30:00,33.21,33.25,33.09,33.23,640531.0,33.21,33.25,33.09,33.23,640531.0
2025-01-08 09:30:00,33.06,33.2,32.53,32.55,283596.0,33.06,33.2,32.53,32.55,283596.0
2025-01-08 10:00:00,32.53,32.75,32.5,32.63,241773.0,32.53,32.75,32.5,32.63,241773.0
2025-01-08 10:30:00,32.61,32.79,32.59,32.76,214704.0,32.61,32.79,32.59,32.76,214704.0
2025-01-08 11:00:00,32.76,32.86,32.7,32.8,196951.0,32.76,32.86,32.7,32.8,196951.0
2025-01-08 11:30:00,32.79,32.92,32.75,32.85,177578.0,32.79,32.92,32.75,32.85,177578.0
2025-01-08 12:00:00,32.86,32.87,32.66,32.7,123032.0,32.86,32.87,32.66,32.7,123032.0
2025-01-08 12:30:00,32.69,32.74,32.63,32.64,115252.0,32.69,32.74,32.63,32.64,115252.0
2025-01-08 13:00:00,32.64,32.83,32.63,32.78,142495.0,32.64,32.83,32.63,32.78,142495.0
2025-01-08 13:30:00,32.78,32.83,32.63,32.68,188110.0,32.78,32.83,32.63,32.68,188110.0
2025-01-08 14:00:00,32.68,32.78,32.58,32.72,295237.0,32.68,32.78,32.58,32.72,295237.0
2025-01-08 14:30:00,32.72,32.8,32.65,32.8,136466.0,32.72,32.8,32.65,32.8,136466.0
2025-01-08 15:00:00,32.8,32.82,32.7,32.75,225689.0,32.8,32.82,32.7,32.75,225689.0
2025-01-08 15:30:00,32.75,32.76,32.63,32.68,574656.0,32.75,32.76,32.63,32.68,574656.0
2025-01-10 09:30:00,32.31,32.36,32.05,32.16,351714.0,32.31,32.36,32.05,32.16,351714.0
2025-01-10 10:00:00,32.15,32.16,31.86,32.12,274384.0,32.15,32.16,31.86,32.12,274384.0
2025-01-10 10:30:00,32.12,32.27,32.0,32.01,254630.0,32.12,32.27,32.0,32.01,254630.0
2025-01-10 11:00:00,32.01,32.24,31.9,32.12,238789.0,32.01,32.24,31.9,32.12,238789.0
2025-01-10 11:30:00,32.12,32.19,32.03,32.06,245471.0,32.12,32.19,32.03,32.06,245471.0
2025-01-10 12:00:00,32.05,32.06,31.93,32.04,165335.0,32.05,32.06,31.93,32.04,165335.0
2025-01-10 12:30:00,32.03,32.12,32.0,32.09,180779.0,32.03,32.12,32.0,32.09,180779.0
2025-01-10 13:00:00,32.09,32.25,32.04,32.23,215382.0,32.09,32.25,32.04,32.23,215382.0
2025-01-10 13:30:00,32.23,32.32,32.19,32.28,291376.0,32.23,32.32,32.19,32.28,291376.0
2025-01-10 14:00:00,32.29,32.3,32.04,32.09,243151.0,32.29,32.3,32.04,32.09,243151.0
2025-01-10 14:30:00,32.09,32.11,31.95,32.08,302647.0,32.09,32.11,31.95,32.08,302647.0
2025-01-10 15:00:00,32.08,32.1,31.91,31.96,288633.0,32.08,32.1,31.91,31.96,288633.0
2025-01-10 15:30:00,31.95,31.97,31.84,31.88,751328.0,31.95,31.97,31.84,31.88,751328.0
2025-01-13 09:30:00,31.8,32.23,31.61,32.17,260742.0,31.8,32.23,31.61,32.17,260742.0
2025-01-13 10:00:00,32.18,32.3,31.96,31.99,327758.0,32.18,32.3,31.96,31.99,327758.0
2025-01-13 10:30:00,31.99,32.18,31.98,32.09,193825.0,31.99,32.18,31.98,32.09,193825.0
2025-01-13 11:00:00,32.09,32.18,32.02,32.08,187004.0,32.09,32.18,32.02,32.08,187004.0
2025-01-13 11:30:00,32.09,32.11,31.87,31.88,144187.0,32.09,32.11,31.87,31.88,144187.0
2025-01-13 12:00:00,31.88,31.98,31.8,31.95,186763.0,31.88,31.98,31.8,31.95,186763.0
2025-01-13 12:30:00,31.94,31.98,31.84,31.97,86300.0,31.94,31.98,31.84,31.97,86300.0
2025-01-13 13:00:00,31.97,31.99,31.88,31.99,95648.0,31.97,31.99,31.88,31.99,95648.0
2025-01-13 13:30:00,31.99,32.08,31.88,32.03,204429.0,31.99,32.08,31.88,32.03,204429.0
2025-01-13 14:00:00,32.03,32.26,31.99,32.26,155819.0,32.03,32.26,31.99,32.26,155819.0
2025-01-13 14:30:00,32.25,32.43,32.24,32.34,185348.0,32.25,32.43,32.24,32.34,185348.0
2025-01-13 15:00:00,32.33,32.43,32.26,32.33,274041.0,32.33,32.43,32.26,32.33,274041.0
2025-01-13 15:30:00,32.33,32.37,32.14,32.32,923552.0,32.33,32.37,32.14,32.32,923552.0
2025-01-14 09:30:00,32.4,32.7,32.3,32.36,417820.0,32.4,32.7,32.3,32.36,417820.0
2025-01-14 10:00:00,32.35,32.49,32.23,32.23,237724.0,32.35,32.49,32.23,32.23,237724.0
2025-01-14 10:30:00,32.25,32.38,32.23,32.28,175033.0,32.25,32.38,32.23,32.28,175033.0
2025-01-14 11:00:00,32.28,32.3,32.16,32.25,108223.0,32.28,32.3,32.16,32.25,108223.0
2025-01-14 11:30:00,32.25,32.27,32.06,32.1,161609.0,32.25,32.27,32.06,32.1,161609.0
2025-01-14 12:00:00,32.1,32.44,32.09,32.34,241813.0,32.1,32.44,32.09,32.34,241813.0
2025-01-14 12:30:00,32.34,32.52,32.33,32.48,164918.0,32.34,32.52,32.33,32.48,164918.0
2025-01-14 13:00:00,32.48,32.69,32.48,32.68,240124.0,32.48,32.69,32.48,32.68,240124.0
2025-01-14 13:30:00,32.69,32.85,32.66,32.8,193923.0,32.69,32.85,32.66,32.8,193923.0
2025-01-14 14:00:00,32.82,32.91,32.74,32.8,230960.0,32.82,32.91,32.74,32.8,230960.0
2025-01-14 14:30:00,32.8,32.95,32.79,32.86,503825.0,32.8,32.95,32.79,32.86,503825.0
2025-01-14 15:00:00,32.85,33.02,32.79,33.02,288154.0,32.85,33.02,32.79,33.02,288154.0
2025-01-14 15:30:00,33.02,33.13,32.91,33.12,1066080.0,33.02,33.13,32.91,33.12,1066080.0
2025-01-15 09:30:00,33.85,34.05,33.48,33.52,573740.0,33.85,34.05,33.48,33.52,573740.0
2025-01-15 10:00:00,33.51,33.71,33.48,33.57,171271.0,33.51,33.71,33.48,33.57,171271.0
2025-01-15 10:30:00,33.57,33.59,33.12,33.14,170266.0,33.57,33.59,33.12,33.14,170266.0
2025-01-15 11:00:00,33.13,33.26,33.08,33.16,142235.0,33.13,33.26,33.08,33.16,142235.0
2025-01-15 11:30:00,33.16,33.27,33.05,33.12,242655.0,33.16,33.27,33.05,33.12,242655.0
2025-01-15 12:00:00,33.11,33.12,32.84,32.98,239475.0,33.11,33.12,32.84,32.98,239475.0
2025-01-15 12:30:00,33.01,33.12,33.0,33.03,138043.0,33.01,33.12,33.0,33.03,138043.0
2025-01-15 13:00:00,33.04,33.13,33.02,33.13,129722.0,33.04,33.13,33.02,33.13,129722.0
2025-01-15 13:30:00,33.13,33.24,33.08,33.23,143872.0,33.13,33.24,33.08,33.23,143872.0
2025-01-15 14:00:00,33.23,33.29,33.16,33.29,154547.0,33.23,33.29,33.16,33.29,154547.0
2025-01-15 14:30:00,33.29,33.36,33.22,33.23,197044.0,33.29,33.36,33.22,33.23,197044.0
2025-01-15 15:00:00,33.23,33.23,33.07,33.09,225178.0,33.23,33.23,33.07,33.09,225178.0
2025-01-15 15:30:00,33.09,33.11,32.97,32.98,899937.0,33.09,33.11,32.97,32.98,899937.0
2025-01-16 09:30:00,32.85,33.08,32.83,32.9,211355.0,32.85,33.08,32.83,32.9,211355.0
2025-01-16 10:00:00,32.9,33.02,32.85,32.86,149884.0,32.9,33.02,32.85,32.86,149884.0
2025-01-16 10:30:00,32.9,33.04,32.84,32.93,161823.0,32.9,33.04,32.84,32.93,161823.0
2025-01-16 11:00:00,32.92,33.14,32.92,33.1,226733.0,32.92,33.14,32.92,33.1,226733.0
2025-01-16 11:30:00,33.1,33.2,33.06,33.14,190634.0,33.1,33.2,33.06,33.14,190634.0
2025-01-16 12:00:00,33.15,33.27,33.12,33.2,169208.0,33.15,33.27,33.12,33.2,169208.0
2025-01-16 12:30:00,33.19,33.26,33.14,33.24,129550.0,33.19,33.26,33.14,33.24,129550.0
2025-01-16 13:00:00,33.24,33.38,33.22,33.24,179001.0,33.24,33.38,33.22,33.24,179001.0
2025-01-16 13:30:00,33.23,33.31,33.18,33.27,156494.0,33.23,33.31,33.18,33.27,156494.0
2025-01-16 14:00:00,33.26,33.41,33.25,33.37,218071.0,33.26,33.41,33.25,33.37,218071.0
2025-01-16 14:30:00,33.38,33.4,33.25,33.3,156951.0,33.38,33.4,33.25,33.3,156951.0
2025-01-16 15:00:00,33.29,33.32,33.19,33.19,196728.0,33.29,33.32,33.19,33.19,196728.0
2025-01-16 15:30:00,33.2,33.33,33.1,33.14,599089.0,33.2,33.33,33.1,33.14,599089.0
2025-01-17 09:30:00,33.45,33.75,33.35,33.46,396953.0,33.45,33.75,33.35,33.46,396953.0
2025-01-17 10:00:00,33.46,33.46,33.28,33.31,115448.0,33.46,33.46,33.28,33.31,115448.0
2025-01-17 10:30:00,33.33,33.41,33.24,33.3,216645.0,33.33,33.41,33.24,33.3,216645.0
2025-01-17 11:00:00,33.3,33.31,33.06,33.08,164493.0,33.3,33.31,33.06,33.08,164493.0
2025-01-17 11:30:00,33.09,33.15,33.01,33.02,186390.0,33.09,33.15,33.01,33.02,186390.0
2025-01-17 12:00:00,33.02,33.12,32.95,33.11,241563.0,33.02,33.12,32.95,33.11,241563.0
2025-01-17 12:30:00,33.1,33.11,32.96,33.02,283304.0,33.1,33.11,32.96,33.02,283304.0
2025-01-17 13:00:00,33.02,33.05,32.99,32.99,147237.0,33.02,33.05,32.99,32.99,147237.0
2025-01-17 13:30:00,32.99,33.07,32.95,32.98,178476.0,32.99,33.07,32.95,32.98,178476.0
2025-01-17 14:00:00,32.98,33.02,32.94,32.96,243811.0,32.98,33.02,32.94,32.96,243811.0
2025-01-17 14:30:00,32.96,33.05,32.93,32.97,201594.0,32.96,33.05,32.93,32.97,201594.0
2025-01-17 15:00:00,32.97,33.06,32.93,33.04,210054.0,32.97,33.06,32.93,33.04,210054.0
2025-01-17 15:30:00,33.05,33.06,32.77,32.83,811574.0,33.05,33.06,32.77,32.83,811574.0
2025-01-21 09:30:00,33.0,33.48,32.99,33.09,287093.0,33.0,33.48,32.99,33.09,287093.0
2025-01-21 10:00:00,33.09,33.2,32.96,33.17,179445.0,33.09,33.2,32.96,33.17,179445.0
2025-01-21 10:30:00,33.16,33.34,33.15,33.3,273814.0,33.16,33.34,33.15,33.3,273814.0
2025-01-21 11:00:00,33.28,33.48,33.26,33.45,230186.0,33.28,33.48,33.26,33.45,230186.0
2025-01-21 11:30:00,33.45,33.58,33.33,33.38,430301.0,33.45,33.58,33.33,33.38,430301.0
2025-01-21 12:00:00,33.37,33.4,33.25,33.35,128739.0,33.37,33.4,33.25,33.35,128739.0
2025-01-21 12:30:00,33.36,33.41,33.32,33.34,131148.0,33.36,33.41,33.32,33.34,131148.0
2025-01-21 13:00:00,33.34,33.44,33.32,33.42,110213.0,33.34,33.44,33.32,33.42,110213.0
2025-01-21 13:30:00,33.42,33.52,33.39,33.51,154714.0,33.42,33.52,33.39,33.51,154714.0
2025-01-21 14:00:00,33.51,33.53,33.44,33.45,247276.0,33.51,33.53,33.44,33.45,247276.0
2025-01-21 14:30:00,33.45,33.46,33.38,33.4,146302.0,33.45,33.46,33.38,33.4,146302.0
2025-01-21 15:00:00,33.39,33.43,33.21,33.42,271887.0,33.39,33.43,33.21,33.42,271887.0
2025-01-21 15:30:00,33.42,33.48,33.31,33.37,854834.0,33.42,33.48,33.31,33.37,854834.0
2025-01-22 09:30:00,33.33,33.33,33.05,33.22,240257.0,33.33,33.33,33.05,33.22,240257.0
2025-01-22 10:00:00,33.21,33.36,33.2,33.25,139363.0,33.21,33.36,33.2,33.25,139363.0
2025-01-22 10:30:00,33.25,33.25,33.04,33.14,195714.0,33.25,33.25,33.04,33.14,195714.0
2025-01-22 11:00:00,33.16,33.36,33.12,33.33,209449.0,33.16,33.36,33.12,33.33,209449.0
2025-01-22 11:30:00,33.34,33.36,33.24,33.27,287105.0,33.34,33.36,33.24,33.27,287105.0
2025-01-22 12:00:00,33.27,33.32,33.12,33.15,116287.0,33.27,33.32,33.12,33.15,116287.0
2025-01-22 12:30:00,33.16,33.22,33.15,33.16,93388.0,33.16,33.22,33.15,33.16,93388.0
2025-01-22 13:00:00,33.16,33.19,33.1,33.12,162031.0,33.16,33.19,33.1,33.12,162031.0
2025-01-22 13:30:00,33.12,33.3,33.12,33.26,213154.0,33.12,33.3,33.12,33.26,213154.0
2025-01-22 14:00:00,33.26,33.29,33.2,33.23,163788.0,33.26,33.29,33.2,33.23,163788.0
2025-01-22 14:30:00,33.22,33.3,33.2,33.26,166226.0,33.22,33.3,33.2,33.26,166226.0
2025-01-22 15:00:00,33.26,33.29,33.16,33.18,249659.0,33.26,33.29,33.16,33.18,249659.0
2025-01-22 15:30:00,33.18,33.18,32.79,32.82,532618.0,33.18,33.18,32.79,32.82,532618.0
2025-01-23 09:30:00,32.73,33.11,32.64,33.11,365257.0,32.73,33.11,32.64,33.11,365257.0
2025-01-23 10:00:00,33.11,33.21,32.95,33.12,254954.0,33.11,33.21,32.95,33.12,254954.0
2025-01-23 10:30:00,33.12,33.15,33.06,33.06,159440.0,33.12,33.15,33.06,33.06,159440.0
2025-01-23 11:00:00,33.07,33.19,33.0,33.12,266119.0,33.07,33.19,33.0,33.12,266119.0
2025-01-23 11:30:00,33.12,33.23,33.09,33.22,194571.0,33.12,33.23,33.09,33.22,194571.0
2025-01-23 12:00:00,33.21,33.36,33.18,33.34,262604.0,33.21,33.36,33.18,33.34,262604.0
2025-01-23 12:30:00,33.34,33.39,33.25,33.26,163287.0,33.34,33.39,33.25,33.26,163287.0
2025-01-23 13:00:00,33.25,33.29,33.2,33.23,156435.0,33.25,33.29,33.2,33.23,156435.0
2025-01-23 13:30:00,33.22,33.27,33.15,33.2,127475.0,33.22,33.27,33.15,33.2,127475.0
2025-01-23 14:00:00,33.2,33.26,33.17,33.19,147896.0,33.2,33.26,33.17,33.19,147896.0
2025-01-23 14:30:00,33.19,33.23,33.1,33.12,180206.0,33.19,33.23,33.1,33.12,180206.0
2025-01-23 15:00:00,33.13,33.14,32.98,32.98,239787.0,33.13,33.14,32.98,32.98,239787.0
2025-01-23 15:30:00,32.98,33.15,32.87,33.11,758035.0,32.98,33.15,32.87,33.11,758035.0
2025-01-24 09:30:00,33.0,33.23,32.92,32.96,222722.0,33.0,33.23,32.92,32.96,222722.0
2025-01-24 10:00:00,32.97,33.02,32.86,32.97,127764.0,32.97,33.02,32.86,32.97,127764.0
2025-01-24 10:30:00,32.97,32.99,32.91,32.93,83279.0,32.97,32.99,32.91,32.93,83279.0
2025-01-24 11:00:00,32.93,33.06,32.91,33.06,151737.0,32.93,33.06,32.91,33.06,151737.0
2025-01-24 11:30:00,33.07,33.18,33.03,33.05,150450.0,33.07,33.18,33.03,33.05,150450.0
2025-01-24 12:00:00,33.04,33.18,33.03,33.13,84153.0,33.04,33.18,33.03,33.13,84153.0
2025-01-24 12:30:00,33.12,33.17,33.03,33.04,70859.0,33.12,33.17,33.03,33.04,70859.0
2025-01-24 13:00:00,33.04,33.09,33.02,33.04,89856.0,33.04,33.09,33.02,33.04,89856.0
2025-01-24 13:30:00,33.04,33.08,32.95,32.98,106375.0,33.04,33.08,32.95,32.98,106375.0
2025-01-24 14:00:00,32.98,33.02,32.91,32.98,149606.0,32.98,33.02,32.91,32.98,149606.0
2025-01-24 14:30:00,32.98,33.0,32.92,32.94,123374.0,32.98,33.0,32.92,32.94,123374.0
2025-01-24 15:00:00,32.95,32.99,32.91,32.91,134279.0,32.95,32.99,32.91,32.91,134279.0
2025-01-24 15:30:00,32.92,32.92,32.83,32.9,372940.0,32.92,32.92,32.83,32.9,372940.0
2025-01-27 09:30:00,32.79,33.51,32.78,33.47,591605.0,32.79,33.51,32.78,33.47,591605.0
2025-01-27 10:00:00,33.47,33.55,33.33,33.46,290545.0,33.47,33.55,33.33,33.46,290545.0
2025-01-27 10:30:00,33.47,33.49,33.22,33.29,462517.0,33.47,33.49,33.22,33.29,462517.0
2025-01-27 11:00:00,33.28,33.52,33.27,33.52,352283.0,33.28,33.52,33.27,33.52,352283.0
2025-01-27 11:30:00,33.5,33.54,33.4,33.47,235117.0,33.5,33.54,33.4,33.47,235117.0
2025-01-27 12:00:00,33.47,33.76,33.45,33.72,224982.0,33.47,33.76,33.45,33.72,224982.0
2025-01-27 12:30:00,33.71,33.74,33.59,33.61,134565.0,33.71,33.74,33.59,33.61,134565.0
2025-01-27 13:00:00,33.6,33.6,33.49,33.5,124740.0,33.6,33.6,33.49,33.5,124740.0
2025-01-27 13:30:00,33.49,33.63,33.45,33.5,171279.0,33.49,33.63,33.45,33.5,171279.0
2025-01-27 14:00:00,33.5,33.56,33.45,33.52,226159.0,33.5,33.56,33.45,33.52,226159.0
2025-01-27 14:30:00,33.51,33.52,33.41,33.44,296535.0,33.51,33.52,33.41,33.44,296535.0
2025-01-27 15:00:00,33.43,33.55,33.36,33.47,180588.0,33.43,33.55,33.36,33.47,180588.0
2025-01-27 15:30:00,33.47,33.65,33.46,33.55,552687.0,33.47,33.65,33.46,33.55,552687.0
2025-01-28 09:30:00,33.71,33.73,33.31,33.38,188237.0,33.71,33.73,33.31,33.38,188237.0
2025-01-28 10:00:00,33.35,33.61,33.31,33.58,95757.0,33.35,33.61,33.31,33.58,95757.0
2025-01-28 10:30:00,33.58,33.85,33.56,33.76,155418.0,33.58,33.85,33.56,33.76,155418.0
2025-01-28 11:00:00,33.76,33.81,33.65,33.7,220257.0,33.76,33.81,33.65,33.7,220257.0
2025-01-28 11:30:00,33.7,33.74,33.64,33.69,173154.0,33.7,33.74,33.64,33.69,173154.0
2025-01-28 12:00:00,33.69,33.72,33.6,33.65,107899.0,33.69,33.72,33.6,33.65,107899.0
2025-01-28 12:30:00,33.65,33.67,33.52,33.54,124222.0,33.65,33.67,33.52,33.54,124222.0
2025-01-28 13:00:00,33.54,33.63,33.52,33.55,91836.0,33.54,33.63,33.52,33.55,91836.0
2025-01-28 13:30:00,33.56,33.62,33.44,33.48,130393.0,33.56,33.62,33.44,33.48,130393.0
2025-01-28 14:00:00,33.48,33.58,33.46,33.5,174551.0,33.48,33.58,33.46,33.5,174551.0
2025-01-28 14:30:00,33.5,33.66,33.49,33.62,165145.0,33.5,33.66,33.49,33.62,165145.0
2025-01-28 15:00:00,33.62,33.67,33.59,33.62,190820.0,33.62,33.67,33.59,33.62,190820.0
2025-01-28 15:30:00,33.62,33.66,33.49,33.5,414851.0,33.62,33.66,33.49,33.5,414851.0
2025-01-29 09:30:00,33.58,33.68,33.44,33.65,138580.0,33.58,33.68,33.44,33.65,138580.0
2025-01-29 10:00:00,33.63,33.78,33.62,33.65,248601.0,33.63,33.78,33.62,33.65,248601.0
2025-01-29 10:30:00,33.67,33.74,33.59,33.72,97167.0,33.67,33.74,33.59,33.72,97167.0
2025-01-29 11:00:00,33.73,34.03,33.68,34.02,378460.0,33.73,34.03,33.68,34.02,378460.0
2025-01-29 11:30:00,34.03,34.08,33.92,33.95,279613.0,34.03,34.08,33.92,33.95,279613.0
2025-01-29 12:00:00,33.96,34.24,33.96,34.23,324739.0,33.96,34.24,33.96,34.23,324739.0
2025-01-29 12:30:00,34.23,34.29,34.17,34.28,249423.0,34.23,34.29,34.17,34.28,249423.0
2025-01-29 13:00:00,34.27,34.34,34.17,34.33,254332.0,34.27,34.34,34.17,34.33,254332.0
2025-01-29 13:30:00,34.33,34.41,34.22,34.37,510364.0,34.33,34.41,34.22,34.37,510364.0
2025-01-29 14:00:00,34.36,34.36,34.06,34.07,360861.0,34.36,34.36,34.06,34.07,360861.0
2025-01-29 14:30:00,34.07,34.27,34.04,34.13,195291.0,34.07,34.27,34.04,34.13,195291.0
2025-01-29 15:00:00,34.12,34.13,33.93,33.97,238218.0,34.12,34.13,33.93,33.97,238218.0
2025-01-29 15:30:00,33.97,34.03,33.92,34.01,513173.0,33.97,34.03,33.92,34.01,513173.0
2025-01-30 09:30:00,34.4,35.05,34.31,35.0,731396.0,34.4,35.05,34.31,35.0,731396.0
2025-01-30 10:00:00,34.99,34.99,34.61,34.64,216655.0,34.99,34.99,34.61,34.64,216655.0
2025-01-30 10:30:00,34.65,34.72,34.5,34.55,182950.0,34.65,34.72,34.5,34.55,182950.0
2025-01-30 11:00:00,34.55,34.57,34.39,34.44,190233.0,34.55,34.57,34.39,34.44,190233.0
2025-01-30 11:30:00,34.44,34.49,34.31,34.45,113439.0,34.44,34.49,34.31,34.45,113439.0
2025-01-30 12:00:00,34.45,34.5,34.42,34.46,159967.0,34.45,34.5,34.42,34.46,159967.0
2025-01-30 12:30:00,34.46,34.59,34.42,34.59,153292.0,34.46,34.59,34.42,34.59,153292.0
2025-01-30 13:00:00,34.59,34.75,34.58,34.64,214466.0,34.59,34.75,34.58,34.64,214466.0
2025-01-30 13:30:00,34.64,34.69,34.58,34.59,155256.0,34.64,34.69,34.58,34.59,155256.0
2025-01-30 14:00:00,34.59,34.64,34.53,34.54,122423.0,34.59,34.64,34.53,34.54,122423.0
2025-01-30 14:30:00,34.53,34.61,34.48,34.58,135836.0,34.53,34.61,34.48,34.58,135836.0
2025-01-30 15:00:00,34.58,34.69,34.56,34.68,237999.0,34.58,34.69,34.56,34.68,237999.0
2025-01-30 15:30:00,34.67,34.7,34.16,34.55,592558.0,34.67,34.7,34.16,34.55,592558.0
2025-01-31 09:30:00,34.55,34.89,34.55,34.69,245281.0,34.55,34.89,34.55,34.69,245281.0
2025-01-31 10:00:00,34.69,34.76,34.39,34.75,214314.0,34.69,34.76,34.39,34.75,214314.0
2025-01-31 10:30:00,34.77,34.8,34.56,34.61,156562.0,34.77,34.8,34.56,34.61,156562.0
2025-01-31 11:00:00,34.61,34.68,34.58,34.66,124505.0,34.61,34.68,34.58,34.66,124505.0
2025-01-31 11:30:00,34.66,34.68,34.55,34.64,116524.0,34.66,34.68,34.55,34.64,116524.0
2025-01-31 12:00:00,34.64,34.67,34.55,34.66,191736.0,34.64,34.67,34.55,34.66,191736.0
2025-01-31 12:30:00,34.66,34.79,34.65,34.67,287818.0,34.66,34.79,34.65,34.67,287818.0
2025-01-31 13:00:00,34.68,34.71,34.38,34.42,136781.0,34.68,34.71,34.38,34.42,136781.0
2025-01-31 13:30:00,34.42,34.43,34.18,34.27,125707.0,34.42,34.43,34.18,34.27,125707.0
2025-01-31 14:00:00,34.26,34.36,34.17,34.36,139281.0,34.26,34.36,34.17,34.36,139281.0
2025-01-31 14:30:00,34.36,34.4,34.17,34.38,180601.0,34.36,34.4,34.17,34.38,180601.0
2025-01-31 15:00:00,34.37,34.44,34.24,34.41,301763.0,34.37,34.44,34.24,34.41,301763.0
2025-01-31 15:30:00,34.42,34.54,34.35,34.47,735799.0,34.42,34.54,34.35,34.47,735799.0
2025-02-03 09:30:00,32.76,33.71,32.67,33.62,563236.0,32.76,33.71,32.67,33.62,563236.0
2025-02-03 10:00:00,33.58,34.23,33.51,34.2,302344.0,33.58,34.23,33.51,34.2,302344.0
2025-02-03 10:30:00,34.2,34.33,34.06,34.29,230067.0,34.2,34.33,34.06,34.29,230067.0
2025-02-03 11:00:00,34.27,34.33,33.99,34.16,222583.0,34.27,34.33,33.99,34.16,222583.0
2025-02-03 11:30:00,34.16,34.33,34.08,34.11,181724.0,34.16,34.33,34.08,34.11,181724.0
2025-02-03 12:00:00,34.11,34.24,34.02,34.17,190984.0,34.11,34.24,34.02,34.17,190984.0
2025-02-03 12:30:00,34.16,34.21,33.93,34.0,147417.0,34.16,34.21,33.93,34.0,147417.0
2025-02-03 13:00:00,33.99,34.15,33.92,34.06,219850.0,33.99,34.15,33.92,34.06,219850.0
2025-02-03 13:30:00,34.07,34.18,34.01,34.12,157411.0,34.07,34.18,34.01,34.12,157411.0
2025-02-03 14:00:00,34.11,34.33,34.09,34.31,183190.0,34.11,34.33,34.09,34.31,183190.0
2025-02-03 14:30:00,34.3,34.51,34.29,34.48,143216.0,34.3,34.51,34.29,34.48,143216.0
2025-02-03 15:00:00,34.48,34.54,34.37,34.39,305336.0,34.48,34.54,34.37,34.39,305336.0
2025-02-03 15:30:00,34.39,34.4,34.11,34.17,779230.0,34.39,34.4,34.11,34.17,779230.0
2025-02-04 09:30:00,35.01,35.05,34.49,34.68,345007.0,35.01,35.05,34.49,34.68,345007.0
2025-02-04 10:00:00,34.67,34.75,34.39,34.42,159369.0,34.67,34.75,34.39,34.42,159369.0
2025-02-04 10:30:00,34.42,34.65,34.39,34.59,333790.0,34.42,34.65,34.39,34.59,333790.0
2025-02-04 11:00:00,34.58,34.84,34.58,34.7,531858.0,34.58,34.84,34.58,34.7,531858.0
2025-02-04 11:30:00,34.7,34.75,34.63,34.66,91677.0,34.7,34.75,34.63,34.66,91677.0
2025-02-04 12:00:00,34.66,34.69,34.45,34.49,207896.0,34.66,34.69,34.45,34.49,207896.0
2025-02-04 12:30:00,34.5,34.66,34.5,34.59,129734.0,34.5,34.66,34.5,34.59,129734.0
2025-02-04 13:00:00,34.59,34.67,34.52,34.66,438174.0,34.59,34.67,34.52,34.66,438174.0
2025-02-04 13:30:00,34.66,34.67,34.6,34.62,117866.0,34.66,34.67,34.6,34.62,117866.0
2025-02-04 14:00:00,34.61,34.74,34.61,34.7,133014.0,34.61,34.74,34.61,34.7,133014.0
2025-02-04 14:30:00,34.7,34.72,34.47,34.49,208808.0,34.7,34.72,34.47,34.49,208808.0
2025-02-04 15:00:00,34.48,34.58,34.45,34.55,365238.0,34.48,34.58,34.45,34.55,365238.0
2025-02-04 15:30:00,34.55,34.66,34.48,34.57,941577.0,34.55,34.66,34.48,34.57,941577.0
2025-02-05 09:30:00,34.47,34.57,34.31,34.37,293180.0,34.47,34.57,34.31,34.37,293180.0
2025-02-05 10:00:00,34.37,34.58,34.24,34.58,197817.0,34.37,34.58,34.24,34.58,197817.0
2025-02-05 10:30:00,34.58,34.62,34.47,34.59,148441.0,34.58,34.62,34.47,34.59,148441.0
2025-02-05 11:00:00,34.58,34.59,34.43,34.54,95763.0,34.58,34.59,34.43,34.54,95763.0
2025-02-05 11:30:00,34.55,34.56,34.45,34.46,98798.0,34.55,34.56,34.45,34.46,98798.0
2025-02-05 12:00:00,34.45,34.54,34.44,34.5,115668.0,34.45,34.54,34.44,34.5,115668.0
2025-02-05 12:30:00,34.49,34.54,34.41,34.41,145549.0,34.49,34.54,34.41,34.41,145549.0
2025-02-05 13:00:00,34.41,34.47,34.31,34.39,227076.0,34.41,34.47,34.31,34.39,227076.0
2025-02-05 13:30:00,34.39,34.48,34.38,34.46,90035.0,34.39,34.48,34.38,34.46,90035.0
2025-02-05 14:00:00,34.46,34.63,34.46,34.55,156510.0,34.46,34.63,34.46,34.55,156510.0
2025-02-05 14:30:00,34.55,34.56,34.47,34.47,136946.0,34.55,34.56,34.47,34.47,136946.0
2025-02-05 15:00:00,34.47,34.51,34.41,34.45,472619.0,34.47,34.51,34.41,34.45,472619.0
2025-02-05 15:30:00,34.45,34.46,34.22,34.23,629511.0,34.45,34.46,34.22,34.23,629511.0
2025-02-06 09:30:00,34.39,34.72,34.29,34.68,166759.0,34.39,34.72,34.29,34.68,166759.0
2025-02-06 10:00:00,34.67,34.97,34.58,34.8,175198.0,34.67,34.97,34.58,34.8,175198.0
2025-02-06 10:30:00,34.8,34.83,34.64,34.64,101932.0,34.8,34.83,34.64,34.64,101932.0
2025-02-06 11:00:00,34.63,34.73,34.62,34.73,65434.0,34.63,34.73,34.62,34.73,65434.0
2025-02-06 11:30:00,34.73,34.79,34.51,34.57,90656.0,34.73,34.79,34.51,34.57,90656.0
2025-02-06 12:00:00,34.57,34.73,34.51,34.7,87755.0,34.57,34.73,34.51,34.7,87755.0
2025-02-06 12:30:00,34.71,34.74,34.63,34.73,85199.0,34.71,34.74,34.63,34.73,85199.0
2025-02-06 13:00:00,34.72,34.77,34.67,34.75,95424.0,34.72,34.77,34.67,34.75,95424.0
2025-02-06 13:30:00,34.75,34.76,34.7,34.73,76063.0,34.75,34.76,34.7,34.73,76063.0
2025-02-06 14:00:00,34.73,34.76,34.51,34.51,104674.0,34.73,34.76,34.51,34.51,104674.0
2025-02-06 14:30:00,34.52,34.53,34.41,34.47,94755.0,34.52,34.53,34.41,34.47,94755.0
2025-02-06 15:00:00,34.47,34.51,34.4,34.48,116156.0,34.47,34.51,34.4,34.48,116156.0
2025-02-06 15:30:00,34.48,34.53,34.36,34.48,440690.0,34.48,34.53,34.36,34.48,440690.0
2025-02-07 09:30:00,34.75,34.81,34.55,34.74,148692.0,34.75,34.81,34.55,34.74,148692.0
2025-02-07 10:00:00,34.73,34.81,34.5,34.77,221431.0,34.73,34.81,34.5,34.77,221431.0
2025-02-07 10:30:00,34.77,34.8,34.25,34.39,176315.0,34.77,34.8,34.25,34.39,176315.0
2025-02-07 11:00:00,34.36,34.47,34.26,34.34,115582.0,34.36,34.47,34.26,34.34,115582.0
2025-02-07 11:30:00,34.34,34.4,34.21,34.29,132040.0,34.34,34.4,34.21,34.29,132040.0
2025-02-07 12:00:00,34.28,34.63,34.27,34.5,172373.0,34.28,34.63,34.27,34.5,172373.0
2025-02-07 12:30:00,34.5,34.57,34.46,34.51,70421.0,34.5,34.57,34.46,34.51,70421.0
2025-02-07 13:00:00,34.51,34.64,34.45,34.47,118609.0,34.51,34.64,34.45,34.47,118609.0
2025-02-07 13:30:00,34.47,34.5,34.33,34.34,102986.0,34.47,34.5,34.33,34.34,102986.0
2025-02-07 14:00:00,34.33,34.53,34.33,34.5,151008.0,34.33,34.53,34.33,34.5,151008.0
2025-02-07 14:30:00,34.5,34.63,34.49,34.57,177453.0,34.5,34.63,34.49,34.57,177453.0
2025-02-07 15:00:00,34.57,34.64,34.48,34.52,197546.0,34.57,34.64,34.48,34.52,197546.0
2025-02-07 15:30:00,34.53,34.61,34.5,34.56,548658.0,34.53,34.61,34.5,34.56,548658.0
2025-02-10 09:30:00,34.6,34.7,34.11,34.2,272917.0,34.6,34.7,34.11,34.2,272917.0
2025-02-10 10:00:00,34.2,34.3,34.06,34.26,227761.0,34.2,34.3,34.06,34.26,227761.0
2025-02-10 10:30:00,34.25,34.25,33.94,34.05,201284.0,34.25,34.25,33.94,34.05,201284.0
2025-02-10 11:00:00,34.06,34.07,33.88,33.99,139427.0,34.06,34.07,33.88,33.99,139427.0
2025-02-10 11:30:00,34.0,34.09,33.86,34.01,333670.0,34.0,34.09,33.86,34.01,333670.0
2025-02-10 12:00:00,34.02,34.05,33.8,33.81,223726.0,34.02,34.05,33.8,33.81,223726.0
2025-02-10 12:30:00,33.81,33.89,33.79,33.84,195102.0,33.81,33.89,33.79,33.84,195102.0
2025-02-10 13:00:00,33.83,34.01,33.82,33.98,252542.0,33.83,34.01,33.82,33.98,252542.0
2025-02-10 13:30:00,33.99,34.13,33.98,34.05,123800.0,33.99,34.13,33.98,34.05,123800.0
2025-02-10 14:00:00,34.05,34.21,34.01,34.2,350241.0,34.05,34.21,34.01,34.2,350241.0
2025-02-10 14:30:00,34.2,34.42,34.2,34.41,110740.0,34.2,34.42,34.2,34.41,110740.0
2025-02-10 15:00:00,34.41,34.43,34.23,34.24,181995.0,34.41,34.43,34.23,34.24,181995.0
2025-02-10 15:30:00,34.25,34.46,34.24,34.37,395002.0,34.25,34.46,34.24,34.37,395002.0
2025-02-11 09:30:00,33.84,34.65,33.84,34.45,190900.0,33.84,34.65,33.84,34.45,190900.0
2025-02-11 10:00:00,34.46,34.52,34.23,34.49,88442.0,34.46,34.52,34.23,34.49,88442.0
2025-02-11 10:30:00,34.49,34.51,34.24,34.36,115657.0,34.49,34.51,34.24,34.36,115657.0
2025-02-11 11:00:00,34.36,34.61,34.35,34.57,188399.0,34.36,34.61,34.35,34.57,188399.0
2025-02-11 11:30:00,34.57,34.58,34.46,34.54,105575.0,34.57,34.58,34.46,34.54,105575.0
2025-02-11 12:00:00,34.53,34.53,34.33,34.42,141934.0,34.53,34.53,34.33,34.42,141934.0
2025-02-11 12:30:00,34.42,34.5,34.38,34.5,89913.0,34.42,34.5,34.38,34.5,89913.0
2025-02-11 13:00:00,34.49,34.49,34.23,34.26,156606.0,34.49,34.49,34.23,34.26,156606.0
2025-02-11 13:30:00,34.26,34.33,34.25,34.32,171686.0,34.26,34.33,34.25,34.32,171686.0
2025-02-11 14:00:00,34.31,34.37,34.25,34.3,152345.0,34.31,34.37,34.25,34.3,152345.0
2025-02-11 14:30:00,34.31,34.47,34.3,34.47,191675.0,34.31,34.47,34.3,34.47,191675.0
2025-02-11 15:00:00,34.47,34.47,34.3,34.32,218302.0,34.47,34.47,34.3,34.32,218302.0
2025-02-11 15:30:00,34.32,34.41,34.21,34.27,525272.0,34.32,34.41,34.21,34.27,525272.0
2025-02-12 09:30:00,34.29,34.67,34.07,34.5,285207.0,34.29,34.67,34.07,34.5,285207.0
2025-02-12 10:00:00,34.49,34.6,34.39,34.48,231814.0,34.49,34.6,34.39,34.48,231814.0
2025-02-12 10:30:00,34.48,34.55,34.28,34.32,279878.0,34.48,34.55,34.28,34.32,279878.0
2025-02-12 11:00:00,34.32,34.37,34.15,34.23,186471.0,34.32,34.37,34.15,34.23,186471.0
2025-02-12 11:30:00,34.23,34.48,34.19,34.47,230951.0,34.23,34.48,34.19,34.47,230951.0
2025-02-12 12:00:00,34.47,34.54,34.36,34.49,267726.0,34.47,34.54,34.36,34.49,267726.0
2025-02-12 12:30:00,34.48,34.54,34.39,34.5,177072.0,34.48,34.54,34.39,34.5,177072.0
2025-02-12 13:00:00,34.51,34.55,34.39,34.46,389262.0,34.51,34.55,34.39,34.46,389262.0
2025-02-12 13:30:00,34.44,34.49,34.31,34.33,187607.0,34.44,34.49,34.31,34.33,187607.0
2025-02-12 14:00:00,34.33,34.36,34.11,34.16,364853.0,34.33,34.36,34.11,34.16,364853.0
2025-02-12 14:30:00,34.17,34.3,34.15,34.23,242750.0,34.17,34.3,34.15,34.23,242750.0
2025-02-12 15:00:00,34.24,34.27,34.11,34.12,331837.0,34.24,34.27,34.11,34.12,331837.0
2025-02-12 15:30:00,34.13,34.43,34.11,34.37,1079420.0,34.13,34.43,34.11,34.37,1079420.0
2025-02-13 09:30:00,38.55,39.47,38.05,39.1,3302477.0,38.55,39.47,38.05,39.1,3302477.0
2025-02-13 10:00:00,39.09,39.77,38.87,39.24,1556627.0,39.09,39.77,38.87,39.24,1556627.0
2025-02-13 10:30:00,39.23,39.23,38.82,39.13,806901.0,39.23,39.23,38.82,39.13,806901.0
2025-02-13 11:00:00,39.13,39.97,39.1,39.97,796960.0,39.13,39.97,39.1,39.97,796960.0
2025-02-13 11:30:00,39.96,39.99,39.44,39.67,627113.0,39.96,39.99,39.44,39.67,627113.0
2025-02-13 12:00:00,39.68,40.19,39.65,40.19,758386.0,39.68,40.19,39.65,40.19,758386.0
2025-02-13 12:30:00,40.2,40.66,40.19,40.65,883714.0,40.2,40.66,40.19,40.65,883714.0
2025-02-13 13:00:00,40.65,40.75,40.48,40.56,655892.0,40.65,40.75,40.48,40.56,655892.0
2025-02-13 13:30:00,40.56,40.65,40.21,40.23,574314.0,40.56,40.65,40.21,40.23,574314.0
2025-02-13 14:00:00,40.22,40.47,39.91,40.3,428762.0,40.22,40.47,39.91,40.3,428762.0
2025-02-13 14:30:00,40.3,40.4,40.03,40.28,439635.0,40.3,40.4,40.03,40.28,439635.0
2025-02-13 15:00:00,40.27,40.55,40.08,40.51,770112.0,40.27,40.55,40.08,40.51,770112.0
2025-02-13 15:30:00,40.5,40.63,40.28,40.38,1634392.0,40.5,40.63,40.28,40.38,1634392.0
2025-02-14 09:30:00,41.21,41.32,40.42,41.13,554227.0,41.21,41.32,40.42,41.13,554227.0
2025-02-14 10:00:00,41.13,41.16,40.6,40.68,301038.0,41.13,41.16,40.6,40.68,301038.0
2025-02-14 10:30:00,40.66,40.76,40.44,40.48,181644.0,40.66,40.76,40.44,40.48,181644.0
2025-02-14 11:00:00,40.48,40.52,40.1,40.29,176648.0,40.48,40.52,40.1,40.29,176648.0
2025-02-14 11:30:00,40.29,40.52,40.01,40.11,290719.0,40.29,40.52,40.01,40.11,290719.0
2025-02-14 12:00:00,40.1,40.21,39.98,40.01,221555.0,40.1,40.21,39.98,40.01,221555.0
2025-02-14 12:30:00,40.02,40.09,39.79,40.09,186233.0,40.02,40.09,39.79,40.09,186233.0
2025-02-14 13:00:00,40.1,40.1,39.98,40.0,144860.0,40.1,40.1,39.98,40.0,144860.0
2025-02-14 13:30:00,40.0,40.04,39.9,39.91,175793.0,40.0,40.04,39.9,39.91,175793.0
2025-02-14 14:00:00,39.9,39.92,39.72,39.82,315981.0,39.9,39.92,39.72,39.82,315981.0
2025-02-14 14:30:00,39.82,39.89,39.79,39.84,202401.0,39.82,39.89,39.79,39.84,202401.0
2025-02-14 15:00:00,39.84,39.96,39.78,39.89,373395.0,39.84,39.96,39.78,39.89,373395.0
2025-02-14 15:30:00,39.89,39.93,39.72,39.81,966341.0,39.89,39.93,39.72,39.81,966341.0
2025-02-18 09:30:00,39.74,39.75,38.83,38.93,503637.0,39.74,39.75,38.83,38.93,503637.0
2025-02-18 10:00:00,38.93,38.93,38.52,38.68,375273.0,38.93,38.93,38.52,38.68,375273.0
2025-02-18 10:30:00,38.68,38.77,38.38,38.56,204908.0,38.68,38.77,38.38,38.56,204908.0
2025-02-18 11:00:00,38.54,39.0,38.46,38.97,247760.0,38.54,39.0,38.46,38.97,247760.0
2025-02-18 11:30:00,38.96,38.97,38.54,38.69,152666.0,38.96,38.97,38.54,38.69,152666.0
2025-02-18 12:00:00,38.69,38.74,38.48,38.51,152213.0,38.69,38.74,38.48,38.51,152213.0
2025-02-18 12:30:00,38.5,38.55,38.46,38.46,92935.0,38.5,38.55,38.46,38.46,92935.0
2025-02-18 13:00:00,38.46,38.48,38.3,38.34,123560.0,38.46,38.48,38.3,38.34,123560.0
2025-02-18 13:30:00,38.35,38.44,38.06,38.07,186833.0,38.35,38.44,38.06,38.07,186833.0
2025-02-18 14:00:00,38.07,38.25,38.01,38.04,237986.0,38.07,38.25,38.01,38.04,237986.0
2025-02-18 14:30:00,38.04,38.16,38.03,38.09,215025.0,38.04,38.16,38.03,38.09,215025.0
2025-02-18 15:00:00,38.09,38.3,37.98,37.98,292779.0,38.09,38.3,37.98,37.98,292779.0
2025-02-18 15:30:00,37.98,38.23,37.89,38.07,949999.0,37.98,38.23,37.89,38.07,949999.0
2025-02-19 09:30:00,37.78,38.3,37.75,38.1,262655.0,37.78,38.3,37.75,38.1,262655.0
2025-02-19 10:00:00,38.11,38.33,37.91,38.27,238774.0,38.11,38.33,37.91,38.27,238774.0
2025-02-19 10:30:00,38.28,38.34,38.02,38.03,196894.0,38.28,38.34,38.02,38.03,196894.0
2025-02-19 11:00:00,38.03,38.17,37.95,38.09,197568.0,38.03,38.17,37.95,38.09,197568.0
2025-02-19 11:30:00,38.1,38.12,37.94,37.97,105176.0,38.1,38.12,37.94,37.97,105176.0
2025-02-19 12:00:00,37.97,38.07,37.86,37.89,103734.0,37.97,38.07,37.86,37.89,103734.0
2025-02-19 12:30:00,37.89,37.94,37.79,37.88,158605.0,37.89,37.94,37.79,37.88,158605.0
2025-02-19 13:00:00,37.88,38.05,37.88,38.01,150597.0,37.88,38.05,37.88,38.01,150597.0
2025-02-19 13:30:00,38.01,38.13,37.98,38.11,143434.0,38.01,38.13,37.98,38.11,143434.0
2025-02-19 14:00:00,38.11,38.2,38.08,38.19,136008.0,38.11,38.2,38.08,38.19,136008.0
2025-02-19 14:30:00,38.19,38.26,38.15,38.22,215559.0,38.19,38.26,38.15,38.22,215559.0
2025-02-19 15:00:00,38.23,38.3,38.22,38.24,246315.0,38.23,38.3,38.22,38.24,246315.0
2025-02-19 15:30:00,38.24,38.46,38.23,38.36,705220.0,38.24,38.46,38.23,38.36,705220.0
2025-02-20 09:30:00,37.98,38.45,37.83,38.23,198969.0,37.98,38.45,37.83,38.23,198969.0
2025-02-20 10:00:00,38.23,38.31,37.98,38.02,192711.0,38.23,38.31,37.98,38.02,192711.0
2025-02-20 10:30:00,38.02,38.06,37.92,38.0,132244.0,38.02,38.06,37.92,38.0,132244.0
2025-02-20 11:00:00,38.0,38.13,37.98,38.09,111390.0,38.0,38.13,37.98,38.09,111390.0
2025-02-20 11:30:00,38.09,38.1,37.97,38.01,64611.0,38.09,38.1,37.97,38.01,64611.0
2025-02-20 12:00:00,38.0,38.18,37.98,38.11,78881.0,38.0,38.18,37.98,38.11,78881.0
2025-02-20 12:30:00,38.09,38.14,38.03,38.08,73399.0,38.09,38.14,38.03,38.08,73399.0
2025-02-20 13:00:00,38.07,38.12,37.99,38.01,58549.0,38.07,38.12,37.99,38.01,58549.0
2025-02-20 13:30:00,38.01,38.2,38.0,38.2,135686.0,38.01,38.2,38.0,38.2,135686.0
2025-02-20 14:00:00,38.2,38.33,38.2,38.3,120262.0,38.2,38.33,38.2,38.3,120262.0
2025-02-20 14:30:00,38.3,38.34,38.25,38.3,114421.0,38.3,38.34,38.25,38.3,114421.0
2025-02-20 15:00:00,38.3,38.34,38.24,38.27,196401.0,38.3,38.34,38.24,38.27,196401.0
2025-02-20 15:30:00,38.27,38.37,38.24,38.3,522652.0,38.27,38.37,38.24,38.3,522652.0
2025-02-21 09:30:00,38.35,38.44,37.91,38.13,234997.0,38.35,38.44,37.91,38.13,234997.0
2025-02-21 10:00:00,38.11,38.14,37.97,38.0,94408.0,38.11,38.14,37.97,38.0,94408.0
2025-02-21 10:30:00,37.99,38.01,37.74,37.79,106588.0,37.99,38.01,37.74,37.79,106588.0
2025-02-21 11:00:00,37.8,38.07,37.79,38.05,104215.0,37.8,38.07,37.79,38.05,104215.0
2025-02-21 11:30:00,38.05,38.16,37.99,38.1,74979.0,38.05,38.16,37.99,38.1,74979.0
2025-02-21 12:00:00,38.11,38.12,37.82,37.84,56285.0,38.11,38.12,37.82,37.84,56285.0
2025-02-21 12:30:00,37.81,37.86,37.33,37.35,181329.0,37.81,37.86,37.33,37.35,181329.0
2025-02-21 13:00:00,37.36,37.4,36.93,36.93,281700.0,37.36,37.4,36.93,36.93,281700.0
2025-02-21 13:30:00,36.92,37.0,36.63,36.63,173049.0,36.92,37.0,36.63,36.63,173049.0
2025-02-21 14:00:00,36.62,36.62,36.27,36.31,279688.0,36.62,36.62,36.27,36.31,279688.0
2025-02-21 14:30:00,36.32,36.48,36.09,36.09,221747.0,36.32,36.48,36.09,36.09,221747.0
2025-02-21 15:00:00,36.09,36.15,36.0,36.1,388385.0,36.09,36.15,36.0,36.1,388385.0
2025-02-21 15:30:00,36.1,36.42,36.0,36.0,1003986.0,36.1,36.42,36.0,36.0,1003986.0
2025-02-24 09:30:00,36.9,36.9,36.23,36.34,264043.0,36.9,36.9,36.23,36.34,264043.0
2025-02-24 10:00:00,36.35,36.59,36.05,36.39,217250.0,36.35,36.59,36.05,36.39,217250.0
2025-02-24 10:30:00,36.39,36.5,36.31,36.47,207446.0,36.39,36.5,36.31,36.47,207446.0
2025-02-24 11:00:00,36.47,36.58,36.2,36.29,333706.0,36.47,36.58,36.2,36.29,333706.0
2025-02-24 11:30:00,36.32,36.51,36.28,36.35,172564.0,36.32,36.51,36.28,36.35,172564.0
2025-02-24 12:00:00,36.35,36.52,36.33,36.4,109168.0,36.35,36.52,36.33,36.4,109168.0
2025-02-24 12:30:00,36.4,36.54,36.4,36.43,84204.0,36.4,36.54,36.4,36.43,84204.0
2025-02-24 13:00:00,36.43,36.51,36.4,36.47,64672.0,36.43,36.51,36.4,36.47,64672.0
2025-02-24 13:30:00,36.46,36.68,36.46,36.59,137728.0,36.46,36.68,36.46,36.59,137728.0
2025-02-24 14:00:00,36.59,36.67,36.5,36.52,95550.0,36.59,36.67,36.5,36.52,95550.0
2025-02-24 14:30:00,36.52,36.61,36.47,36.5,102405.0,36.52,36.61,36.47,36.5,102405.0
2025-02-24 15:00:00,36.49,36.55,36.35,36.36,137779.0,36.49,36.55,36.35,36.36,137779.0
2025-02-24 15:30:00,36.36,36.56,36.29,36.38,585796.0,36.36,36.56,36.29,36.38,585796.0
2025-02-25 09:30:00,36.39,36.5,35.65,35.74,324287.0,36.39,36.5,35.65,35.74,324287.0
2025-02-25 10:00:00,35.74,35.76,35.14,35.15,237948.0,35.74,35.76,35.14,35.15,237948.0
2025-02-25 10:30:00,35.17,35.58,35.17,35.44,234750.0,35.17,35.58,35.17,35.44,234750.0
2025-02-25 11:00:00,35.41,35.45,35.27,35.33,146857.0,35.41,35.45,35.27,35.33,146857.0
2025-02-25 11:30:00,35.34,35.47,35.26,35.39,235430.0,35.34,35.47,35.26,35.39,235430.0
2025-02-25 12:00:00,35.38,35.41,35.22,35.3,159662.0,35.38,35.41,35.22,35.3,159662.0
2025-02-25 12:30:00,35.3,35.79,35.3,35.78,164017.0,35.3,35.79,35.3,35.78,164017.0
2025-02-25 13:00:00,35.77,35.89,35.57,35.59,162768.0,35.77,35.89,35.57,35.59,162768.0
2025-02-25 13:30:00,35.59,35.75,35.58,35.68,107891.0,35.59,35.75,35.58,35.68,107891.0
2025-02-25 14:00:00,35.7,35.71,35.62,35.66,91324.0,35.7,35.71,35.62,35.66,91324.0
2025-02-25 14:30:00,35.66,35.98,35.66,35.86,181922.0,35.66,35.98,35.66,35.86,181922.0
2025-02-25 15:00:00,35.85,35.9,35.59,35.71,239852.0,35.85,35.9,35.59,35.71,239852.0
2025-02-25 15:30:00,35.71,35.72,35.5,35.52,659204.0,35.71,35.72,35.5,35.52,659204.0
2025-02-26 09:30:00,35.99,36.17,35.5,35.66,179754.0,35.99,36.17,35.5,35.66,179754.0
2025-02-26 10:00:00,35.66,36.01,35.51,35.75,280194.0,35.66,36.01,35.51,35.75,280194.0
2025-02-26 10:30:00,35.75,35.84,35.64,35.7,179949.0,35.75,35.84,35.64,35.7,179949.0
2025-02-26 11:00:00,35.7,35.74,35.55,35.59,157117.0,35.7,35.74,35.55,35.59,157117.0
2025-02-26 11:30:00,35.59,35.64,35.48,35.52,220349.0,35.59,35.64,35.48,35.52,220349.0
2025-02-26 12:00:00,35.53,35.61,35.36,35.43,145564.0,35.53,35.61,35.36,35.43,145564.0
2025-02-26 12:30:00,35.43,35.45,35.2,35.29,277489.0,35.43,35.45,35.2,35.29,277489.0
2025-02-26 13:00:00,35.29,35.36,35.11,35.14,236357.0,35.29,35.36,35.11,35.14,236357.0
2025-02-26 13:30:00,35.14,35.19,35.06,35.09,176965.0,35.14,35.19,35.06,35.09,176965.0
2025-02-26 14:00:00,35.09,35.13,34.86,35.08,271566.0,35.09,35.13,34.86,35.08,271566.0
2025-02-26 14:30:00,35.07,35.24,35.06,35.13,142525.0,35.07,35.24,35.06,35.13,142525.0
2025-02-26 15:00:00,35.14,35.24,35.14,35.17,230223.0,35.14,35.24,35.14,35.17,230223.0
2025-02-26 15:30:00,35.16,35.32,35.12,35.17,544422.0,35.16,35.32,35.12,35.17,544422.0
2025-02-27 09:30:00,35.25,35.3,34.83,34.93,182733.0,35.25,35.3,34.83,34.93,182733.0
2025-02-27 10:00:00,34.93,35.42,34.73,35.15,196176.0,34.93,35.42,34.73,35.15,196176.0
2025-02-27 10:30:00,35.13,35.21,34.95,35.09,205708.0,35.13,35.21,34.95,35.09,205708.0
2025-02-27 11:00:00,35.09,35.32,35.09,35.17,143938.0,35.09,35.32,35.09,35.17,143938.0
2025-02-27 11:30:00,35.17,35.26,34.99,35.06,146808.0,35.17,35.26,34.99,35.06,146808.0
2025-02-27 12:00:00,35.07,35.2,34.97,35.05,142357.0,35.07,35.2,34.97,35.05,142357.0
2025-02-27 12:30:00,35.06,35.16,35.01,35.02,128089.0,35.06,35.16,35.01,35.02,128089.0
2025-02-27 13:00:00,35.04,35.15,35.02,35.13,78202.0,35.04,35.15,35.02,35.13,78202.0
2025-02-27 13:30:00,35.13,35.33,35.11,35.25,106316.0,35.13,35.33,35.11,35.25,106316.0
2025-02-27 14:00:00,35.24,35.28,34.92,34.94,131985.0,35.24,35.28,34.92,34.94,131985.0
2025-02-27 14:30:00,34.92,34.92,34.62,34.8,266664.0,34.92,34.92,34.62,34.8,266664.0
2025-02-27 15:00:00,34.79,34.8,34.64,34.65,213410.0,34.79,34.8,34.64,34.65,213410.0
2025-02-27 15:30:00,34.66,34.77,34.65,34.69,456141.0,34.66,34.77,34.65,34.69,456141.0
2025-02-28 09:30:00,34.62,35.03,34.53,35.03,236771.0,34.62,35.03,34.53,35.03,236771.0
2025-02-28 10:00:00,35.04,35.09,34.71,34.86,192473.0,35.04,35.09,34.71,34.86,192473.0
2025-02-28 10:30:00,34.85,34.91,34.72,34.79,156845.0,34.85,34.91,34.72,34.79,156845.0
2025-02-28 11:00:00,34.79,34.99,34.75,34.86,231450.0,34.79,34.99,34.75,34.86,231450.0
2025-02-28 11:30:00,34.85,34.91,34.79,34.84,83603.0,34.85,34.91,34.79,34.84,83603.0
2025-02-28 12:00:00,34.84,34.91,34.73,34.82,91749.0,34.84,34.91,34.73,34.82,91749.0
2025-02-28 12:30:00,34.84,34.84,34.49,34.5,105949.0,34.84,34.84,34.49,34.5,105949.0
2025-02-28 13:00:00,34.52,34.57,34.22,34.28,145815.0,34.52,34.57,34.22,34.28,145815.0
2025-02-28 13:30:00,34.27,34.45,34.19,34.19,139295.0,34.27,34.45,34.19,34.19,139295.0
2025-02-28 14:00:00,34.19,34.32,34.18,34.25,175306.0,34.19,34.32,34.18,34.25,175306.0
2025-02-28 14:30:00,34.24,34.41,34.22,34.38,111081.0,34.24,34.41,34.22,34.38,111081.0
2025-02-28 15:00:00,34.38,34.56,34.35,34.55,144359.0,34.38,34.56,34.35,34.55,144359.0
2025-02-28 15:30:00,34.54,34.8,34.48,34.76,592488.0,34.54,34.8,34.48,34.76,592488.0
2025-03-03 09:30:00,35.21,35.53,34.85,34.89,293420.0,35.21,35.53,34.85,34.89,293420.0
2025-03-03 10:00:00,34.88,35.03,34.7,34.9,218042.0,34.88,35.03,34.7,34.9,218042.0
2025-03-03 10:30:00,34.9,35.01,34.76,34.78,201174.0,34.9,35.01,34.76,34.78,201174.0
2025-03-03 11:00:00,34.79,34.84,34.44,34.45,120384.0,34.79,34.84,34.44,34.45,120384.0
2025-03-03 11:30:00,34.47,34.48,34.29,34.41,115235.0,34.47,34.48,34.29,34.41,115235.0
2025-03-03 12:00:00,34.41,34.47,34.38,34.4,63082.0,34.41,34.47,34.38,34.4,63082.0
2025-03-03 12:30:00,34.41,34.49,34.33,34.36,111643.0,34.41,34.49,34.33,34.36,111643.0
2025-03-03 13:00:00,34.36,34.36,34.0,34.02,138434.0,34.36,34.36,34.0,34.02,138434.0
2025-03-03 13:30:00,34.02,34.21,33.95,34.08,152040.0,34.02,34.21,33.95,34.08,152040.0
2025-03-03 14:00:00,34.07,34.12,33.99,34.02,105888.0,34.07,34.12,33.99,34.02,105888.0
2025-03-03 14:30:00,34.01,34.11,33.78,33.81,188410.0,34.01,34.11,33.78,33.81,188410.0
2025-03-03 15:00:00,33.82,33.84,33.3,33.34,369210.0,33.82,33.84,33.3,33.34,369210.0
2025-03-03 15:30:00,33.34,33.44,33.19,33.2,969089.0,33.34,33.44,33.19,33.2,969089.0
2025-03-04 09:30:00,32.77,32.94,32.15,32.16,525468.0,32.77,32.94,32.15,32.16,525468.0
2025-03-04 10:00:00,32.18,32.28,31.9,32.04,423223.0,32.18,32.28,31.9,32.04,423223.0
2025-03-04 10:30:00,32.04,32.14,31.77,31.78,286229.0,32.04,32.14,31.77,31.78,286229.0
2025-03-04 11:00:00,31.76,31.8,31.6,31.64,260871.0,31.76,31.8,31.6,31.64,260871.0
2025-03-04 11:30:00,31.65,32.18,31.65,32.09,209382.0,31.65,32.18,31.65,32.09,209382.0
2025-03-04 12:00:00,32.11,32.52,32.05,32.46,253926.0,32.11,32.52,32.05,32.46,253926.0
2025-03-04 12:30:00,32.47,32.65,32.34,32.39,181426.0,32.47,32.65,32.34,32.39,181426.0
2025-03-04 13:00:00,32.4,32.74,32.39,32.66,145975.0,32.4,32.74,32.39,32.66,145975.0
2025-03-04 13:30:00,32.66,32.94,32.63,32.9,295052.0,32.66,32.94,32.63,32.9,295052.0
2025-03-04 14:00:00,32.9,33.25,32.89,33.15,240532.0,32.9,33.25,32.89,33.15,240532.0
2025-03-04 14:30:00,33.16,33.21,33.04,33.15,222817.0,33.16,33.21,33.04,33.15,222817.0
2025-03-04 15:00:00,33.16,33.25,33.1,33.16,230764.0,33.16,33.25,33.1,33.16,230764.0
2025-03-04 15:30:00,33.16,33.16,32.54,32.61,825868.0,33.16,33.16,32.54,32.61,825868.0
2025-03-05 09:30:00,32.72,33.19,32.7,32.88,250376.0,32.72,33.19,32.7,32.88,250376.0
2025-03-05 10:00:00,32.89,33.26,32.52,32.58,159144.0,32.89,33.26,32.52,32.58,159144.0
2025-03-05 10:30:00,32.58,32.88,32.57,32.59,217995.0,32.58,32.88,32.57,32.59,217995.0
2025-03-05 11:00:00,32.58,32.6,32.22,32.24,138488.0,32.58,32.6,32.22,32.24,138488.0
2025-03-05 11:30:00,32.24,32.46,32.14,32.35,169906.0,32.24,32.46,32.14,32.35,169906.0
2025-03-05 12:00:00,32.34,32.49,32.3,32.39,145646.0,32.34,32.49,32.3,32.39,145646.0
2025-03-05 12:30:00,32.4,32.67,32.4,32.59,150143.0,32.4,32.67,32.4,32.59,150143.0
2025-03-05 13:00:00,32.59,32.67,32.44,32.59,165900.0,32.59,32.67,32.44,32.59,165900.0
2025-03-05 13:30:00,32.6,32.79,32.53,32.76,139657.0,32.6,32.79,32.53,32.76,139657.0
2025-03-05 14:00:00,32.76,33.13,32.76,32.91,203438.0,32.76,33.13,32.76,32.91,203438.0
2025-03-05 14:30:00,32.91,33.01,32.87,32.93,149043.0,32.91,33.01,32.87,32.93,149043.0
2025-03-05 15:00:00,32.92,33.02,32.83,32.91,202193.0,32.92,33.02,32.83,32.91,202193.0
2025-03-05 15:30:00,32.91,32.94,32.76,32.83,404174.0,32.91,32.94,32.76,32.83,404174.0
2025-03-06 09:30:00,32.37,32.51,32.12,32.38,242085.0,32.37,32.51,32.12,32.38,242085.0
2025-03-06 10:00:00,32.38,32.72,32.35,32.69,106656.0,32.38,32.72,32.35,32.69,106656.0
2025-03-06 10:30:00,32.7,32.71,32.48,32.61,201607.0,32.7,32.71,32.48,32.61,201607.0
2025-03-06 11:00:00,32.61,32.68,32.4,32.5,134880.0,32.61,32.68,32.4,32.5,134880.0
2025-03-06 11:30:00,32.51,32.58,32.22,32.23,122168.0,32.51,32.58,32.22,32.23,122168.0
2025-03-06 12:00:00,32.22,32.29,32.05,32.09,193836.0,32.22,32.29,32.05,32.09,193836.0
2025-03-06 12:30:00,32.09,32.15,31.83,31.91,202654.0,32.09,32.15,31.83,31.91,202654.0
2025-03-06 13:00:00,31.91,32.18,31.87,32.02,364913.0,31.91,32.18,31.87,32.02,364913.0
2025-03-06 13:30:00,32.03,32.08,31.86,31.98,131182.0,32.03,32.08,31.86,31.98,131182.0
2025-03-06 14:00:00,31.98,32.0,31.69,31.7,304356.0,31.98,32.0,31.69,31.7,304356.0
2025-03-06 14:30:00,31.7,31.98,31.54,31.55,515783.0,31.7,31.98,31.54,31.55,515783.0
2025-03-06 15:00:00,31.53,31.73,31.5,31.64,306667.0,31.53,31.73,31.5,31.64,306667.0
2025-03-06 15:30:00,31.64,31.8,31.49,31.63,916156.0,31.64,31.8,31.49,31.63,916156.0
2025-03-07 09:30:00,31.36,31.61,31.1,31.37,396950.0,31.36,31.61,31.1,31.37,396950.0
2025-03-07 10:00:00,31.39,31.5,31.2,31.28,525241.0,31.39,31.5,31.2,31.28,525241.0
2025-03-07 10:30:00,31.27,31.34,30.94,31.19,506680.0,31.27,31.34,30.94,31.19,506680.0
2025-03-07 11:00:00,31.19,31.29,30.95,31.04,428645.0,31.19,31.29,30.95,31.04,428645.0
2025-03-07 11:30:00,31.04,31.07,30.69,31.05,678399.0,31.04,31.07,30.69,31.05,678399.0
2025-03-07 12:00:00,31.05,31.26,30.95,31.04,502836.0,31.05,31.26,30.95,31.04,502836.0
2025-03-07 12:30:00,31.03,31.51,31.01,31.21,1248429.0,31.03,31.51,31.01,31.21,1248429.0
2025-03-07 13:00:00,31.19,31.51,31.18,31.45,333140.0,31.19,31.51,31.18,31.45,333140.0
2025-03-07 13:30:00,31.45,31.79,31.41,31.74,452523.0,31.45,31.79,31.41,31.74,452523.0
2025-03-07 14:00:00,31.75,32.09,31.6,31.99,306268.0,31.75,32.09,31.6,31.99,306268.0
2025-03-07 14:30:00,31.99,32.09,31.87,32.04,280522.0,31.99,32.09,31.87,32.04,280522.0
2025-03-07 15:00:00,32.04,32.39,31.94,32.2,614087.0,32.04,32.39,31.94,32.2,614087.0
2025-03-07 15:30:00,32.22,32.24,31.96,32.03,774057.0,32.22,32.24,31.96,32.03,774057.0
2025-03-10 09:30:00,31.78,32.62,31.7,32.48,364503.0,31.78,32.62,31.7,32.48,364503.0
2025-03-10 10:00:00,32.47,32.67,32.06,32.27,320595.0,32.47,32.67,32.06,32.27,320595.0
2025-03-10 10:30:00,32.28,32.34,31.94,32.17,292897.0,32.28,32.34,31.94,32.17,292897.0
2025-03-10 11:00:00,32.19,32.49,32.15,32.49,347118.0,32.19,32.49,32.15,32.49,347118.0
2025-03-10 11:30:00,32.48,32.84,32.47,32.74,489397.0,32.48,32.84,32.47,32.74,489397.0
2025-03-10 12:00:00,32.74,32.87,32.65,32.81,546753.0,32.74,32.87,32.65,32.81,546753.0
2025-03-10 12:30:00,32.82,32.95,32.77,32.82,494609.0,32.82,32.95,32.77,32.82,494609.0
2025-03-10 13:00:00,32.82,32.92,32.71,32.78,361380.0,32.82,32.92,32.71,32.78,361380.0
2025-03-10 13:30:00,32.77,32.78,32.21,32.29,713836.0,32.77,32.78,32.21,32.29,713836.0
2025-03-10 14:00:00,32.27,32.29,32.06,32.13,314557.0,32.27,32.29,32.06,32.13,314557.0
2025-03-10 14:30:00,32.13,32.25,31.9,31.92,350464.0,32.13,32.25,31.9,31.92,350464.0
2025-03-10 15:00:00,31.92,31.93,31.56,31.65,751118.0,31.92,31.93,31.56,31.65,751118.0
2025-03-10 15:30:00,31.64,31.94,31.64,31.89,1083325.0,31.64,31.94,31.64,31.89,1083325.0
2025-03-11 09:30:00,31.79,31.86,31.13,31.23,516126.0,31.79,31.86,31.13,31.23,516126.0
2025-03-11 10:00:00,31.2,31.58,30.92,30.98,382632.0,31.2,31.58,30.92,30.98,382632.0
2025-03-11 10:30:00,30.97,31.06,30.79,30.83,237868.0,30.97,31.06,30.79,30.83,237868.0
2025-03-11 11:00:00,30.82,31.26,30.79,31.2,343798.0,30.82,31.26,30.79,31.2,343798.0
2025-03-11 11:30:00,31.21,31.55,31.18,31.36,296490.0,31.21,31.55,31.18,31.36,296490.0
2025-03-11 12:00:00,31.36,31.43,31.22,31.41,194974.0,31.36,31.43,31.22,31.41,194974.0
2025-03-11 12:30:00,31.42,31.51,31.23,31.26,153406.0,31.42,31.51,31.23,31.26,153406.0
2025-03-11 13:00:00,31.25,31.27,31.02,31.02,194741.0,31.25,31.27,31.02,31.02,194741.0
2025-03-11 13:30:00,31.01,31.26,30.95,31.17,224863.0,31.01,31.26,30.95,31.17,224863.0
2025-03-11 14:00:00,31.17,31.7,31.16,31.63,329534.0,31.17,31.7,31.16,31.63,329534.0
2025-03-11 14:30:00,31.62,32.04,31.49,31.89,335820.0,31.62,32.04,31.49,31.89,335820.0
2025-03-11 15:00:00,31.89,31.99,31.6,31.63,223237.0,31.89,31.99,31.6,31.63,223237.0
2025-03-11 15:30:00,31.63,31.72,31.26,31.29,581679.0,31.63,31.72,31.26,31.29,581679.0
2025-03-12 09:30:00,31.29,31.76,30.97,31.1,254490.0,31.29,31.76,30.97,31.1,254490.0
2025-03-12 10:00:00,31.1,31.35,30.96,31.3,264130.0,31.1,31.35,30.96,31.3,264130.0
2025-03-12 10:30:00,31.28,31.31,31.01,31.1,264941.0,31.28,31.31,31.01,31.1,264941.0
2025-03-12 11:00:00,31.1,31.12,30.8,30.93,294297.0,31.1,31.12,30.8,30.93,294297.0
2025-03-12 11:30:00,30.93,30.97,30.68,30.78,164439.0,30.93,30.97,30.68,30.78,164439.0
2025-03-12 12:00:00,30.78,30.87,30.69,30.74,185693.0,30.78,30.87,30.69,30.74,185693.0
2025-03-12 12:30:00,30.75,30.99,30.73,30.77,195488.0,30.75,30.99,30.73,30.77,195488.0
2025-03-12 13:00:00,30.78,30.94,30.76,30.94,116758.0,30.78,30.94,30.76,30.94,116758.0
2025-03-12 13:30:00,30.94,31.0,30.54,30.55,279839.0,30.94,31.0,30.54,30.55,279839.0
2025-03-12 14:00:00,30.55,30.93,30.53,30.93,227542.0,30.55,30.93,30.53,30.93,227542.0
2025-03-12 14:30:00,30.94,31.19,30.94,31.16,206398.0,30.94,31.19,30.94,31.16,206398.0
2025-03-12 15:00:00,31.15,31.18,31.0,31.15,245685.0,31.15,31.18,31.0,31.15,245685.0
2025-03-12 15:30:00,31.14,31.18,30.96,30.97,695238.0,31.14,31.18,30.96,30.97,695238.0
2025-03-13 09:30:00,31.0,31.48,30.93,31.15,179441.0,31.0,31.48,30.93,31.15,179441.0
2025-03-13 10:00:00,31.19,31.34,31.04,31.04,136962.0,31.19,31.34,31.04,31.04,136962.0
2025-03-13 10:30:00,31.06,31.15,30.75,30.84,123649.0,31.06,31.15,30.75,30.84,123649.0
2025-03-13 11:00:00,30.84,30.9,30.64,30.85,139633.0,30.84,30.9,30.64,30.85,139633.0
2025-03-13 11:30:00,30.84,30.85,30.63,30.66,133381.0,30.84,30.85,30.63,30.66,133381.0
2025-03-13 12:00:00,30.67,30.8,30.65,30.71,94927.0,30.67,30.8,30.65,30.71,94927.0
2025-03-13 12:30:00,30.71,30.77,30.59,30.69,99118.0,30.71,30.77,30.59,30.69,99118.0
2025-03-13 13:00:00,30.7,30.73,30.37,30.43,139687.0,30.7,30.73,30.37,30.43,139687.0
2025-03-13 13:30:00,30.43,30.44,29.99,30.07,261710.0,30.43,30.44,29.99,30.07,261710.0
2025-03-13 14:00:00,30.05,30.36,30.05,30.35,184785.0,30.05,30.36,30.05,30.35,184785.0
2025-03-13 14:30:00,30.35,30.5,30.31,30.47,258759.0,30.35,30.5,30.31,30.47,258759.0
2025-03-13 15:00:00,30.46,30.55,30.23,30.24,189756.0,30.46,30.55,30.23,30.24,189756.0
2025-03-13 15:30:00,30.25,30.32,30.09,30.16,639587.0,30.25,30.32,30.09,30.16,639587.0
2025-03-14 09:30:00,30.85,31.55,30.7,31.41,338125.0,30.85,31.55,30.7,31.41,338125.0
2025-03-14 10:00:00,31.4,31.4,30.93,31.15,281821.0,31.4,31.4,30.93,31.15,281821.0
2025-03-14 10:30:00,31.16,31.54,31.16,31.54,171674.0,31.16,31.54,31.16,31.54,171674.0
2025-03-14 11:00:00,31.55,31.73,31.49,31.63,188908.0,31.55,31.73,31.49,31.63,188908.0
2025-03-14 11:30:00,31.63,31.76,31.6,31.69,158324.0,31.63,31.76,31.6,31.69,158324.0
2025-03-14 12:00:00,31.7,31.76,31.59,31.66,153072.0,31.7,31.76,31.59,31.66,153072.0
2025-03-14 12:30:00,31.65,31.79,31.57,31.78,365113.0,31.65,31.79,31.57,31.78,365113.0
2025-03-14 13:00:00,31.77,31.84,31.65,31.77,449012.0,31.77,31.84,31.65,31.77,449012.0
2025-03-14 13:30:00,31.76,31.76,31.55,31.56,129432.0,31.76,31.76,31.55,31.56,129432.0
2025-03-14 14:00:00,31.56,31.69,31.54,31.64,138798.0,31.56,31.69,31.54,31.64,138798.0
2025-03-14 14:30:00,31.64,31.76,31.64,31.71,158338.0,31.64,31.76,31.64,31.71,158338.0
2025-03-14 15:00:00,31.71,31.8,31.58,31.62,166892.0,31.71,31.8,31.58,31.62,166892.0
2025-03-14 15:30:00,31.62,31.84,31.61,31.75,654585.0,31.62,31.84,31.61,31.75,654585.0
2025-03-17 09:30:00,31.91,32.56,31.84,32.48,345202.0,31.91,32.56,31.84,32.48,345202.0
2025-03-17 10:00:00,32.48,32.67,32.44,32.58,248916.0,32.48,32.67,32.44,32.58,248916.0
2025-03-17 10:30:00,32.58,32.67,32.47,32.58,208014.0,32.58,32.67,32.47,32.58,208014.0
2025-03-17 11:00:00,32.58,32.74,32.53,32.69,213706.0,32.58,32.74,32.53,32.69,213706.0
2025-03-17 11:30:00,32.69,32.71,32.45,32.55,115483.0,32.69,32.71,32.45,32.55,115483.0
2025-03-17 12:00:00,32.54,32.6,32.45,32.47,106336.0,32.54,32.6,32.45,32.47,106336.0
2025-03-17 12:30:00,32.48,32.54,32.35,32.5,114622.0,32.48,32.54,32.35,32.5,114622.0
2025-03-17 13:00:00,32.49,32.68,32.49,32.62,184813.0,32.49,32.68,32.49,32.62,184813.0
2025-03-17 13:30:00,32.62,32.77,32.57,32.76,147231.0,32.62,32.77,32.57,32.76,147231.0
2025-03-17 14:00:00,32.76,32.87,32.74,32.8,160628.0,32.76,32.87,32.74,32.8,160628.0
2025-03-17 14:30:00,32.8,32.88,32.79,32.81,191323.0,32.8,32.88,32.79,32.81,191323.0
2025-03-17 15:00:00,32.81,32.81,32.62,32.68,407902.0,32.81,32.81,32.62,32.68,407902.0
2025-03-17 15:30:00,32.68,32.68,32.4,32.43,723699.0,32.68,32.68,32.4,32.43,723699.0
2025-03-18 09:30:00,32.33,32.48,32.2,32.21,281667.0,32.33,32.48,32.2,32.21,281667.0
2025-03-18 10:00:00,32.22,32.31,32.04,32.08,210503.0,32.22,32.31,32.04,32.08,210503.0
2025-03-18 10:30:00,32.08,32.12,31.85,31.86,170362.0,32.08,32.12,31.85,31.86,170362.0
2025-03-18 11:00:00,31.86,31.92,31.67,31.86,164112.0,31.86,31.92,31.67,31.86,164112.0
2025-03-18 11:30:00,31.85,31.93,31.78,31.81,89946.0,31.85,31.93,31.78,31.81,89946.0
2025-03-18 12:00:00,31.8,32.0,31.8,31.96,100257.0,31.8,32.0,31.8,31.96,100257.0
2025-03-18 12:30:00,31.98,32.05,31.74,31.87,187375.0,31.98,32.05,31.74,31.87,187375.0
2025-03-18 13:00:00,31.86,32.0,31.76,31.9,210293.0,31.86,32.0,31.76,31.9,210293.0
2025-03-18 13:30:00,31.9,31.98,31.82,31.87,181504.0,31.9,31.98,31.82,31.87,181504.0
2025-03-18 14:00:00,31.87,31.87,31.72,31.79,126932.0,31.87,31.87,31.72,31.79,126932.0
2025-03-18 14:30:00,31.8,31.94,31.78,31.87,127668.0,31.8,31.94,31.78,31.87,127668.0
2025-03-18 15:00:00,31.86,31.88,31.76,31.77,214341.0,31.86,31.88,31.76,31.77,214341.0
2025-03-18 15:30:00,31.77,31.91,31.72,31.88,866558.0,31.77,31.91,31.72,31.88,866558.0
2025-03-19 09:30:00,32.04,32.39,32.0,32.27,146903.0,32.04,32.39,32.0,32.27,146903.0
2025-03-19 10:00:00,32.28,32.55,32.27,32.38,228705.0,32.28,32.55,32.27,32.38,228705.0
2025-03-19 10:30:00,32.38,32.41,32.19,32.23,141690.0,32.38,32.41,32.19,32.23,141690.0
2025-03-19 11:00:00,32.22,32.29,32.11,32.18,103341.0,32.22,32.29,32.11,32.18,103341.0
2025-03-19 11:30:00,32.18,32.29,32.16,32.23,58927.0,32.18,32.29,32.16,32.23,58927.0
2025-03-19 12:00:00,32.23,32.24,32.15,32.2,94465.0,32.23,32.24,32.15,32.2,94465.0
2025-03-19 12:30:00,32.2,32.31,32.13,32.24,107626.0,32.2,32.31,32.13,32.24,107626.0
2025-03-19 13:00:00,32.25,32.36,32.16,32.18,153272.0,32.25,32.36,32.16,32.18,153272.0
2025-03-19 13:30:00,32.18,32.23,32.11,32.16,113527.0,32.18,32.23,32.11,32.16,113527.0
2025-03-19 14:00:00,32.14,32.52,32.06,32.38,304497.0,32.14,32.52,32.06,32.38,304497.0
2025-03-19 14:30:00,32.4,32.78,32.4,32.7,181853.0,32.4,32.78,32.4,32.7,181853.0
2025-03-19 15:00:00,32.72,32.94,32.5,32.54,312756.0,32.72,32.94,32.5,32.54,312756.0
2025-03-19 15:30:00,32.54,32.73,32.54,32.7,501223.0,32.54,32.73,32.54,32.7,501223.0
2025-03-20 09:30:00,32.57,33.05,32.46,32.97,217860.0,32.57,33.05,32.46,32.97,217860.0
2025-03-20 10:00:00,32.98,33.21,32.93,33.05,229545.0,32.98,33.21,32.93,33.05,229545.0
2025-03-20 10:30:00,33.03,33.2,32.99,33.18,121940.0,33.03,33.2,32.99,33.18,121940.0
2025-03-20 11:00:00,33.2,33.27,33.09,33.26,171513.0,33.2,33.27,33.09,33.26,171513.0
2025-03-20 11:30:00,33.26,33.26,33.07,33.08,159809.0,33.26,33.26,33.07,33.08,159809.0
2025-03-20 12:00:00,33.04,33.11,32.59,32.61,276063.0,33.04,33.11,32.59,32.61,276063.0
2025-03-20 12:30:00,32.62,32.76,32.57,32.58,241194.0,32.62,32.76,32.57,32.58,241194.0
2025-03-20 13:00:00,32.58,32.66,32.44,32.45,179376.0,32.58,32.66,32.44,32.45,179376.0
2025-03-20 13:30:00,32.44,32.65,32.44,32.55,147102.0,32.44,32.65,32.44,32.55,147102.0
2025-03-20 14:00:00,32.54,32.7,32.54,32.56,202963.0,32.54,32.7,32.54,32.56,202963.0
2025-03-20 14:30:00,32.57,32.62,32.47,32.52,263867.0,32.57,32.62,32.47,32.52,263867.0
2025-03-20 15:00:00,32.52,32.72,32.5,32.52,187435.0,32.52,32.72,32.5,32.52,187435.0
2025-03-20 15:30:00,32.52,32.74,32.49,32.56,623016.0,32.52,32.74,32.49,32.56,623016.0
2025-03-21 09:30:00,32.02,32.22,31.41,31.74,716843.0,32.02,32.22,31.41,31.74,716843.0
2025-03-21 10:00:00,31.73,31.73,31.49,31.65,289095.0,31.73,31.73,31.49,31.65,289095.0
2025-03-21 10:30:00,31.64,31.84,31.55,31.84,218409.0,31.64,31.84,31.55,31.84,218409.0
2025-03-21 11:00:00,31.84,31.92,31.71,31.73,149457.0,31.84,31.92,31.71,31.73,149457.0
2025-03-21 11:30:00,31.73,31.84,31.71,31.74,172280.0,31.73,31.84,31.71,31.74,172280.0
2025-03-21 12:00:00,31.74,31.79,31.65,31.71,806718.0,31.74,31.79,31.65,31.71,806718.0
2025-03-21 12:30:00,31.7,31.71,31.52,31.64,608906.0,31.7,31.71,31.52,31.64,608906.0
2025-03-21 13:00:00,31.63,31.67,31.4,31.43,860395.0,31.63,31.67,31.4,31.43,860395.0
2025-03-21 13:30:00,31.43,31.51,31.37,31.4,563330.0,31.43,31.51,31.37,31.4,563330.0
2025-03-21 14:00:00,31.4,31.43,31.23,31.25,382648.0,31.4,31.43,31.23,31.25,382648.0
2025-03-21 14:30:00,31.25,31.4,31.16,31.33,596131.0,31.25,31.4,31.16,31.33,596131.0
2025-03-21 15:00:00,31.33,31.46,31.28,31.4,482362.0,31.33,31.46,31.28,31.4,482362.0
2025-03-21 15:30:00,31.4,31.5,31.27,31.42,2724027.0,31.4,31.5,31.27,31.42,2724027.0
2025-03-24 09:30:00,31.84,32.19,31.75,32.01,576022.0,31.84,32.19,31.75,32.01,576022.0
2025-03-24 10:00:00,32.01,32.35,32.0,32.27,355490.0,32.01,32.35,32.0,32.27,355490.0
2025-03-24 10:30:00,32.27,32.3,32.11,32.18,250614.0,32.27,32.3,32.11,32.18,250614.0
2025-03-24 11:00:00,32.19,32.37,32.14,32.37,129254.0,32.19,32.37,32.14,32.37,129254.0
2025-03-24 11:30:00,32.38,32.38,32.21,32.27,149830.0,32.38,32.38,32.21,32.27,149830.0
2025-03-24 12:00:00,32.27,32.46,32.21,32.22,166545.0,32.27,32.46,32.21,32.22,166545.0
2025-03-24 12:30:00,32.22,32.29,32.1,32.27,123129.0,32.22,32.29,32.1,32.27,123129.0
2025-03-24 13:00:00,32.27,32.27,32.15,32.24,115671.0,32.27,32.27,32.15,32.24,115671.0
2025-03-24 13:30:00,32.24,32.33,32.2,32.22,188467.0,32.24,32.33,32.2,32.22,188467.0
2025-03-24 14:00:00,32.22,32.28,32.17,32.22,114150.0,32.22,32.28,32.17,32.22,114150.0
2025-03-24 14:30:00,32.22,32.42,32.13,32.32,193473.0,32.22,32.42,32.13,32.32,193473.0
2025-03-24 15:00:00,32.33,32.38,32.26,32.35,204327.0,32.33,32.38,32.26,32.35,204327.0
2025-03-24 15:30:00,32.36,32.51,32.35,32.43,832406.0,32.36,32.51,32.35,32.43,832406.0
2025-03-25 09:30:00,32.61,32.68,32.07,32.22,229721.0,32.61,32.68,32.07,32.22,229721.0
2025-03-25 10:00:00,32.22,32.32,32.13,32.27,131270.0,32.22,32.32,32.13,32.27,131270.0
2025-03-25 10:30:00,32.27,32.54,32.27,32.29,125275.0,32.27,32.54,32.27,32.29,125275.0
2025-03-25 11:00:00,32.29,32.41,32.22,32.32,278502.0,32.29,32.41,32.22,32.32,278502.0
2025-03-25 11:30:00,32.32,32.32,31.94,31.94,236260.0,32.32,32.32,31.94,31.94,236260.0
2025-03-25 12:00:00,31.96,32.14,31.9,32.14,233229.0,31.96,32.14,31.9,32.14,233229.0
2025-03-25 12:30:00,32.14,32.32,32.06,32.3,120375.0,32.14,32.32,32.06,32.3,120375.0
2025-03-25 13:00:00,32.3,32.43,32.17,32.17,172578.0,32.3,32.43,32.17,32.17,172578.0
2025-03-25 13:30:00,32.17,32.2,32.05,32.05,209217.0,32.17,32.2,32.05,32.05,209217.0
2025-03-25 14:00:00,32.05,32.15,32.02,32.05,111528.0,32.05,32.15,32.02,32.05,111528.0
2025-03-25 14:30:00,32.05,32.05,31.93,31.98,138276.0,32.05,32.05,31.93,31.98,138276.0
2025-03-25 15:00:00,32.0,32.1,31.99,32.01,219007.0,32.0,32.1,31.99,32.01,219007.0
2025-03-25 15:30:00,32.01,32.09,31.82,32.04,612863.0,32.01,32.09,31.82,32.04,612863.0
2025-03-26 09:30:00,31.95,32.33,31.93,32.0,177767.0,31.95,32.33,31.93,32.0,177767.0
2025-03-26 10:00:00,32.01,32.27,32.0,32.13,87057.0,32.01,32.27,32.0,32.13,87057.0
2025-03-26 10:30:00,32.13,32.24,32.12,32.2,77463.0,32.13,32.24,32.12,32.2,77463.0
2025-03-26 11:00:00,32.18,32.22,32.03,32.04,119386.0,32.18,32.22,32.03,32.04,119386.0
2025-03-26 11:30:00,32.04,32.14,31.99,32.02,74771.0,32.04,32.14,31.99,32.02,74771.0
2025-03-26 12:00:00,32.02,32.17,31.99,32.14,79546.0,32.02,32.17,31.99,32.14,79546.0
2025-03-26 12:30:00,32.14,32.2,31.97,32.0,101233.0,32.14,32.2,31.97,32.0,101233.0
2025-03-26 13:00:00,32.0,32.05,31.94,32.01,109622.0,32.0,32.05,31.94,32.01,109622.0
2025-03-26 13:30:00,32.0,32.03,31.94,31.96,140771.0,32.0,32.03,31.94,31.96,140771.0
2025-03-26 14:00:00,31.96,32.01,31.9,31.98,113042.0,31.96,32.01,31.9,31.98,113042.0
2025-03-26 14:30:00,31.99,32.07,31.95,31.97,122525.0,31.99,32.07,31.95,31.97,122525.0
2025-03-26 15:00:00,31.98,32.11,31.98,32.01,105670.0,31.98,32.11,31.98,32.01,105670.0
2025-03-26 15:30:00,32.01,32.2,32.0,32.14,478064.0,32.01,32.2,32.0,32.14,478064.0
2025-03-27 09:30:00,31.89,32.19,31.65,32.14,226047.0,31.89,32.19,31.65,32.14,226047.0
2025-03-27 10:00:00,32.12,32.3,32.06,32.18,201149.0,32.12,32.3,32.06,32.18,201149.0
2025-03-27 10:30:00,32.21,32.34,32.2,32.28,123441.0,32.21,32.34,32.2,32.28,123441.0
2025-03-27 11:00:00,32.27,32.41,32.25,32.25,125506.0,32.27,32.41,32.25,32.25,125506.0
2025-03-27 11:30:00,32.23,32.23,31.96,31.96,90079.0,32.23,32.23,31.96,31.96,90079.0
2025-03-27 12:00:00,31.95,32.07,31.93,31.98,84391.0,31.95,32.07,31.93,31.98,84391.0
2025-03-27 12:30:00,31.98,32.1,31.9,31.92,125231.0,31.98,32.1,31.9,31.92,125231.0
2025-03-27 13:00:00,31.91,32.04,31.86,31.95,133728.0,31.91,32.04,31.86,31.95,133728.0
2025-03-27 13:30:00,31.94,31.96,31.7,31.73,204439.0,31.94,31.96,31.7,31.73,204439.0
2025-03-27 14:00:00,31.74,31.95,31.73,31.82,117840.0,31.74,31.95,31.73,31.82,117840.0
2025-03-27 14:30:00,31.82,32.0,31.79,31.8,158585.0,31.82,32.0,31.79,31.8,158585.0
2025-03-27 15:00:00,31.8,31.91,31.8,31.85,160899.0,31.8,31.91,31.8,31.85,160899.0
2025-03-27 15:30:00,31.83,31.83,31.59,31.63,616001.0,31.83,31.83,31.59,31.63,616001.0
2025-03-28 09:30:00,31.26,31.57,30.58,30.58,341796.0,31.26,31.57,30.58,30.58,341796.0
2025-03-28 10:00:00,30.57,30.63,30.23,30.4,387639.0,30.57,30.63,30.23,30.4,387639.0
2025-03-28 10:30:00,30.39,30.49,30.28,30.32,225590.0,30.39,30.49,30.28,30.32,225590.0
2025-03-28 11:00:00,30.31,30.62,30.27,30.6,482219.0,30.31,30.62,30.27,30.6,482219.0
2025-03-28 11:30:00,30.6,30.76,30.58,30.6,147619.0,30.6,30.76,30.58,30.6,147619.0
2025-03-28 12:00:00,30.6,30.7,30.51,30.53,221144.0,30.6,30.7,30.51,30.53,221144.0
2025-03-28 12:30:00,30.53,30.75,30.53,30.62,376719.0,30.53,30.75,30.53,30.62,376719.0
2025-03-28 13:00:00,30.62,30.62,30.38,30.46,311438.0,30.62,30.62,30.38,30.46,311438.0
2025-03-28 13:30:00,30.46,30.58,30.28,30.57,264923.0,30.46,30.58,30.28,30.57,264923.0
2025-03-28 14:00:00,30.56,30.69,30.47,30.5,185648.0,30.56,30.69,30.47,30.5,185648.0
2025-03-28 14:30:00,30.5,30.53,30.3,30.39,201993.0,30.5,30.53,30.3,30.39,201993.0
2025-03-28 15:00:00,30.39,30.56,30.38,30.48,245820.0,30.39,30.56,30.38,30.48,245820.0
2025-03-28 15:30:00,30.48,30.52,30.32,30.37,966716.0,30.48,30.52,30.32,30.37,966716.0
2025-03-31 09:30:00,29.74,29.8,28.63,29.08,646931.0,29.74,29.8,28.63,29.08,646931.0
2025-03-31 10:00:00,29.08,29.4,29.06,29.07,333189.0,29.08,29.4,29.06,29.07,333189.0
2025-03-31 10:30:00,29.07,29.5,29.04,29.25,395448.0,29.07,29.5,29.04,29.25,395448.0
2025-03-31 11:00:00,29.24,29.5,29.24,29.46,222865.0,29.24,29.5,29.24,29.46,222865.0
2025-03-31 11:30:00,29.45,29.81,29.43,29.69,414830.0,29.45,29.81,29.43,29.69,414830.0
2025-03-31 12:00:00,29.69,29.73,29.46,29.71,218996.0,29.69,29.73,29.46,29.71,218996.0
2025-03-31 12:30:00,29.71,29.79,29.67,29.72,196849.0,29.71,29.79,29.67,29.72,196849.0
2025-03-31 13:00:00,29.72,29.88,29.54,29.59,257193.0,29.72,29.88,29.54,29.59,257193.0
2025-03-31 13:30:00,29.58,29.77,29.56,29.56,159135.0,29.58,29.77,29.56,29.56,159135.0
2025-03-31 14:00:00,29.56,29.89,29.55,29.79,175051.0,29.56,29.89,29.55,29.79,175051.0
2025-03-31 14:30:00,29.78,29.92,29.76,29.78,207899.0,29.78,29.92,29.76,29.78,207899.0
2025-03-31 15:00:00,29.77,30.07,29.74,29.8,317938.0,29.77,30.07,29.74,29.8,317938.0
2025-03-31 15:30:00,29.8,29.92,29.61,29.66,786000.0,29.8,29.92,29.61,29.66,786000.0
2025-04-01 09:30:00,29.54,29.8,29.16,29.18,297180.0,29.54,29.8,29.16,29.18,297180.0
2025-04-01 10:00:00,29.19,29.29,28.97,29.15,469493.0,29.19,29.29,28.97,29.15,469493.0
2025-04-01 10:30:00,29.14,29.58,29.13,29.55,247863.0,29.14,29.58,29.13,29.55,247863.0
2025-04-01 11:00:00,29.55,29.88,29.53,29.73,352625.0,29.55,29.88,29.53,29.73,352625.0
2025-04-01 11:30:00,29.73,29.84,29.68,29.77,236407.0,29.73,29.84,29.68,29.77,236407.0
2025-04-01 12:00:00,29.76,30.0,29.75,29.78,268668.0,29.76,30.0,29.75,29.78,268668.0
2025-04-01 12:30:00,29.78,29.85,29.65,29.79,221979.0,29.78,29.85,29.65,29.79,221979.0
2025-04-01 13:00:00,29.79,29.82,29.66,29.67,169773.0,29.79,29.82,29.66,29.67,169773.0
2025-04-01 13:30:00,29.67,29.8,29.66,29.69,159033.0,29.67,29.8,29.66,29.69,159033.0
2025-04-01 14:00:00,29.7,29.71,29.48,29.52,258773.0,29.7,29.71,29.48,29.52,258773.0
2025-04-01 14:30:00,29.51,29.63,29.45,29.62,237175.0,29.51,29.63,29.45,29.62,237175.0
2025-04-01 15:00:00,29.61,29.82,29.6,29.75,355648.0,29.61,29.82,29.6,29.75,355648.0
2025-04-01 15:30:00,29.75,29.98,29.73,29.94,752409.0,29.75,29.98,29.73,29.94,752409.0
2025-04-02 09:30:00,29.47,30.08,29.47,29.66,264424.0,29.47,30.08,29.47,29.66,264424.0
2025-04-02 10:00:00,29.66,30.11,29.62,30.1,168024.0,29.66,30.11,29.62,30.1,168024.0
2025-04-02 10:30:00,30.1,30.42,30.03,30.35,200313.0,30.1,30.42,30.03,30.35,200313.0
2025-04-02 11:00:00,30.34,30.47,30.17,30.39,285748.0,30.34,30.47,30.17,30.39,285748.0
2025-04-02 11:30:00,30.39,30.45,30.17,30.29,183611.0,30.39,30.45,30.17,30.29,183611.0
2025-04-02 12:00:00,30.31,30.47,30.29,30.46,166107.0,30.31,30.47,30.29,30.46,166107.0
2025-04-02 12:30:00,30.46,30.7,30.44,30.6,159837.0,30.46,30.7,30.44,30.6,159837.0
2025-04-02 13:00:00,30.61,30.8,30.59,30.65,91713.0,30.61,30.8,30.59,30.65,91713.0
2025-04-02 13:30:00,30.66,30.66,30.42,30.53,167644.0,30.66,30.66,30.42,30.53,167644.0
2025-04-02 14:00:00,30.53,30.67,30.49,30.56,225359.0,30.53,30.67,30.49,30.56,225359.0
2025-04-02 14:30:00,30.53,30.79,30.53,30.54,120186.0,30.53,30.79,30.53,30.54,120186.0
2025-04-02 15:00:00,30.55,30.81,30.55,30.77,218157.0,30.55,30.81,30.55,30.77,218157.0
2025-04-02 15:30:00,30.76,30.94,30.73,30.76,703621.0,30.76,30.94,30.73,30.76,703621.0
2025-04-03 09:30:00,28.91,29.14,27.98,28.24,1429678.0,28.91,29.14,27.98,28.24,1429678.0
2025-04-03 10:00:00,28.24,28.28,27.72,27.88,1123515.0,28.24,28.28,27.72,27.88,1123515.0
2025-04-03 10:30:00,27.88,27.99,27.5,27.53,783947.0,27.88,27.99,27.5,27.53,783947.0
2025-04-03 11:00:00,27.53,27.97,27.5,27.82,541588.0,27.53,27.97,27.5,27.82,541588.0
2025-04-03 11:30:00,27.82,28.01,27.7,27.94,472487.0,27.82,28.01,27.7,27.94,472487.0
2025-04-03 12:00:00,27.94,28.38,27.93,28.38,410051.0,27.94,28.38,27.93,28.38,410051.0
2025-04-03 12:30:00,28.38,28.54,28.25,28.5,433618.0,28.38,28.54,28.25,28.5,433618.0
2025-04-03 13:00:00,28.5,28.59,28.18,28.21,783703.0,28.5,28.59,28.18,28.21,783703.0
2025-04-03 13:30:00,28.21,28.5,28.11,28.29,790087.0,28.21,28.5,28.11,28.29,790087.0
2025-04-03 14:00:00,28.29,28.33,28.19,28.32,507449.0,28.29,28.33,28.19,28.32,507449.0
2025-04-03 14:30:00,28.32,28.44,28.22,28.38,412463.0,28.32,28.44,28.22,28.38,412463.0
2025-04-03 15:00:00,28.38,28.46,28.2,28.21,789182.0,28.38,28.46,28.2,28.21,789182.0
2025-04-03 15:30:00,28.21,28.26,27.81,27.89,1994025.0,28.21,28.26,27.81,27.89,1994025.0
2025-04-04 09:30:00,26.88,27.07,26.24,26.76,1048754.0,26.88,27.07,26.24,26.76,1048754.0
2025-04-04 10:00:00,26.76,26.78,26.11,26.2,1073423.0,26.76,26.78,26.11,26.2,1073423.0
2025-04-04 10:30:00,26.2,26.31,25.61,25.97,1045275.0,26.2,26.31,25.61,25.97,1045275.0
2025-04-04 11:00:00,25.95,27.32,25.87,26.83,780136.0,25.95,27.32,25.87,26.83,780136.0
2025-04-04 11:30:00,26.82,27.3,26.59,26.93,643275.0,26.82,27.3,26.59,26.93,643275.0
2025-04-04 12:00:00,26.92,27.09,26.64,26.76,453848.0,26.92,27.09,26.64,26.76,453848.0
2025-04-04 12:30:00,26.76,26.94,26.6,26.92,255065.0,26.76,26.94,26.6,26.92,255065.0
2025-04-04 13:00:00,26.91,27.12,26.66,26.97,349297.0,26.91,27.12,26.66,26.97,349297.0
2025-04-04 13:30:00,26.96,27.58,26.87,27.45,479463.0,26.96,27.58,26.87,27.45,479463.0
2025-04-04 14:00:00,27.46,27.57,26.88,26.89,349106.0,27.46,27.57,26.88,26.89,349106.0
2025-04-04 14:30:00,26.89,26.95,26.56,26.76,319260.0,26.89,26.95,26.56,26.76,319260.0
2025-04-04 15:00:00,26.76,27.27,26.69,27.22,392103.0,26.76,27.27,26.69,27.22,392103.0
2025-04-04 15:30:00,27.21,27.4,26.7,26.84,978348.0,27.21,27.4,26.7,26.84,978348.0
2025-04-07 09:30:00,26.06,26.81,25.53,26.71,517084.0,26.06,26.81,25.53,26.71,517084.0
2025-04-07 10:00:00,26.69,28.17,26.46,26.58,623807.0,26.69,28.17,26.46,26.58,623807.0
2025-04-07 10:30:00,26.62,27.62,26.43,27.33,474334.0,26.62,27.62,26.43,27.33,474334.0
2025-04-07 11:00:00,27.28,27.56,26.1,26.19,875337.0,27.28,27.56,26.1,26.19,875337.0
2025-04-07 11:30:00,26.2,26.84,26.17,26.46,832417.0,26.2,26.84,26.17,26.46,832417.0
2025-04-07 12:00:00,26.45,26.61,26.15,26.54,332720.0,26.45,26.61,26.15,26.54,332720.0
2025-04-07 12:30:00,26.52,26.7,26.08,26.15,287349.0,26.52,26.7,26.08,26.15,287349.0
2025-04-07 13:00:00,26.13,26.78,26.13,26.64,349769.0,26.13,26.78,26.13,26.64,349769.0
2025-04-07 13:30:00,26.63,26.86,26.34,26.77,1133060.0,26.63,26.86,26.34,26.77,1133060.0
2025-04-07 14:00:00,26.79,26.85,26.06,26.11,418633.0,26.79,26.85,26.06,26.11,418633.0
2025-04-07 14:30:00,26.12,26.41,25.99,26.03,425091.0,26.12,26.41,25.99,26.03,425091.0
2025-04-07 15:00:00,26.04,26.34,25.96,26.0,771282.0,26.04,26.34,25.96,26.0,771282.0
2025-04-07 15:30:00,26.0,26.44,25.99,26.29,1569136.0,26.0,26.44,25.99,26.29,1569136.0
2025-04-08 09:30:00,27.26,27.45,26.68,26.98,654295.0,27.26,27.45,26.68,26.98,654295.0
2025-04-08 10:00:00,26.98,27.76,26.94,27.64,1424913.0,26.98,27.76,26.94,27.64,1424913.0
2025-04-08 10:30:00,27.67,27.7,27.09,27.13,1117685.0,27.67,27.7,27.09,27.13,1117685.0
2025-04-08 11:00:00,27.08,27.27,26.77,26.77,323371.0,27.08,27.27,26.77,26.77,323371.0
2025-04-08 11:30:00,26.76,27.14,26.76,26.99,212227.0,26.76,27.14,26.76,26.99,212227.0
2025-04-08 12:00:00,26.99,27.04,26.63,26.7,252641.0,26.99,27.04,26.63,26.7,252641.0
2025-04-08 12:30:00,26.7,26.75,26.18,26.19,267000.0,26.7,26.75,26.18,26.19,267000.0
2025-04-08 13:00:00,26.21,26.36,26.05,26.14,318466.0,26.21,26.36,26.05,26.14,318466.0
2025-04-08 13:30:00,26.13,26.59,26.08,26.42,323517.0,26.13,26.59,26.08,26.42,323517.0
2025-04-08 14:00:00,26.4,26.47,25.97,25.98,389951.0,26.4,26.47,25.97,25.98,389951.0
2025-04-08 14:30:00,25.98,26.44,25.87,25.88,206221.0,25.98,26.44,25.87,25.88,206221.0
2025-04-08 15:00:00,25.88,25.91,25.46,25.49,491368.0,25.88,25.91,25.46,25.49,491368.0
2025-04-08 15:30:00,25.52,25.82,25.3,25.77,1454146.0,25.52,25.82,25.3,25.77,1454146.0
2025-04-09 09:30:00,25.63,26.52,25.62,26.28,295311.0,25.63,26.52,25.62,26.28,295311.0
2025-04-09 10:00:00,26.22,26.53,25.87,26.1,337866.0,26.22,26.53,25.87,26.1,337866.0
2025-04-09 10:30:00,26.12,26.44,25.79,25.86,279530.0,26.12,26.44,25.79,25.86,279530.0
2025-04-09 11:00:00,25.86,26.35,25.86,26.17,279284.0,25.86,26.35,25.86,26.17,279284.0
2025-04-09 11:30:00,26.17,26.33,25.94,25.99,179454.0,26.17,26.33,25.94,25.99,179454.0
2025-04-09 12:00:00,25.99,26.27,25.91,26.09,180896.0,25.99,26.27,25.91,26.09,180896.0
2025-04-09 12:30:00,26.09,26.23,26.01,26.12,203176.0,26.09,26.23,26.01,26.12,203176.0
2025-04-09 13:00:00,26.12,28.46,25.98,27.75,498269.0,26.12,28.46,25.98,27.75,498269.0
2025-04-09 13:30:00,27.83,28.83,27.68,28.76,593988.0,27.83,28.83,27.68,28.76,593988.0
2025-04-09 14:00:00,28.8,29.51,28.41,29.27,614486.0,28.8,29.51,28.41,29.27,614486.0
2025-04-09 14:30:00,29.32,29.68,29.07,29.12,751023.0,29.32,29.68,29.07,29.12,751023.0
2025-04-09 15:00:00,29.12,29.89,29.04,29.8,471980.0,29.12,29.89,29.04,29.8,471980.0
2025-04-09 15:30:00,29.8,30.24,29.75,29.94,1373991.0,29.8,30.24,29.75,29.94,1373991.0
2025-04-10 09:30:00,29.22,29.54,28.65,28.75,598692.0,29.22,29.54,28.65,28.75,598692.0
2025-04-10 10:00:00,28.71,29.0,28.43,28.8,310947.0,28.71,29.0,28.43,28.8,310947.0
2025-04-10 10:30:00,28.82,29.15,28.67,28.69,181720.0,28.82,29.15,28.67,28.69,181720.0
2025-04-10 11:00:00,28.68,28.83,28.43,28.44,351527.0,28.68,28.83,28.43,28.44,351527.0
2025-04-10 11:30:00,28.44,28.54,28.3,28.4,333601.0,28.44,28.54,28.3,28.4,333601.0
2025-04-10 12:00:00,28.38,28.53,27.78,27.93,348125.0,28.38,28.53,27.78,27.93,348125.0
2025-04-10 12:30:00,27.89,28.54,27.89,28.44,232868.0,27.89,28.54,27.89,28.44,232868.0
2025-04-10 13:00:00,28.44,28.79,27.99,28.38,280686.0,28.44,28.79,27.99,28.38,280686.0
2025-04-10 13:30:00,28.38,28.89,28.28,28.83,264056.0,28.38,28.89,28.28,28.83,264056.0
2025-04-10 14:00:00,28.83,29.14,28.54,29.08,240740.0,28.83,29.14,28.54,29.08,240740.0
2025-04-10 14:30:00,29.09,29.15,28.63,28.79,186058.0,29.09,29.15,28.63,28.79,186058.0
2025-04-10 15:00:00,28.76,29.09,28.57,28.57,300746.0,28.76,29.09,28.57,28.57,300746.0
2025-04-10 15:30:00,28.58,28.81,28.32,28.74,1074289.0,28.58,28.81,28.32,28.74,1074289.0
2025-04-11 09:30:00,28.66,29.09,28.35,28.8,160307.0,28.66,29.09,28.35,28.8,160307.0
2025-04-11 10:00:00,28.76,29.03,28.39,28.44,189804.0,28.76,29.03,28.39,28.44,189804.0
2025-04-11 10:30:00,28.44,28.84,28.42,28.56,130033.0,28.44,28.84,28.42,28.56,130033.0
2025-04-11 11:00:00,28.57,28.87,28.4,28.57,171411.0,28.57,28.87,28.4,28.57,171411.0
2025-04-11 11:30:00,28.57,28.77,28.52,28.75,95684.0,28.57,28.77,28.52,28.75,95684.0
2025-04-11 12:00:00,28.74,28.92,28.7,28.84,224898.0,28.74,28.92,28.7,28.84,224898.0
2025-04-11 12:30:00,28.84,29.22,28.83,29.07,133479.0,28.84,29.22,28.83,29.07,133479.0
2025-04-11 13:00:00,29.09,29.19,28.9,29.0,125971.0,29.09,29.19,28.9,29.0,125971.0
2025-04-11 13:30:00,29.02,29.6,28.94,29.36,192621.0,29.02,29.6,28.94,29.36,192621.0
2025-04-11 14:00:00,29.35,29.4,29.19,29.25,161568.0,29.35,29.4,29.19,29.25,161568.0
2025-04-11 14:30:00,29.25,29.38,29.18,29.29,99936.0,29.25,29.38,29.18,29.29,99936.0
2025-04-11 15:00:00,29.31,29.68,29.3,29.55,235212.0,29.31,29.68,29.3,29.55,235212.0
2025-04-11 15:30:00,29.55,29.59,29.33,29.36,830458.0,29.55,29.59,29.33,29.36,830458.0
2025-04-14 09:30:00,29.97,30.04,29.22,29.5,261397.0,29.97,30.04,29.22,29.5,261397.0
2025-04-14 10:00:00,29.52,29.81,29.39,29.75,262248.0,29.52,29.81,29.39,29.75,262248.0
2025-04-14 10:30:00,29.75,29.84,29.68,29.75,208809.0,29.75,29.84,29.68,29.75,208809.0
2025-04-14 11:00:00,29.74,29.76,29.38,29.42,239267.0,29.74,29.76,29.38,29.42,239267.0
2025-04-14 11:30:00,29.4,29.5,29.02,29.07,256984.0,29.4,29.5,29.02,29.07,256984.0
2025-04-14 12:00:00,29.06,29.32,28.96,29.23,157605.0,29.06,29.32,28.96,29.23,157605.0
2025-04-14 12:30:00,29.25,29.48,29.21,29.28,225471.0,29.25,29.48,29.21,29.28,225471.0
2025-04-14 13:00:00,29.26,29.63,29.26,29.38,120666.0,29.26,29.63,29.26,29.38,120666.0
2025-04-14 13:30:00,29.38,29.6,29.32,29.49,171954.0,29.38,29.6,29.32,29.49,171954.0
2025-04-14 14:00:00,29.49,29.68,29.46,29.65,159801.0,29.49,29.68,29.46,29.65,159801.0
2025-04-14 14:30:00,29.65,29.76,29.62,29.64,129444.0,29.65,29.76,29.62,29.64,129444.0
2025-04-14 15:00:00,29.65,29.84,29.65,29.83,246510.0,29.65,29.84,29.65,29.83,246510.0
2025-04-14 15:30:00,29.82,29.88,29.59,29.64,761142.0,29.82,29.88,29.59,29.64,761142.0
2025-04-15 09:30:00,29.62,30.16,29.46,29.9,252932.0,29.62,30.16,29.46,29.9,252932.0
2025-04-15 10:00:00,29.9,30.05,29.7,29.74,283953.0,29.9,30.05,29.7,29.74,283953.0
2025-04-15 10:30:00,29.76,29.85,29.57,29.67,251106.0,29.76,29.85,29.57,29.67,251106.0
2025-04-15 11:00:00,29.67,29.81,29.62,29.67,222494.0,29.67,29.81,29.62,29.67,222494.0
2025-04-15 11:30:00,29.69,29.81,29.68,29.75,131396.0,29.69,29.81,29.68,29.75,131396.0
2025-04-15 12:00:00,29.75,29.9,29.74,29.79,176399.0,29.75,29.9,29.74,29.79,176399.0
2025-04-15 12:30:00,29.79,29.88,29.71,29.77,109495.0,29.79,29.88,29.71,29.77,109495.0
2025-04-15 13:00:00,29.76,29.85,29.61,29.68,512020.0,29.76,29.85,29.61,29.68,512020.0
2025-04-15 13:30:00,29.69,29.84,29.69,29.78,159735.0,29.69,29.84,29.69,29.78,159735.0
2025-04-15 14:00:00,29.78,29.87,29.69,29.84,259536.0,29.78,29.87,29.69,29.84,259536.0
2025-04-15 14:30:00,29.84,29.99,29.82,29.97,184961.0,29.84,29.99,29.82,29.97,184961.0
2025-04-15 15:00:00,29.97,30.02,29.81,29.84,505663.0,29.97,30.02,29.81,29.84,505663.0
2025-04-15 15:30:00,29.84,29.87,29.48,29.73,772661.0,29.84,29.87,29.48,29.73,772661.0
2025-04-16 09:30:00,29.41,29.66,29.02,29.02,366180.0,29.41,29.66,29.02,29.02,366180.0
2025-04-16 10:00:00,29.01,29.35,29.01,29.23,323770.0,29.01,29.35,29.01,29.23,323770.0
2025-04-16 10:30:00,29.23,29.32,29.05,29.12,207774.0,29.23,29.32,29.05,29.12,207774.0
2025-04-16 11:00:00,29.13,29.24,28.99,29.1,665016.0,29.13,29.24,28.99,29.1,665016.0
2025-04-16 11:30:00,29.1,29.11,28.9,28.97,215621.0,29.1,29.11,28.9,28.97,215621.0
2025-04-16 12:00:00,28.97,29.05,28.91,29.02,198368.0,28.97,29.05,28.91,29.02,198368.0
2025-04-16 12:30:00,29.03,29.1,28.9,29.0,196234.0,29.03,29.1,28.9,29.0,196234.0
2025-04-16 13:00:00,28.99,29.11,28.92,28.93,282513.0,28.99,29.11,28.92,28.93,282513.0
2025-04-16 13:30:00,28.95,28.95,28.37,28.38,417893.0,28.95,28.95,28.37,28.38,417893.0
2025-04-16 14:00:00,28.38,28.62,28.37,28.57,207070.0,28.38,28.62,28.37,28.57,207070.0
2025-04-16 14:30:00,28.57,28.57,28.29,28.32,221432.0,28.57,28.57,28.29,28.32,221432.0
2025-04-16 15:00:00,28.32,28.35,28.12,28.17,307760.0,28.32,28.35,28.12,28.17,307760.0
2025-04-16 15:30:00,28.17,28.64,28.16,28.46,924055.0,28.17,28.64,28.16,28.46,924055.0
2025-04-17 09:30:00,28.65,28.87,28.36,28.77,260639.0,28.65,28.87,28.36,28.77,260639.0
2025-04-17 10:00:00,28.77,28.88,28.68,28.71,143659.0,28.77,28.88,28.68,28.71,143659.0
2025-04-17 10:30:00,28.72,28.88,28.61,28.67,179089.0,28.72,28.88,28.61,28.67,179089.0
2025-04-17 11:00:00,28.66,28.98,28.62,28.92,158222.0,28.66,28.98,28.62,28.92,158222.0
2025-04-17 11:30:00,28.92,29.11,28.92,28.94,159617.0,28.92,29.11,28.92,28.94,159617.0
2025-04-17 12:00:00,28.95,29.16,28.85,29.13,174664.0,28.95,29.16,28.85,29.13,174664.0
2025-04-17 12:30:00,29.12,29.24,29.06,29.17,141848.0,29.12,29.24,29.06,29.17,141848.0
2025-04-17 13:00:00,29.17,29.19,28.84,28.85,117927.0,29.17,29.19,28.84,28.85,117927.0
2025-04-17 13:30:00,28.85,29.09,28.84,29.06,125539.0,28.85,29.09,28.84,29.06,125539.0
2025-04-17 14:00:00,29.05,29.2,29.03,29.04,148378.0,29.05,29.2,29.03,29.04,148378.0
2025-04-17 14:30:00,29.04,29.17,28.91,28.92,167685.0,29.04,29.17,28.91,28.92,167685.0
2025-04-17 15:00:00,28.92,29.02,28.87,28.93,214196.0,28.92,29.02,28.87,28.93,214196.0
2025-04-17 15:30:00,28.93,29.03,28.83,28.9,651875.0,28.93,29.03,28.83,28.9,651875.0
2025-04-21 09:30:00,28.66,29.0,28.51,28.78,188509.0,28.66,29.0,28.51,28.78,188509.0
2025-04-21 10:00:00,28.8,29.11,28.75,29.05,199114.0,28.8,29.11,28.75,29.05,199114.0
2025-04-21 10:30:00,29.03,29.09,28.85,28.87,158295.0,29.03,29.09,28.85,28.87,158295.0
2025-04-21 11:00:00,28.88,28.92,28.7,28.73,176007.0,28.88,28.92,28.7,28.73,176007.0
2025-04-21 11:30:00,28.74,28.76,28.6,28.64,125608.0,28.74,28.76,28.6,28.64,125608.0
2025-04-21 12:00:00,28.64,28.76,28.61,28.73,100968.0,28.64,28.76,28.61,28.73,100968.0
2025-04-21 12:30:00,28.73,28.79,28.65,28.66,137237.0,28.73,28.79,28.65,28.66,137237.0
2025-04-21 13:00:00,28.66,28.71,28.59,28.59,119223.0,28.66,28.71,28.59,28.59,119223.0
2025-04-21 13:30:00,28.6,28.69,28.57,28.61,189309.0,28.6,28.69,28.57,28.61,189309.0
2025-04-21 14:00:00,28.61,28.75,28.57,28.71,162476.0,28.61,28.75,28.57,28.71,162476.0
2025-04-21 14:30:00,28.72,28.85,28.68,28.71,237958.0,28.72,28.85,28.68,28.71,237958.0
2025-04-21 15:00:00,28.71,28.88,28.7,28.73,323108.0,28.71,28.88,28.7,28.73,323108.0
2025-04-21 15:30:00,28.73,28.99,28.73,28.94,662146.0,28.73,28.99,28.73,28.94,662146.0
2025-04-22 09:30:00,29.23,29.71,29.19,29.48,208923.0,29.23,29.71,29.19,29.48,208923.0
2025-04-22 10:00:00,29.48,29.62,29.43,29.6,133139.0,29.48,29.62,29.43,29.6,133139.0
2025-04-22 10:30:00,29.6,29.77,29.56,29.74,157385.0,29.6,29.77,29.56,29.74,157385.0
2025-04-22 11:00:00,29.74,29.94,29.74,29.8,174843.0,29.74,29.94,29.74,29.8,174843.0
2025-04-22 11:30:00,29.8,29.88,29.66,29.88,186098.0,29.8,29.88,29.66,29.88,186098.0
2025-04-22 12:00:00,29.88,30.18,29.87,30.11,195857.0,29.88,30.18,29.87,30.11,195857.0
2025-04-22 12:30:00,30.09,30.14,29.98,30.01,116429.0,30.09,30.14,29.98,30.01,116429.0
2025-04-22 13:00:00,30.02,30.08,29.62,29.65,171810.0,30.02,30.08,29.62,29.65,171810.0
2025-04-22 13:30:00,29.65,29.95,29.64,29.82,357727.0,29.65,29.95,29.64,29.82,357727.0
2025-04-22 14:00:00,29.82,30.2,29.81,30.17,139057.0,29.82,30.2,29.81,30.17,139057.0
2025-04-22 14:30:00,30.17,30.38,30.09,30.33,440106.0,30.17,30.38,30.09,30.33,440106.0
2025-04-22 15:00:00,30.33,30.36,30.11,30.12,319223.0,30.33,30.36,30.11,30.12,319223.0
2025-04-22 15:30:00,30.12,30.37,30.09,30.31,918928.0,30.12,30.37,30.09,30.31,918928.0
2025-04-23 09:30:00,31.24,32.33,31.06,31.87,1367607.0,31.24,32.33,31.06,31.87,1367607.0
2025-04-23 10:00:00,31.92,31.96,31.54,31.55,330093.0,31.92,31.96,31.54,31.55,330093.0
2025-04-23 10:30:00,31.55,31.67,31.39,31.45,296945.0,31.55,31.67,31.39,31.45,296945.0
2025-04-23 11:00:00,31.45,31.53,31.0,31.05,411558.0,31.45,31.53,31.0,31.05,411558.0
2025-04-23 11:30:00,31.03,31.08,30.72,30.9,271797.0,31.03,31.08,30.72,30.9,271797.0
2025-04-23 12:00:00,30.91,30.93,30.64,30.9,106214.0,30.91,30.93,30.64,30.9,106214.0
2025-04-23 12:30:00,30.9,31.04,30.85,31.01,89718.0,30.9,31.04,30.85,31.01,89718.0
2025-04-23 13:00:00,31.01,31.14,30.86,31.03,115122.0,31.01,31.14,30.86,31.03,115122.0
2025-04-23 13:30:00,31.05,31.11,30.85,31.02,94868.0,31.05,31.11,30.85,31.02,94868.0
2025-04-23 14:00:00,31.04,31.09,30.88,30.9,163440.0,31.04,31.09,30.88,30.9,163440.0
2025-04-23 14:30:00,30.9,30.96,30.79,30.83,95293.0,30.9,30.96,30.79,30.83,95293.0
2025-04-23 15:00:00,30.82,30.9,30.66,30.72,160113.0,30.82,30.9,30.66,30.72,160113.0
2025-04-23 15:30:00,30.73,30.95,30.61,30.77,473530.0,30.73,30.95,30.61,30.77,473530.0
2025-04-24 09:30:00,30.75,31.0,30.47,30.84,201286.0,30.75,31.0,30.47,30.84,201286.0
2025-04-24 10:00:00,30.81,31.03,30.64,31.03,286672.0,30.81,31.03,30.64,31.03,286672.0
2025-04-24 10:30:00,31.01,31.18,30.93,31.06,747443.0,31.01,31.18,30.93,31.06,747443.0
2025-04-24 11:00:00,31.07,31.15,30.91,30.94,226506.0,31.07,31.15,30.91,30.94,226506.0
2025-04-24 11:30:00,30.93,31.13,30.89,31.11,160175.0,30.93,31.13,30.89,31.11,160175.0
2025-04-24 12:00:00,31.11,31.41,31.1,31.35,285887.0,31.11,31.41,31.1,31.35,285887.0
2025-04-24 12:30:00,31.36,31.45,31.3,31.37,328905.0,31.36,31.45,31.3,31.37,328905.0
2025-04-24 13:00:00,31.36,31.37,31.24,31.3,150642.0,31.36,31.37,31.24,31.3,150642.0
2025-04-24 13:30:00,31.3,31.5,31.29,31.48,173191.0,31.3,31.5,31.29,31.48,173191.0
2025-04-24 14:00:00,31.48,31.57,31.38,31.43,168911.0,31.48,31.57,31.38,31.43,168911.0
2025-04-24 14:30:00,31.43,31.52,31.38,31.41,177320.0,31.43,31.52,31.38,31.41,177320.0
2025-04-24 15:00:00,31.41,31.44,31.32,31.39,247375.0,31.41,31.44,31.32,31.39,247375.0
2025-04-24 15:30:00,31.38,31.55,31.33,31.43,624141.0,31.38,31.55,31.33,31.43,624141.0
2025-04-25 09:30:00,31.62,32.3,31.56,31.71,395839.0,31.62,32.3,31.56,31.71,395839.0
2025-04-25 10:00:00,31.76,32.04,31.7,31.73,248695.0,31.76,32.04,31.7,31.73,248695.0
2025-04-25 10:30:00,31.73,32.0,31.63,31.99,357305.0,31.73,32.0,31.63,31.99,357305.0
2025-04-25 11:00:00,31.98,32.11,31.85,31.86,228802.0,31.98,32.11,31.85,31.86,228802.0
2025-04-25 11:30:00,31.87,32.01,31.84,31.94,314417.0,31.87,32.01,31.84,31.94,314417.0
2025-04-25 12:00:00,31.95,31.98,31.84,31.89,119313.0,31.95,31.98,31.84,31.89,119313.0
2025-04-25 12:30:00,31.88,31.9,31.64,31.69,119734.0,31.88,31.9,31.64,31.69,119734.0
2025-04-25 13:00:00,31.69,31.87,31.69,31.82,168696.0,31.69,31.87,31.69,31.82,168696.0
2025-04-25 13:30:00,31.81,31.91,31.36,31.47,197536.0,31.81,31.91,31.36,31.47,197536.0
2025-04-25 14:00:00,31.48,31.53,31.43,31.5,312059.0,31.48,31.53,31.43,31.5,312059.0
2025-04-25 14:30:00,31.5,31.59,31.41,31.45,65210.0,31.5,31.59,31.41,31.45,65210.0
2025-04-25 15:00:00,31.45,31.55,31.38,31.42,104264.0,31.45,31.55,31.38,31.42,104264.0
2025-04-25 15:30:00,31.42,31.75,31.39,31.68,526628.0,31.42,31.75,31.39,31.68,526628.0
2025-04-28 09:30:00,31.88,32.72,31.84,32.21,575951.0,31.88,32.72,31.84,32.21,575951.0
2025-04-28 10:00:00,32.23,32.69,32.15,32.49,509190.0,32.23,32.69,32.15,32.49,509190.0
2025-04-28 10:30:00,32.52,32.52,32.25,32.36,214751.0,32.52,32.52,32.25,32.36,214751.0
2025-04-28 11:00:00,32.36,32.42,32.25,32.27,256769.0,32.36,32.42,32.25,32.27,256769.0
2025-04-28 11:30:00,32.26,32.51,32.22,32.34,179642.0,32.26,32.51,32.22,32.34,179642.0
2025-04-28 12:00:00,32.36,32.36,32.17,32.2,156740.0,32.36,32.36,32.17,32.2,156740.0
2025-04-28 12:30:00,32.21,32.34,32.19,32.22,141743.0,32.21,32.34,32.19,32.22,141743.0
2025-04-28 13:00:00,32.21,32.23,32.0,32.03,381740.0,32.21,32.23,32.0,32.03,381740.0
2025-04-28 13:30:00,32.03,32.12,32.01,32.07,111969.0,32.03,32.12,32.01,32.07,111969.0
2025-04-28 14:00:00,32.06,32.25,32.06,32.23,109456.0,32.06,32.25,32.06,32.23,109456.0
2025-04-28 14:30:00,32.23,32.33,32.19,32.28,177197.0,32.23,32.33,32.19,32.28,177197.0
2025-04-28 15:00:00,32.29,32.34,32.23,32.27,195211.0,32.29,32.34,32.23,32.27,195211.0
2025-04-28 15:30:00,32.26,32.3,32.17,32.21,632889.0,32.26,32.3,32.17,32.21,632889.0
2025-04-29 09:30:00,32.0,32.3,31.98,32.0,229094.0,32.0,32.3,31.98,32.0,229094.0
2025-04-29 10:00:00,31.96,32.15,31.61,31.64,198436.0,31.96,32.15,31.61,31.64,198436.0
2025-04-29 10:30:00,31.63,31.76,31.41,31.56,256893.0,31.63,31.76,31.41,31.56,256893.0
2025-04-29 11:00:00,31.57,31.6,31.38,31.58,147244.0,31.57,31.6,31.38,31.58,147244.0
2025-04-29 11:30:00,31.58,31.59,31.43,31.49,90728.0,31.58,31.59,31.43,31.49,90728.0
2025-04-29 12:00:00,31.49,31.62,31.48,31.59,237227.0,31.49,31.62,31.48,31.59,237227.0
2025-04-29 12:30:00,31.6,31.63,31.42,31.44,267605.0,31.6,31.63,31.42,31.44,267605.0
2025-04-29 13:00:00,31.45,31.56,31.34,31.54,122254.0,31.45,31.56,31.34,31.54,122254.0
2025-04-29 13:30:00,31.54,31.79,31.52,31.73,142978.0,31.54,31.79,31.52,31.73,142978.0
2025-04-29 14:00:00,31.73,31.9,31.71,31.85,160988.0,31.73,31.9,31.71,31.85,160988.0
2025-04-29 14:30:00,31.85,31.87,31.78,31.82,129700.0,31.85,31.87,31.78,31.82,129700.0
2025-04-29 15:00:00,31.83,31.87,31.74,31.76,159341.0,31.83,31.87,31.74,31.76,159341.0
2025-04-29 15:30:00,31.76,31.86,31.71,31.78,588558.0,31.76,31.86,31.71,31.78,588558.0
2025-04-30 09:30:00,31.0,31.26,30.7,30.7,476326.0,31.0,31.26,30.7,30.7,476326.0
2025-04-30 10:00:00,30.71,31.18,30.71,31.05,269804.0,30.71,31.18,30.71,31.05,269804.0
2025-04-30 10:30:00,31.04,31.15,30.92,31.06,276561.0,31.04,31.15,30.92,31.06,276561.0
2025-04-30 11:00:00,31.05,31.19,31.04,31.16,123590.0,31.05,31.19,31.04,31.16,123590.0
2025-04-30 11:30:00,31.15,31.31,31.13,31.25,141362.0,31.15,31.31,31.13,31.25,141362.0
2025-04-30 12:00:00,31.26,31.28,30.98,31.04,187305.0,31.26,31.28,30.98,31.04,187305.0
2025-04-30 12:30:00,31.03,31.2,31.03,31.16,170706.0,31.03,31.2,31.03,31.16,170706.0
2025-04-30 13:00:00,31.16,31.21,30.98,31.2,292107.0,31.16,31.21,30.98,31.2,292107.0
2025-04-30 13:30:00,31.19,31.37,31.18,31.3,227633.0,31.19,31.37,31.18,31.3,227633.0
2025-04-30 14:00:00,31.3,31.48,31.2,31.39,293376.0,31.3,31.48,31.2,31.39,293376.0
2025-04-30 14:30:00,31.39,31.43,31.2,31.21,184863.0,31.39,31.43,31.2,31.21,184863.0
2025-04-30 15:00:00,31.21,31.37,31.2,31.25,378311.0,31.21,31.37,31.2,31.25,378311.0
2025-04-30 15:30:00,31.24,31.62,31.23,31.43,677083.0,31.24,31.62,31.23,31.43,677083.0
2025-05-01 09:30:00,33.04,33.23,31.08,31.16,1166533.0,33.04,33.23,31.08,31.16,1166533.0
2025-05-01 10:00:00,31.17,31.55,30.65,30.82,666451.0,31.17,31.55,30.65,30.82,666451.0
2025-05-01 10:30:00,30.83,31.07,30.71,30.85,514962.0,30.83,31.07,30.71,30.85,514962.0
2025-05-01 11:00:00,30.86,30.96,30.54,30.57,452920.0,30.86,30.96,30.54,30.57,452920.0
2025-05-01 11:30:00,30.58,30.61,30.27,30.32,398686.0,30.58,30.61,30.27,30.32,398686.0
2025-05-01 12:00:00,30.35,30.7,30.21,30.66,332618.0,30.35,30.7,30.21,30.66,332618.0
2025-05-01 12:30:00,30.63,30.76,30.42,30.46,251270.0,30.63,30.76,30.42,30.46,251270.0
2025-05-01 13:00:00,30.46,30.57,30.34,30.44,340650.0,30.46,30.57,30.34,30.44,340650.0
2025-05-01 13:30:00,30.43,30.48,30.34,30.43,185513.0,30.43,30.48,30.34,30.43,185513.0
2025-05-01 14:00:00,30.42,30.75,30.39,30.74,240882.0,30.42,30.75,30.39,30.74,240882.0
2025-05-01 14:30:00,30.74,30.76,30.51,30.63,225444.0,30.74,30.76,30.51,30.63,225444.0
2025-05-01 15:00:00,30.64,31.0,30.6,30.99,445348.0,30.64,31.0,30.6,30.99,445348.0
2025-05-01 15:30:00,31.0,31.12,30.77,30.86,1399660.0,31.0,31.12,30.77,30.86,1399660.0
2025-05-02 09:30:00,31.49,31.85,31.15,31.28,522423.0,31.49,31.85,31.15,31.28,522423.0
2025-05-02 10:00:00,31.28,31.75,31.27,31.6,399449.0,31.28,31.75,31.27,31.6,399449.0
2025-05-02 10:30:00,31.61,32.03,31.55,32.02,444916.0,31.61,32.03,31.55,32.02,444916.0
2025-05-02 11:00:00,32.04,32.25,31.84,31.88,462764.0,32.04,32.25,31.84,31.88,462764.0
2025-05-02 11:30:00,31.88,32.2,31.82,31.94,324015.0,31.88,32.2,31.82,31.94,324015.0
2025-05-02 12:00:00,31.94,32.23,31.94,32.13,262103.0,31.94,32.23,31.94,32.13,262103.0
2025-05-02 12:30:00,32.13,32.3,32.11,32.17,215463.0,32.13,32.3,32.11,32.17,215463.0
2025-05-02 13:00:00,32.16,32.22,32.02,32.07,185097.0,32.16,32.22,32.02,32.07,185097.0
2025-05-02 13:30:00,32.07,32.08,31.87,31.94,174305.0,32.07,32.08,31.87,31.94,174305.0
2025-05-02 14:00:00,31.94,32.03,31.92,31.96,168026.0,31.94,32.03,31.92,31.96,168026.0
2025-05-02 14:30:00,31.95,32.06,31.83,31.85,239420.0,31.95,32.06,31.83,31.85,239420.0
2025-05-02 15:00:00,31.84,31.96,31.81,31.92,291713.0,31.84,31.96,31.81,31.92,291713.0
2025-05-02 15:30:00,31.91,32.16,31.89,31.95,973266.0,31.91,32.16,31.89,31.95,973266.0
2025-05-05 09:30:00,31.5,32.4,31.42,32.25,414905.0,31.5,32.4,31.42,32.25,414905.0
2025-05-05 10:00:00,32.28,32.52,32.23,32.51,220731.0,32.28,32.52,32.23,32.51,220731.0
2025-05-05 10:30:00,32.5,32.64,32.42,32.53,254541.0,32.5,32.64,32.42,32.53,254541.0
2025-05-05 11:00:00,32.52,32.59,32.43,32.47,144320.0,32.52,32.59,32.43,32.47,144320.0
2025-05-05 11:30:00,32.47,32.49,32.36,32.48,88434.0,32.47,32.49,32.36,32.48,88434.0
2025-05-05 12:00:00,32.49,32.51,32.34,32.39,92756.0,32.49,32.51,32.34,32.39,92756.0
2025-05-05 12:30:00,32.39,32.47,32.35,32.44,75593.0,32.39,32.47,32.35,32.44,75593.0
2025-05-05 13:00:00,32.43,32.43,32.3,32.41,114867.0,32.43,32.43,32.3,32.41,114867.0
2025-05-05 13:30:00,32.4,32.47,32.38,32.38,81399.0,32.4,32.47,32.38,32.38,81399.0
2025-05-05 14:00:00,32.39,32.41,32.29,32.3,65715.0,32.39,32.41,32.29,32.3,65715.0
2025-05-05 14:30:00,32.3,32.34,32.24,32.25,68575.0,32.3,32.34,32.24,32.25,68575.0
2025-05-05 15:00:00,32.25,32.25,32.12,32.15,116760.0,32.25,32.25,32.12,32.15,116760.0
2025-05-05 15:30:00,32.14,32.19,32.02,32.07,384898.0,32.14,32.19,32.02,32.07,384898.0
2025-05-06 09:30:00,31.53,31.9,31.21,31.32,416384.0,31.53,31.9,31.21,31.32,416384.0
2025-05-06 10:00:00,31.32,31.65,31.28,31.61,330844.0,31.32,31.65,31.28,31.61,330844.0
2025-05-06 10:30:00,31.61,31.68,31.48,31.54,171063.0,31.61,31.68,31.48,31.54,171063.0
2025-05-06 11:00:00,31.54,31.71,31.54,31.67,186982.0,31.54,31.71,31.54,31.67,186982.0
2025-05-06 11:30:00,31.67,31.67,31.52,31.57,139930.0,31.67,31.67,31.52,31.57,139930.0
2025-05-06 12:00:00,31.56,31.84,31.56,31.67,180828.0,31.56,31.84,31.56,31.67,180828.0
2025-05-06 12:30:00,31.67,31.7,31.4,31.43,90491.0,31.67,31.7,31.4,31.43,90491.0
2025-05-06 13:00:00,31.43,31.52,31.38,31.41,120224.0,31.43,31.52,31.38,31.41,120224.0
2025-05-06 13:30:00,31.42,31.47,31.36,31.42,117668.0,31.42,31.47,31.36,31.42,117668.0
2025-05-06 14:00:00,31.41,31.63,31.41,31.62,118514.0,31.41,31.63,31.41,31.62,118514.0
2025-05-06 14:30:00,31.62,31.65,31.58,31.62,113317.0,31.62,31.65,31.58,31.62,113317.0
2025-05-06 15:00:00,31.62,31.63,31.49,31.54,197341.0,31.62,31.63,31.49,31.54,197341.0
2025-05-06 15:30:00,31.54,31.6,31.38,31.42,765967.0,31.54,31.6,31.38,31.42,765967.0
2025-05-07 09:30:00,31.64,31.71,31.22,31.46,329628.0,31.64,31.71,31.22,31.46,329628.0
2025-05-07 10:00:00,31.46,31.6,31.45,31.55,173044.0,31.46,31.6,31.45,31.55,173044.0
2025-05-07 10:30:00,31.54,31.75,31.53,31.58,298424.0,31.54,31.75,31.53,31.58,298424.0
2025-05-07 11:00:00,31.57,31.73,31.55,31.7,101728.0,31.57,31.73,31.55,31.7,101728.0
2025-05-07 11:30:00,31.7,31.88,31.67,31.86,130807.0,31.7,31.88,31.67,31.86,130807.0
2025-05-07 12:00:00,31.86,31.92,31.79,31.8,87339.0,31.86,31.92,31.79,31.8,87339.0
2025-05-07 12:30:00,31.81,32.03,31.79,32.02,127369.0,31.81,32.03,31.79,32.02,127369.0
2025-05-07 13:00:00,32.02,32.13,31.95,31.95,159831.0,32.02,32.13,31.95,31.95,159831.0
2025-05-07 13:30:00,31.95,31.96,31.7,31.71,106291.0,31.95,31.96,31.7,31.71,106291.0
2025-05-07 14:00:00,31.73,31.84,31.5,31.66,127439.0,31.73,31.84,31.5,31.66,127439.0
2025-05-07 14:30:00,31.66,31.87,31.57,31.83,188802.0,31.66,31.87,31.57,31.83,188802.0
2025-05-07 15:00:00,31.83,31.83,31.54,31.55,148257.0,31.83,31.83,31.54,31.55,148257.0
2025-05-07 15:30:00,31.56,31.86,31.49,31.7,684666.0,31.56,31.86,31.49,31.7,684666.0
2025-05-08 09:30:00,31.85,32.05,31.55,31.89,304833.0,31.85,32.05,31.55,31.89,304833.0
2025-05-08 10:00:00,31.89,32.14,31.8,32.13,283525.0,31.89,32.14,31.8,32.13,283525.0
2025-05-08 10:30:00,32.13,32.3,31.95,32.02,1028831.0,32.13,32.3,31.95,32.02,1028831.0
2025-05-08 11:00:00,32.0,32.47,31.98,32.36,461086.0,32.0,32.47,31.98,32.36,461086.0
2025-05-08 11:30:00,32.37,32.52,32.3,32.5,252860.0,32.37,32.52,32.3,32.5,252860.0
2025-05-08 12:00:00,32.51,32.72,32.51,32.57,137976.0,32.51,32.72,32.51,32.57,137976.0
2025-05-08 12:30:00,32.58,32.68,32.57,32.65,111276.0,32.58,32.68,32.57,32.65,111276.0
2025-05-08 13:00:00,32.65,32.65,32.44,32.48,112754.0,32.65,32.65,32.44,32.48,112754.0
2025-05-08 13:30:00,32.49,32.52,32.28,32.29,106801.0,32.49,32.52,32.28,32.29,106801.0
2025-05-08 14:00:00,32.29,32.42,32.26,32.36,72224.0,32.29,32.42,32.26,32.36,72224.0
2025-05-08 14:30:00,32.36,32.44,32.36,32.38,57109.0,32.36,32.44,32.36,32.38,57109.0
2025-05-08 15:00:00,32.37,32.51,32.27,32.48,154564.0,32.37,32.51,32.27,32.48,154564.0
2025-05-08 15:30:00,32.48,32.51,32.18,32.22,500233.0,32.48,32.51,32.18,32.22,500233.0
2025-05-09 09:30:00,32.27,32.54,32.27,32.51,137809.0,32.27,32.54,32.27,32.51,137809.0
2025-05-09 10:00:00,32.52,32.64,32.19,32.3,191257.0,32.52,32.64,32.19,32.3,191257.0
2025-05-09 10:30:00,32.28,32.43,32.22,32.37,103791.0,32.28,32.43,32.22,32.37,103791.0
2025-05-09 11:00:00,32.36,32.46,32.34,32.37,86972.0,32.36,32.46,32.34,32.37,86972.0
2025-05-09 11:30:00,32.36,32.46,32.3,32.39,102695.0,32.36,32.46,32.3,32.39,102695.0
2025-05-09 12:00:00,32.39,32.4,32.23,32.34,76647.0,32.39,32.4,32.23,32.34,76647.0
2025-05-09 12:30:00,32.34,32.38,32.29,32.34,61131.0,32.34,32.38,32.29,32.34,61131.0
2025-05-09 13:00:00,32.35,32.43,32.3,32.41,72927.0,32.35,32.43,32.3,32.41,72927.0
2025-05-09 13:30:00,32.41,32.52,32.37,32.49,59716.0,32.41,32.52,32.37,32.49,59716.0
2025-05-09 14:00:00,32.49,32.5,32.43,32.44,48550.0,32.49,32.5,32.43,32.44,48550.0
2025-05-09 14:30:00,32.45,32.56,32.45,32.52,69938.0,32.45,32.56,32.45,32.52,69938.0
2025-05-09 15:00:00,32.52,32.59,32.49,32.57,129251.0,32.52,32.59,32.49,32.57,129251.0
2025-05-09 15:30:00,32.57,32.6,32.5,32.58,432799.0,32.57,32.6,32.5,32.58,432799.0
2025-05-12 09:30:00,33.96,34.74,33.5,34.3,832923.0,33.96,34.74,33.5,34.3,832923.0
2025-05-12 10:00:00,34.3,34.56,34.09,34.16,318577.0,34.3,34.56,34.09,34.16,318577.0
2025-05-12 10:30:00,34.14,34.28,34.05,34.14,195243.0,34.14,34.28,34.05,34.14,195243.0
2025-05-12 11:00:00,34.13,34.17,34.0,34.07,214044.0,34.13,34.17,34.0,34.07,214044.0
2025-05-12 11:30:00,34.06,34.11,33.93,33.93,89288.0,34.06,34.11,33.93,33.93,89288.0
2025-05-12 12:00:00,33.95,34.18,33.93,34.08,160409.0,33.95,34.18,33.93,34.08,160409.0
2025-05-12 12:30:00,34.08,34.27,34.07,34.23,96419.0,34.08,34.27,34.07,34.23,96419.0
2025-05-12 13:00:00,34.23,34.32,34.2,34.23,118019.0,34.23,34.32,34.2,34.23,118019.0
2025-05-12 13:30:00,34.23,34.32,34.23,34.27,88950.0,34.23,34.32,34.23,34.27,88950.0
2025-05-12 14:00:00,34.26,34.34,34.22,34.3,105686.0,34.26,34.34,34.22,34.3,105686.0
2025-05-12 14:30:00,34.3,34.43,34.28,34.39,135894.0,34.3,34.43,34.28,34.39,135894.0
2025-05-12 15:00:00,34.38,34.48,34.36,34.43,259317.0,34.38,34.48,34.36,34.43,259317.0
2025-05-12 15:30:00,34.43,34.68,34.43,34.64,730375.0,34.43,34.68,34.43,34.64,730375.0
2025-05-13 09:30:00,34.69,34.9,34.55,34.71,265165.0,34.69,34.9,34.55,34.71,265165.0
2025-05-13 10:00:00,34.71,34.86,34.49,34.68,310530.0,34.71,34.86,34.49,34.68,310530.0
2025-05-13 10:30:00,34.68,34.9,34.64,34.88,117669.0,34.68,34.9,34.64,34.88,117669.0
2025-05-13 11:00:00,34.88,34.97,34.78,34.88,197857.0,34.88,34.97,34.78,34.88,197857.0
2025-05-13 11:30:00,34.88,35.0,34.82,34.85,169761.0,34.88,35.0,34.82,34.85,169761.0
2025-05-13 12:00:00,34.86,34.92,34.77,34.86,136118.0,34.86,34.92,34.77,34.86,136118.0
2025-05-13 12:30:00,34.86,34.98,34.85,34.87,147925.0,34.86,34.98,34.85,34.87,147925.0
2025-05-13 13:00:00,34.86,34.95,34.86,34.93,100709.0,34.86,34.95,34.86,34.93,100709.0
2025-05-13 13:30:00,34.92,35.0,34.89,34.89,101879.0,34.92,35.0,34.89,34.89,101879.0
2025-05-13 14:00:00,34.91,34.98,34.85,34.94,94945.0,34.91,34.98,34.85,34.94,94945.0
2025-05-13 14:30:00,34.94,35.11,34.9,35.09,231782.0,34.94,35.11,34.9,35.09,231782.0
2025-05-13 15:00:00,35.09,35.09,34.94,34.97,176923.0,35.09,35.09,34.94,34.97,176923.0
2025-05-13 15:30:00,34.97,35.0,34.82,34.88,769362.0,34.97,35.0,34.82,34.88,769362.0
2025-05-14 09:30:00,34.73,34.95,34.68,34.7,210085.0,34.73,34.95,34.68,34.7,210085.0
2025-05-14 10:00:00,34.68,35.03,34.67,34.93,201400.0,34.68,35.03,34.67,34.93,201400.0
2025-05-14 10:30:00,34.92,35.06,34.92,34.98,158800.0,34.92,35.06,34.92,34.98,158800.0
2025-05-14 11:00:00,34.98,35.0,34.84,34.99,117235.0,34.98,35.0,34.84,34.99,117235.0
2025-05-14 11:30:00,34.98,35.04,34.95,35.0,114719.0,34.98,35.04,34.95,35.0,114719.0
2025-05-14 12:00:00,35.01,35.09,34.95,34.97,105928.0,35.01,35.09,34.95,34.97,105928.0
2025-05-14 12:30:00,34.97,35.01,34.87,34.91,99713.0,34.97,35.01,34.87,34.91,99713.0
2025-05-14 13:00:00,34.91,34.92,34.78,34.9,160194.0,34.91,34.92,34.78,34.9,160194.0
2025-05-14 13:30:00,34.9,34.95,34.86,34.87,112642.0,34.9,34.95,34.86,34.87,112642.0
2025-05-14 14:00:00,34.86,34.92,34.8,34.8,80073.0,34.86,34.92,34.8,34.8,80073.0
2025-05-14 14:30:00,34.81,34.85,34.76,34.8,109477.0,34.81,34.85,34.76,34.8,109477.0
2025-05-14 15:00:00,34.8,34.91,34.75,34.86,274705.0,34.8,34.91,34.75,34.86,274705.0
2025-05-14 15:30:00,34.86,35.05,34.85,34.92,762758.0,34.86,35.05,34.85,34.92,762758.0
2025-05-15 09:30:00,34.56,34.71,34.04,34.06,420626.0,34.56,34.71,34.04,34.06,420626.0
2025-05-15 10:00:00,34.06,34.29,33.89,33.9,339351.0,34.06,34.29,33.89,33.9,339351.0
2025-05-15 10:30:00,33.9,34.28,33.88,34.26,242485.0,33.9,34.28,33.88,34.26,242485.0
2025-05-15 11:00:00,34.25,34.38,34.17,34.36,371650.0,34.25,34.38,34.17,34.36,371650.0
2025-05-15 11:30:00,34.36,34.46,34.34,34.41,131772.0,34.36,34.46,34.34,34.41,131772.0
2025-05-15 12:00:00,34.41,34.48,34.33,34.39,139836.0,34.41,34.48,34.33,34.39,139836.0
2025-05-15 12:30:00,34.38,34.43,34.29,34.35,136985.0,34.38,34.43,34.29,34.35,136985.0
2025-05-15 13:00:00,34.36,34.37,34.14,34.25,407440.0,34.36,34.37,34.14,34.25,407440.0
2025-05-15 13:30:00,34.25,34.36,34.19,34.31,79400.0,34.25,34.36,34.19,34.31,79400.0
2025-05-15 14:00:00,34.31,34.35,34.27,34.32,58797.0,34.31,34.35,34.27,34.32,58797.0
2025-05-15 14:30:00,34.32,34.42,34.32,34.36,114517.0,34.32,34.42,34.32,34.36,114517.0
2025-05-15 15:00:00,34.37,34.4,34.3,34.34,147249.0,34.37,34.4,34.3,34.34,147249.0
2025-05-15 15:30:00,34.34,34.44,34.27,34.39,539065.0,34.34,34.44,34.27,34.39,539065.0
2025-05-16 09:30:00,34.39,34.4,34.03,34.27,177866.0,34.39,34.4,34.03,34.27,177866.0
2025-05-16 10:00:00,34.27,34.27,33.9,33.91,156338.0,34.27,34.27,33.9,33.91,156338.0
2025-05-16 10:30:00,33.91,33.92,33.82,33.87,99811.0,33.91,33.92,33.82,33.87,99811.0
2025-05-16 11:00:00,33.87,33.98,33.81,33.85,152524.0,33.87,33.98,33.81,33.85,152524.0
2025-05-16 11:30:00,33.84,33.97,32.87,33.95,271817.0,33.84,33.97,32.87,33.95,271817.0
2025-05-16 12:00:00,33.95,34.03,33.94,33.95,95670.0,33.95,34.03,33.94,33.95,95670.0
2025-05-16 12:30:00,33.95,34.02,33.92,33.96,137043.0,33.95,34.02,33.92,33.96,137043.0
2025-05-16 13:00:00,33.97,34.06,33.93,34.01,170679.0,33.97,34.06,33.93,34.01,170679.0
2025-05-16 13:30:00,34.0,34.02,33.94,33.96,149159.0,34.0,34.02,33.94,33.96,149159.0
2025-05-16 14:00:00,33.97,34.09,33.96,34.05,170070.0,33.97,34.09,33.96,34.05,170070.0
2025-05-16 14:30:00,34.04,34.12,33.98,34.0,215810.0,34.04,34.12,33.98,34.0,215810.0
2025-05-16 15:00:00,34.0,34.01,33.87,33.89,250610.0,34.0,34.01,33.87,33.89,250610.0
2025-05-16 15:30:00,33.89,34.0,33.77,33.97,840126.0,33.89,34.0,33.77,33.97,840126.0
2025-05-19 09:30:00,33.26,33.53,33.2,33.41,196018.0,33.26,33.53,33.2,33.41,196018.0
2025-05-19 10:00:00,33.41,33.6,33.31,33.45,187235.0,33.41,33.6,33.31,33.45,187235.0
2025-05-19 10:30:00,33.45,33.57,33.43,33.52,101076.0,33.45,33.57,33.43,33.52,101076.0
2025-05-19 11:00:00,33.52,33.67,33.48,33.66,96831.0,33.52,33.67,33.48,33.66,96831.0
2025-05-19 11:30:00,33.65,33.72,33.6,33.62,73524.0,33.65,33.72,33.6,33.62,73524.0
2025-05-19 12:00:00,33.63,33.75,33.62,33.74,69369.0,33.63,33.75,33.62,33.74,69369.0
2025-05-19 12:30:00,33.74,33.74,33.65,33.68,89073.0,33.74,33.74,33.65,33.68,89073.0
2025-05-19 13:00:00,33.67,33.75,33.61,33.64,81030.0,33.67,33.75,33.61,33.64,81030.0
2025-05-19 13:30:00,33.64,33.68,33.54,33.55,68383.0,33.64,33.68,33.54,33.55,68383.0
2025-05-19 14:00:00,33.53,33.57,33.48,33.5,70943.0,33.53,33.57,33.48,33.5,70943.0
2025-05-19 14:30:00,33.5,33.6,33.49,33.57,100793.0,33.5,33.6,33.49,33.57,100793.0
2025-05-19 15:00:00,33.57,33.67,33.54,33.63,146661.0,33.57,33.67,33.54,33.63,146661.0
2025-05-19 15:30:00,33.63,33.71,33.53,33.67,540483.0,33.63,33.71,33.53,33.67,540483.0
2025-05-20 09:30:00,33.43,33.44,33.02,33.26,173812.0,33.43,33.44,33.02,33.26,173812.0
2025-05-20 10:00:00,33.26,33.36,33.22,33.24,146282.0,33.26,33.36,33.22,33.24,146282.0
2025-05-20 10:30:00,33.24,33.33,33.11,33.11,58194.0,33.24,33.33,33.11,33.11,58194.0
2025-05-20 11:00:00,33.1,33.19,33.07,33.16,113390.0,33.1,33.19,33.07,33.16,113390.0
2025-05-20 11:30:00,33.17,33.22,33.08,33.14,73974.0,33.17,33.22,33.08,33.14,73974.0
2025-05-20 12:00:00,33.14,33.15,33.05,33.08,69075.0,33.14,33.15,33.05,33.08,69075.0
2025-05-20 12:30:00,33.08,33.08,33.01,33.05,50251.0,33.08,33.08,33.01,33.05,50251.0
2025-05-20 13:00:00,33.05,33.06,32.91,32.93,61631.0,33.05,33.06,32.91,32.93,61631.0
2025-05-20 13:30:00,32.93,32.96,32.88,32.95,103548.0,32.93,32.96,32.88,32.95,103548.0
2025-05-20 14:00:00,32.94,33.07,32.84,32.86,175229.0,32.94,33.07,32.84,32.86,175229.0
2025-05-20 14:30:00,32.86,32.93,32.84,32.85,52379.0,32.86,32.93,32.84,32.85,52379.0
2025-05-20 15:00:00,32.86,32.92,32.76,32.88,93342.0,32.86,32.92,32.76,32.88,93342.0
2025-05-20 15:30:00,32.89,32.98,32.86,32.91,387806.0,32.89,32.98,32.86,32.91,387806.0
2025-05-21 09:30:00,32.42,32.53,32.17,32.19,291161.0,32.42,32.53,32.17,32.19,291161.0
2025-05-21 10:00:00,32.19,32.35,32.13,32.23,241062.0,32.19,32.35,32.13,32.23,241062.0
2025-05-21 10:30:00,32.23,32.49,32.15,32.48,211734.0,32.23,32.49,32.15,32.48,211734.0
2025-05-21 11:00:00,32.47,32.52,32.38,32.45,147065.0,32.47,32.52,32.38,32.45,147065.0
2025-05-21 11:30:00,32.45,32.51,32.4,32.48,151743.0,32.45,32.51,32.4,32.48,151743.0
2025-05-21 12:00:00,32.48,32.49,32.26,32.27,238667.0,32.48,32.49,32.26,32.27,238667.0
2025-05-21 12:30:00,32.27,32.32,32.15,32.2,294567.0,32.27,32.32,32.15,32.2,294567.0
2025-05-21 13:00:00,32.2,32.27,31.77,31.78,280453.0,32.2,32.27,31.77,31.78,280453.0
2025-05-21 13:30:00,31.78,32.03,31.71,31.75,233474.0,31.78,32.03,31.71,31.75,233474.0
2025-05-21 14:00:00,31.75,31.78,31.49,31.56,278828.0,31.75,31.78,31.49,31.56,278828.0
2025-05-21 14:30:00,31.55,31.66,31.52,31.53,193029.0,31.55,31.66,31.52,31.53,193029.0
2025-05-21 15:00:00,31.53,31.55,31.27,31.35,288520.0,31.53,31.55,31.27,31.35,288520.0
2025-05-21 15:30:00,31.35,31.47,31.33,31.37,1015948.0,31.35,31.47,31.33,31.37,1015948.0
2025-05-22 09:30:00,31.25,31.31,30.86,31.11,321529.0,31.25,31.31,30.86,31.11,321529.0
2025-05-22 10:00:00,31.12,31.25,30.96,30.96,306401.0,31.12,31.25,30.96,30.96,306401.0
2025-05-22 10:30:00,30.96,30.99,30.75,30.91,229168.0,30.96,30.99,30.75,30.91,229168.0
2025-05-22 11:00:00,30.91,31.01,30.87,30.89,135487.0,30.91,31.01,30.87,30.89,135487.0
2025-05-22 11:30:00,30.87,31.03,30.86,31.0,111495.0,30.87,31.03,30.86,31.0,111495.0
2025-05-22 12:00:00,30.99,31.02,30.93,30.98,119445.0,30.99,31.02,30.93,30.98,119445.0
2025-05-22 12:30:00,30.99,31.0,30.87,30.94,100748.0,30.99,31.0,30.87,30.94,100748.0
2025-05-22 13:00:00,30.95,31.1,30.94,31.07,72858.0,30.95,31.1,30.94,31.07,72858.0
2025-05-22 13:30:00,31.06,31.13,31.03,31.07,79293.0,31.06,31.13,31.03,31.07,79293.0
2025-05-22 14:00:00,31.08,31.32,31.07,31.29,144919.0,31.08,31.32,31.07,31.29,144919.0
2025-05-22 14:30:00,31.28,31.42,31.25,31.4,212885.0,31.28,31.42,31.25,31.4,212885.0
2025-05-22 15:00:00,31.4,31.54,31.39,31.5,306412.0,31.4,31.54,31.39,31.5,306412.0
2025-05-22 15:30:00,31.5,31.53,31.31,31.34,654588.0,31.5,31.53,31.31,31.34,654588.0
2025-05-23 09:30:00,30.65,31.57,30.57,31.43,365345.0,30.65,31.57,30.57,31.43,365345.0
2025-05-23 10:00:00,31.43,31.5,31.23,31.28,101621.0,31.43,31.5,31.23,31.28,101621.0
2025-05-23 10:30:00,31.26,31.41,31.11,31.13,76062.0,31.26,31.41,31.11,31.13,76062.0
2025-05-23 11:00:00,31.12,31.3,31.12,31.24,58472.0,31.12,31.3,31.12,31.24,58472.0
2025-05-23 11:30:00,31.24,31.29,31.2,31.21,66119.0,31.24,31.29,31.2,31.21,66119.0
2025-05-23 12:00:00,31.21,31.26,31.15,31.19,87956.0,31.21,31.26,31.15,31.19,87956.0
2025-05-23 12:30:00,31.19,31.25,31.12,31.16,66380.0,31.19,31.25,31.12,31.16,66380.0
2025-05-23 13:00:00,31.15,31.27,31.13,31.26,83974.0,31.15,31.27,31.13,31.26,83974.0
2025-05-23 13:30:00,31.26,31.35,31.23,31.28,92439.0,31.26,31.35,31.23,31.28,92439.0
2025-05-23 14:00:00,31.29,31.43,31.28,31.37,104150.0,31.29,31.43,31.28,31.37,104150.0
2025-05-23 14:30:00,31.37,31.46,31.36,31.42,84130.0,31.37,31.46,31.36,31.42,84130.0
2025-05-23 15:00:00,31.42,31.49,31.4,31.46,116319.0,31.42,31.49,31.4,31.46,116319.0
2025-05-23 15:30:00,31.46,31.5,31.3,31.34,467370.0,31.46,31.5,31.3,31.34,467370.0
2025-05-27 09:30:00,31.91,32.1,31.39,31.53,242542.0,31.91,32.1,31.39,31.53,242542.0
2025-05-27 10:00:00,31.52,31.7,31.5,31.61,211343.0,31.52,31.7,31.5,31.61,211343.0
2025-05-27 10:30:00,31.62,31.85,31.56,31.81,242505.0,31.62,31.85,31.56,31.81,242505.0
2025-05-27 11:00:00,31.82,31.92,31.79,31.85,197383.0,31.82,31.92,31.79,31.85,197383.0
2025-05-27 11:30:00,31.85,31.92,31.8,31.84,173484.0,31.85,31.92,31.8,31.84,173484.0
2025-05-27 12:00:00,31.83,31.95,31.83,31.93,114566.0,31.83,31.95,31.83,31.93,114566.0
2025-05-27 12:30:00,31.93,32.03,31.92,32.02,131955.0,31.93,32.03,31.92,32.02,131955.0
2025-05-27 13:00:00,32.02,32.19,31.98,32.18,122540.0,32.02,32.19,31.98,32.18,122540.0
2025-05-27 13:30:00,32.18,32.26,32.14,32.23,135826.0,32.18,32.26,32.14,32.23,135826.0
2025-05-27 14:00:00,32.24,32.24,32.04,32.07,100500.0,32.24,32.24,32.04,32.07,100500.0
2025-05-27 14:30:00,32.06,32.1,31.94,31.95,92063.0,32.06,32.1,31.94,31.95,92063.0
2025-05-27 15:00:00,31.95,32.03,31.94,31.95,136258.0,31.95,32.03,31.94,31.95,136258.0
2025-05-27 15:30:00,31.95,32.01,31.92,31.99,513691.0,31.95,32.01,31.92,31.99,513691.0
2025-05-28 09:30:00,32.11,32.22,31.75,31.86,138912.0,32.11,32.22,31.75,31.86,138912.0
2025-05-28 10:00:00,31.86,31.97,31.75,31.82,149596.0,31.86,31.97,31.75,31.82,149596.0
2025-05-28 10:30:00,31.81,31.92,31.79,31.9,72730.0,31.81,31.92,31.79,31.9,72730.0
2025-05-28 11:00:00,31.9,31.97,31.88,31.9,94361.0,31.9,31.97,31.88,31.9,94361.0
2025-05-28 11:30:00,31.9,31.96,31.85,31.89,61896.0,31.9,31.96,31.85,31.89,61896.0
2025-05-28 12:00:00,31.9,31.99,31.9,31.98,120283.0,31.9,31.99,31.9,31.98,120283.0
2025-05-28 12:30:00,31.98,32.0,31.91,31.99,70567.0,31.98,32.0,31.91,31.99,70567.0
2025-05-28 13:00:00,31.99,32.07,31.98,31.99,82688.0,31.99,32.07,31.98,31.99,82688.0
2025-05-28 13:30:00,31.99,32.0,31.93,31.98,95191.0,31.99,32.0,31.93,31.98,95191.0
2025-05-28 14:00:00,31.98,32.13,31.98,32.07,144811.0,31.98,32.13,31.98,32.07,144811.0
2025-05-28 14:30:00,32.07,32.1,31.79,31.89,173748.0,32.07,32.1,31.79,31.89,173748.0
2025-05-28 15:00:00,31.89,31.95,31.85,31.89,170842.0,31.89,31.95,31.85,31.89,170842.0
2025-05-28 15:30:00,31.89,31.95,31.78,31.8,472941.0,31.89,31.95,31.78,31.8,472941.0
2025-05-29 09:30:00,32.22,32.22,31.9,31.96,223548.0,32.22,32.22,31.9,31.96,223548.0
2025-05-29 10:00:00,31.94,32.01,31.56,31.63,167996.0,31.94,32.01,31.56,31.63,167996.0
2025-05-29 10:30:00,31.64,31.68,31.42,31.67,151670.0,31.64,31.68,31.42,31.67,151670.0
2025-05-29 11:00:00,31.67,31.78,31.59,31.76,84567.0,31.67,31.78,31.59,31.76,84567.0
2025-05-29 11:30:00,31.75,31.75,31.5,31.54,162459.0,31.75,31.75,31.5,31.54,162459.0
2025-05-29 12:00:00,31.52,31.73,31.49,31.64,240699.0,31.52,31.73,31.49,31.64,240699.0
2025-05-29 12:30:00,31.66,31.75,31.63,31.71,97251.0,31.66,31.75,31.63,31.71,97251.0
2025-05-29 13:00:00,31.72,31.78,31.59,31.63,139427.0,31.72,31.78,31.59,31.63,139427.0
2025-05-29 13:30:00,31.63,31.73,31.59,31.6,82581.0,31.63,31.73,31.59,31.6,82581.0
2025-05-29 14:00:00,31.6,31.69,31.56,31.59,107399.0,31.6,31.69,31.56,31.59,107399.0
2025-05-29 14:30:00,31.59,31.66,31.49,31.52,170088.0,31.59,31.66,31.49,31.52,170088.0
2025-05-29 15:00:00,31.52,31.61,31.5,31.57,217045.0,31.52,31.61,31.5,31.57,217045.0
2025-05-29 15:30:00,31.57,31.73,31.57,31.73,810233.0,31.57,31.73,31.57,31.73,810233.0
2025-05-30 09:30:00,31.34,31.62,31.12,31.52,178197.0,31.34,31.62,31.12,31.52,178197.0
2025-05-30 10:00:00,31.53,31.76,31.53,31.74,190427.0,31.53,31.76,31.53,31.74,190427.0
2025-05-30 10:30:00,31.74,31.84,31.66,31.69,208285.0,31.74,31.84,31.66,31.69,208285.0
2025-05-30 11:00:00,31.7,31.79,31.66,31.77,143010.0,31.7,31.79,31.66,31.77,143010.0
2025-05-30 11:30:00,31.76,31.77,31.63,31.64,183670.0,31.76,31.77,31.63,31.64,183670.0
2025-05-30 12:00:00,31.64,31.69,31.45,31.5,144129.0,31.64,31.69,31.45,31.5,144129.0
2025-05-30 12:30:00,31.5,31.52,31.3,31.42,136765.0,31.5,31.52,31.3,31.42,136765.0
2025-05-30 13:00:00,31.42,31.52,31.4,31.51,105665.0,31.42,31.52,31.4,31.51,105665.0
2025-05-30 13:30:00,31.51,31.55,31.44,31.45,95142.0,31.51,31.55,31.44,31.45,95142.0
2025-05-30 14:00:00,31.44,31.5,31.35,31.48,252902.0,31.44,31.5,31.35,31.48,252902.0
2025-05-30 14:30:00,31.48,31.53,31.4,31.52,202928.0,31.48,31.53,31.4,31.52,202928.0
2025-05-30 15:00:00,31.53,31.71,31.51,31.71,167523.0,31.53,31.71,31.51,31.71,167523.0
2025-05-30 15:30:00,31.7,31.7,31.45,31.64,1403536.0,31.7,31.7,31.45,31.64,1403536.0
2025-06-02 09:30:00,31.57,31.71,31.24,31.37,431280.0,31.57,31.71,31.24,31.37,431280.0
2025-06-02 10:00:00,31.36,31.36,30.94,31.02,518681.0,31.36,31.36,30.94,31.02,518681.0
2025-06-02 10:30:00,31.03,31.06,30.72,30.98,436369.0,31.03,31.06,30.72,30.98,436369.0
2025-06-02 11:00:00,30.98,31.06,30.85,30.89,365206.0,30.98,31.06,30.85,30.89,365206.0
2025-06-02 11:30:00,30.89,31.0,30.87,30.94,165861.0,30.89,31.0,30.87,30.94,165861.0
2025-06-02 12:00:00,30.94,31.14,30.89,31.14,238830.0,30.94,31.14,30.89,31.14,238830.0
2025-06-02 12:30:00,31.14,31.25,31.1,31.19,171691.0,31.14,31.25,31.1,31.19,171691.0
2025-06-02 13:00:00,31.19,31.23,31.05,31.07,142377.0,31.19,31.23,31.05,31.07,142377.0
2025-06-02 13:30:00,31.07,31.14,30.99,31.03,109062.0,31.07,31.14,30.99,31.03,109062.0
2025-06-02 14:00:00,31.03,31.19,31.0,31.13,133112.0,31.03,31.19,31.0,31.13,133112.0
2025-06-02 14:30:00,31.13,31.21,31.1,31.18,146335.0,31.13,31.21,31.1,31.18,146335.0
2025-06-02 15:00:00,31.18,31.24,31.12,31.19,177987.0,31.18,31.24,31.12,31.19,177987.0
2025-06-02 15:30:00,31.18,31.21,31.09,31.17,670891.0,31.18,31.21,31.09,31.17,670891.0
2025-06-03 09:30:00,31.04,31.09,30.68,30.82,182985.0,31.04,31.09,30.68,30.82,182985.0
2025-06-03 10:00:00,30.83,31.24,30.83,31.23,162194.0,30.83,31.24,30.83,31.23,162194.0
2025-06-03 10:30:00,31.24,31.45,31.22,31.44,216129.0,31.24,31.45,31.22,31.44,216129.0
2025-06-03 11:00:00,31.45,31.9,31.43,31.81,236154.0,31.45,31.9,31.43,31.81,236154.0
2025-06-03 11:30:00,31.83,31.99,31.82,31.99,148452.0,31.83,31.99,31.82,31.99,148452.0
2025-06-03 12:00:00,31.99,32.11,31.96,32.09,151680.0,31.99,32.11,31.96,32.09,151680.0
2025-06-03 12:30:00,32.09,32.15,32.0,32.11,205682.0,32.09,32.15,32.0,32.11,205682.0
2025-06-03 13:00:00,32.11,32.13,32.04,32.07,119781.0,32.11,32.13,32.04,32.07,119781.0
2025-06-03 13:30:00,32.09,32.12,32.0,32.02,181210.0,32.09,32.12,32.0,32.02,181210.0
2025-06-03 14:00:00,32.02,32.09,31.92,32.08,190270.0,32.02,32.09,31.92,32.08,190270.0
2025-06-03 14:30:00,32.08,32.25,32.05,32.15,195191.0,32.08,32.25,32.05,32.15,195191.0
2025-06-03 15:00:00,32.15,32.2,32.08,32.11,157532.0,32.15,32.2,32.08,32.11,157532.0
2025-06-03 15:30:00,32.11,32.16,31.96,31.96,676120.0,32.11,32.16,31.96,31.96,676120.0
2025-06-04 09:30:00,31.91,32.15,31.75,31.86,207302.0,31.91,32.15,31.75,31.86,207302.0
2025-06-04 10:00:00,31.82,31.96,31.62,31.94,120687.0,31.82,31.96,31.62,31.94,120687.0
2025-06-04 10:30:00,31.94,32.06,31.85,32.04,78781.0,31.94,32.06,31.85,32.04,78781.0
2025-06-04 11:00:00,32.03,32.11,32.0,32.01,114925.0,32.03,32.11,32.0,32.01,114925.0
2025-06-04 11:30:00,32.01,32.24,31.97,32.15,197393.0,32.01,32.24,31.97,32.15,197393.0
2025-06-04 12:00:00,32.14,32.14,31.99,32.0,71528.0,32.14,32.14,31.99,32.0,71528.0
2025-06-04 12:30:00,32.01,32.16,32.01,32.11,140771.0,32.01,32.16,32.01,32.11,140771.0
2025-06-04 13:00:00,32.12,32.2,32.11,32.14,73722.0,32.12,32.2,32.11,32.14,73722.0
2025-06-04 13:30:00,32.14,32.15,32.07,32.08,70925.0,32.14,32.15,32.07,32.08,70925.0
2025-06-04 14:00:00,32.08,32.18,32.07,32.13,98243.0,32.08,32.18,32.07,32.13,98243.0
2025-06-04 14:30:00,32.14,32.22,32.14,32.16,140511.0,32.14,32.22,32.14,32.16,140511.0
2025-06-04 15:00:00,32.16,32.18,32.11,32.12,114770.0,32.16,32.18,32.11,32.12,114770.0
2025-06-04 15:30:00,32.12,32.13,31.97,31.99,580131.0,32.12,32.13,31.97,31.99,580131.0
2025-06-05 09:30:00,31.98,32.05,31.54,31.59,111725.0,31.98,32.05,31.54,31.59,111725.0
2025-06-05 10:00:00,31.59,31.65,31.49,31.63,153441.0,31.59,31.65,31.49,31.63,153441.0
2025-06-05 10:30:00,31.63,31.79,31.42,31.7,118845.0,31.63,31.79,31.42,31.7,118845.0
2025-06-05 11:00:00,31.71,31.74,31.63,31.68,116557.0,31.71,31.74,31.63,31.68,116557.0
2025-06-05 11:30:00,31.67,31.74,31.61,31.67,83768.0,31.67,31.74,31.61,31.67,83768.0
2025-06-05 12:00:00,31.67,31.74,31.64,31.74,105440.0,31.67,31.74,31.64,31.74,105440.0
2025-06-05 12:30:00,31.75,31.77,31.46,31.48,108539.0,31.75,31.77,31.46,31.48,108539.0
2025-06-05 13:00:00,31.47,31.67,31.46,31.65,68761.0,31.47,31.67,31.46,31.65,68761.0
2025-06-05 13:30:00,31.64,31.69,31.57,31.59,79069.0,31.64,31.69,31.57,31.59,79069.0
2025-06-05 14:00:00,31.59,31.61,31.36,31.49,104592.0,31.59,31.61,31.36,31.49,104592.0
2025-06-05 14:30:00,31.49,31.5,31.4,31.46,101440.0,31.49,31.5,31.4,31.46,101440.0
2025-06-05 15:00:00,31.46,31.48,31.08,31.25,242798.0,31.46,31.48,31.08,31.25,242798.0
2025-06-05 15:30:00,31.26,31.51,31.25,31.32,527984.0,31.26,31.51,31.25,31.32,527984.0
2025-06-06 09:30:00,32.08,32.08,31.7,31.8,182185.0,32.08,32.08,31.7,31.8,182185.0
2025-06-06 10:00:00,31.81,31.92,31.7,31.9,254550.0,31.81,31.92,31.7,31.9,254550.0
2025-06-06 10:30:00,31.91,31.99,31.8,31.95,159052.0,31.91,31.99,31.8,31.95,159052.0
2025-06-06 11:00:00,31.95,32.05,31.71,31.82,270362.0,31.95,32.05,31.71,31.82,270362.0
2025-06-06 11:30:00,31.83,31.89,31.79,31.83,70106.0,31.83,31.89,31.79,31.83,70106.0
2025-06-06 12:00:00,31.84,31.88,31.83,31.85,44821.0,31.84,31.88,31.83,31.85,44821.0
2025-06-06 12:30:00,31.85,31.92,31.75,31.8,75076.0,31.85,31.92,31.75,31.8,75076.0
2025-06-06 13:00:00,31.8,31.82,31.7,31.73,50797.0,31.8,31.82,31.7,31.73,50797.0
2025-06-06 13:30:00,31.73,31.75,31.68,31.71,63938.0,31.73,31.75,31.68,31.71,63938.0
2025-06-06 14:00:00,31.72,31.82,31.72,31.77,57134.0,31.72,31.82,31.72,31.77,57134.0
2025-06-06 14:30:00,31.77,31.82,31.74,31.79,130848.0,31.77,31.82,31.74,31.79,130848.0
2025-06-06 15:00:00,31.78,31.86,31.77,31.85,109493.0,31.78,31.86,31.77,31.85,109493.0
2025-06-06 15:30:00,31.85,31.93,31.79,31.84,443949.0,31.85,31.93,31.79,31.84,443949.0
2025-06-09 09:30:00,32.18,32.46,32.0,32.19,271501.0,32.18,32.46,32.0,32.19,271501.0
2025-06-09 10:00:00,32.19,32.51,32.17,32.34,250081.0,32.19,32.51,32.17,32.34,250081.0
2025-06-09 10:30:00,32.33,32.44,32.18,32.26,125848.0,32.33,32.44,32.18,32.26,125848.0
2025-06-09 11:00:00,32.27,32.29,32.12,32.12,176854.0,32.27,32.29,32.12,32.12,176854.0
2025-06-09 11:30:00,32.13,32.21,32.12,32.16,93762.0,32.13,32.21,32.12,32.16,93762.0
2025-06-09 12:00:00,32.16,32.23,32.14,32.23,78834.0,32.16,32.23,32.14,32.23,78834.0
2025-06-09 12:30:00,32.24,32.36,32.23,32.33,68322.0,32.24,32.36,32.23,32.33,68322.0
2025-06-09 13:00:00,32.33,32.5,32.32,32.5,147059.0,32.33,32.5,32.32,32.5,147059.0
2025-06-09 13:30:00,32.49,32.52,32.43,32.44,71888.0,32.49,32.52,32.43,32.44,71888.0
2025-06-09 14:00:00,32.44,32.46,32.38,32.4,67647.0,32.44,32.46,32.38,32.4,67647.0
2025-06-09 14:30:00,32.4,32.43,32.36,32.43,69148.0,32.4,32.43,32.36,32.43,69148.0
2025-06-09 15:00:00,32.42,32.54,32.41,32.44,153510.0,32.42,32.54,32.41,32.44,153510.0
2025-06-09 15:30:00,32.44,32.49,32.38,32.46,641427.0,32.44,32.49,32.38,32.46,641427.0
2025-06-10 09:30:00,32.57,32.85,32.5,32.79,243009.0,32.57,32.85,32.5,32.79,243009.0
2025-06-10 10:00:00,32.79,33.14,32.79,33.13,204725.0,32.79,33.14,32.79,33.13,204725.0
2025-06-10 10:30:00,33.15,33.29,33.11,33.27,164013.0,33.15,33.29,33.11,33.27,164013.0
2025-06-10 11:00:00,33.27,33.35,33.2,33.32,164008.0,33.27,33.35,33.2,33.32,164008.0
2025-06-10 11:30:00,33.32,33.34,33.18,33.25,130928.0,33.32,33.34,33.18,33.25,130928.0
2025-06-10 12:00:00,33.25,33.33,33.18,33.27,93650.0,33.25,33.33,33.18,33.27,93650.0
2025-06-10 12:30:00,33.27,33.46,33.26,33.45,99957.0,33.27,33.46,33.26,33.45,99957.0
2025-06-10 13:00:00,33.45,33.5,33.38,33.45,118562.0,33.45,33.5,33.38,33.45,118562.0
2025-06-10 13:30:00,33.45,33.45,33.32,33.33,63867.0,33.45,33.45,33.32,33.33,63867.0
2025-06-10 14:00:00,33.33,33.33,33.14,33.16,128342.0,33.33,33.33,33.14,33.16,128342.0
2025-06-10 14:30:00,33.16,33.33,33.14,33.27,95000.0,33.16,33.33,33.14,33.27,95000.0
2025-06-10 15:00:00,33.27,33.44,33.27,33.41,156507.0,33.27,33.44,33.27,33.41,156507.0
2025-06-10 15:30:00,33.41,33.48,33.34,33.42,580702.0,33.41,33.48,33.34,33.42,580702.0
2025-06-11 09:30:00,33.7,33.77,33.52,33.62,284294.0,33.7,33.77,33.52,33.62,284294.0
2025-06-11 10:00:00,33.64,33.93,33.6,33.64,251091.0,33.64,33.93,33.6,33.64,251091.0
2025-06-11 10:30:00,33.66,33.67,33.5,33.5,216862.0,33.66,33.67,33.5,33.5,216862.0
2025-06-11 11:00:00,33.51,33.55,33.38,33.4,149444.0,33.51,33.55,33.38,33.4,149444.0
2025-06-11 11:30:00,33.41,33.41,33.05,33.16,196645.0,33.41,33.41,33.05,33.16,196645.0
2025-06-11 12:00:00,33.15,33.18,33.0,33.09,137252.0,33.15,33.18,33.0,33.09,137252.0
2025-06-11 12:30:00,33.09,33.16,33.03,33.12,113517.0,33.09,33.16,33.03,33.12,113517.0
2025-06-11 13:00:00,33.12,33.44,33.08,33.43,142723.0,33.12,33.44,33.08,33.43,142723.0
2025-06-11 13:30:00,33.43,33.45,33.28,33.29,128571.0,33.43,33.45,33.28,33.29,128571.0
2025-06-11 14:00:00,33.29,33.32,33.05,33.19,186343.0,33.29,33.32,33.05,33.19,186343.0
2025-06-11 14:30:00,33.18,33.37,33.15,33.24,171301.0,33.18,33.37,33.15,33.24,171301.0
2025-06-11 15:00:00,33.25,33.3,33.15,33.16,245522.0,33.25,33.3,33.15,33.16,245522.0
2025-06-11 15:30:00,33.15,33.24,33.05,33.23,680872.0,33.15,33.24,33.05,33.23,680872.0
2025-06-12 09:30:00,32.68,32.84,32.35,32.65,251132.0,32.68,32.84,32.35,32.65,251132.0
2025-06-12 10:00:00,32.65,33.04,32.63,32.97,146548.0,32.65,33.04,32.63,32.97,146548.0
2025-06-12 10:30:00,32.97,33.12,32.97,33.02,80993.0,32.97,33.12,32.97,33.02,80993.0
2025-06-12 11:00:00,33.01,33.07,32.82,32.86,98477.0,33.01,33.07,32.82,32.86,98477.0
2025-06-12 11:30:00,32.86,32.87,32.71,32.78,100809.0,32.86,32.87,32.71,32.78,100809.0
2025-06-12 12:00:00,32.77,32.86,32.7,32.86,85869.0,32.77,32.86,32.7,32.86,85869.0
2025-06-12 12:30:00,32.86,32.95,32.79,32.94,53871.0,32.86,32.95,32.79,32.94,53871.0
2025-06-12 13:00:00,32.95,33.07,32.93,33.04,73629.0,32.95,33.07,32.93,33.04,73629.0
2025-06-12 13:30:00,33.04,33.18,33.03,33.17,68734.0,33.04,33.18,33.03,33.17,68734.0
2025-06-12 14:00:00,33.16,33.23,33.13,33.16,70640.0,33.16,33.23,33.13,33.16,70640.0
2025-06-12 14:30:00,33.16,33.22,33.14,33.2,69250.0,33.16,33.22,33.14,33.2,69250.0
2025-06-12 15:00:00,33.2,33.24,33.07,33.09,97353.0,33.2,33.24,33.07,33.09,97353.0
2025-06-12 15:30:00,33.09,33.16,32.98,33.15,511102.0,33.09,33.16,32.98,33.15,511102.0
2025-06-13 09:30:00,32.3,32.4,31.93,31.95,590928.0,32.3,32.4,31.93,31.95,590928.0
2025-06-13 10:00:00,31.97,32.13,31.92,31.96,226995.0,31.97,32.13,31.92,31.96,226995.0
2025-06-13 10:30:00,31.97,32.1,31.76,32.1,272272.0,31.97,32.1,31.76,32.1,272272.0
2025-06-13 11:00:00,32.09,32.44,32.06,32.41,335843.0,32.09,32.44,32.06,32.41,335843.0
2025-06-13 11:30:00,32.41,32.52,32.39,32.48,166056.0,32.41,32.52,32.39,32.48,166056.0
2025-06-13 12:00:00,32.48,32.51,32.32,32.33,221049.0,32.48,32.51,32.32,32.33,221049.0
2025-06-13 12:30:00,32.33,32.42,32.3,32.37,71486.0,32.33,32.42,32.3,32.37,71486.0
2025-06-13 13:00:00,32.37,32.42,32.23,32.24,87824.0,32.37,32.42,32.23,32.24,87824.0
2025-06-13 13:30:00,32.23,32.31,32.15,32.19,86670.0,32.23,32.31,32.15,32.19,86670.0
2025-06-13 14:00:00,32.18,32.22,31.84,31.86,140607.0,32.18,32.22,31.84,31.86,140607.0
2025-06-13 14:30:00,31.87,31.9,31.63,31.69,260167.0,31.87,31.9,31.63,31.69,260167.0
2025-06-13 15:00:00,31.68,31.75,31.53,31.55,433677.0,31.68,31.75,31.53,31.55,433677.0
2025-06-13 15:30:00,31.55,31.74,31.48,31.72,990131.0,31.55,31.74,31.48,31.72,990131.0
2025-06-16 09:30:00,32.71,33.31,32.45,33.17,930303.0,32.71,33.31,32.45,33.17,930303.0
2025-06-16 10:00:00,33.17,33.67,33.04,33.63,549004.0,33.17,33.67,33.04,33.63,549004.0
2025-06-16 10:30:00,33.65,33.88,33.63,33.84,409396.0,33.65,33.88,33.63,33.84,409396.0
2025-06-16 11:00:00,33.86,33.91,33.53,33.64,469801.0,33.86,33.91,33.53,33.64,469801.0
2025-06-16 11:30:00,33.64,33.87,33.63,33.77,207757.0,33.64,33.87,33.63,33.77,207757.0
2025-06-16 12:00:00,33.77,34.11,33.74,34.09,260279.0,33.77,34.11,33.74,34.09,260279.0
2025-06-16 12:30:00,34.09,34.24,34.05,34.22,221167.0,34.09,34.24,34.05,34.22,221167.0
2025-06-16 13:00:00,34.22,34.39,34.21,34.38,240727.0,34.22,34.39,34.21,34.38,240727.0
2025-06-16 13:30:00,34.38,34.49,34.3,34.31,406952.0,34.38,34.49,34.3,34.31,406952.0
2025-06-16 14:00:00,34.32,34.51,34.28,34.48,272122.0,34.32,34.51,34.28,34.48,272122.0
2025-06-16 14:30:00,34.48,34.5,34.4,34.4,166193.0,34.48,34.5,34.4,34.4,166193.0
2025-06-16 15:00:00,34.4,34.47,34.22,34.25,446139.0,34.4,34.47,34.22,34.25,446139.0
2025-06-16 15:30:00,34.25,34.36,34.2,34.3,1063052.0,34.25,34.36,34.2,34.3,1063052.0
2025-06-17 09:30:00,34.0,34.08,33.74,33.75,296568.0,34.0,34.08,33.74,33.75,296568.0
2025-06-17 10:00:00,33.77,33.99,33.68,33.82,351508.0,33.77,33.99,33.68,33.82,351508.0
2025-06-17 10:30:00,33.83,33.88,33.7,33.75,266869.0,33.83,33.88,33.7,33.75,266869.0
2025-06-17 11:00:00,33.75,33.76,33.43,33.45,211404.0,33.75,33.76,33.43,33.45,211404.0
2025-06-17 11:30:00,33.45,33.61,33.39,33.55,255718.0,33.45,33.61,33.39,33.55,255718.0
2025-06-17 12:00:00,33.55,33.75,33.55,33.72,189494.0,33.55,33.75,33.55,33.72,189494.0
2025-06-17 12:30:00,33.72,33.73,33.51,33.52,144429.0,33.72,33.73,33.51,33.52,144429.0
2025-06-17 13:00:00,33.52,33.66,33.44,33.65,146043.0,33.52,33.66,33.44,33.65,146043.0
2025-06-17 13:30:00,33.64,33.82,33.55,33.57,162372.0,33.64,33.82,33.55,33.57,162372.0
2025-06-17 14:00:00,33.55,33.61,33.46,33.48,146012.0,33.55,33.61,33.46,33.48,146012.0
2025-06-17 14:30:00,33.48,33.52,33.38,33.44,144153.0,33.48,33.52,33.38,33.44,144153.0
2025-06-17 15:00:00,33.44,33.46,33.32,33.43,190264.0,33.44,33.46,33.32,33.43,190264.0
2025-06-17 15:30:00,33.43,33.62,33.4,33.56,658219.0,33.43,33.62,33.4,33.56,658219.0
2025-06-18 09:30:00,33.57,34.21,33.57,34.18,181811.0,33.57,34.21,33.57,34.18,181811.0
2025-06-18 10:00:00,34.17,34.45,34.14,34.32,216864.0,34.17,34.45,34.14,34.32,216864.0
2025-06-18 10:30:00,34.32,34.38,34.02,34.05,304347.0,34.32,34.38,34.02,34.05,304347.0
2025-06-18 11:00:00,34.06,34.06,33.9,34.0,178562.0,34.06,34.06,33.9,34.0,178562.0
2025-06-18 11:30:00,34.01,34.02,33.86,33.91,132118.0,34.01,34.02,33.86,33.91,132118.0
2025-06-18 12:00:00,33.91,33.97,33.86,33.91,116826.0,33.91,33.97,33.86,33.91,116826.0
2025-06-18 12:30:00,33.91,33.98,33.88,33.9,101229.0,33.91,33.98,33.88,33.9,101229.0
2025-06-18 13:00:00,33.9,33.97,33.81,33.84,111648.0,33.9,33.97,33.81,33.84,111648.0
2025-06-18 13:30:00,33.83,33.95,33.81,33.9,161788.0,33.83,33.95,33.81,33.9,161788.0
2025-06-18 14:00:00,33.92,34.06,33.75,33.93,297246.0,33.92,34.06,33.75,33.93,297246.0
2025-06-18 14:30:00,33.93,34.13,33.81,33.83,266591.0,33.93,34.13,33.81,33.83,266591.0
2025-06-18 15:00:00,33.81,34.0,33.78,33.82,239718.0,33.81,34.0,33.78,33.82,239718.0
2025-06-18 15:30:00,33.82,34.02,33.8,33.95,822500.0,33.82,34.02,33.8,33.95,822500.0
2025-06-20 09:30:00,34.31,34.77,34.25,34.56,543728.0,34.31,34.77,34.25,34.56,543728.0
2025-06-20 10:00:00,34.56,34.59,34.11,34.24,280369.0,34.56,34.59,34.11,34.24,280369.0
2025-06-20 10:30:00,34.25,34.27,33.98,34.04,241211.0,34.25,34.27,33.98,34.04,241211.0
2025-06-20 11:00:00,34.04,34.1,33.96,34.07,193292.0,34.04,34.1,33.96,34.07,193292.0
2025-06-20 11:30:00,34.07,34.12,33.94,33.95,160016.0,34.07,34.12,33.94,33.95,160016.0
2025-06-20 12:00:00,33.94,34.02,33.92,34.0,131995.0,33.94,34.02,33.92,34.0,131995.0
2025-06-20 12:30:00,34.0,34.06,33.82,33.84,137708.0,34.0,34.06,33.82,33.84,137708.0
2025-06-20 13:00:00,33.84,33.88,33.57,33.6,188189.0,33.84,33.88,33.57,33.6,188189.0
2025-06-20 13:30:00,33.59,33.63,33.49,33.57,194413.0,33.59,33.63,33.49,33.57,194413.0
2025-06-20 14:00:00,33.56,33.76,33.52,33.7,204865.0,33.56,33.76,33.52,33.7,204865.0
2025-06-20 14:30:00,33.7,33.86,33.69,33.8,235735.0,33.7,33.86,33.69,33.8,235735.0
2025-06-20 15:00:00,33.79,33.94,33.76,33.79,390026.0,33.79,33.94,33.76,33.79,390026.0
2025-06-20 15:30:00,33.79,33.87,33.73,33.76,1301029.0,33.79,33.87,33.73,33.76,1301029.0